XSP.IN Option Chain

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

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $429.71 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP15Sep23P425.00PUT425.00$32.18$32.11 / 203$32.45 / 1549722.752441%-0.391015-0.0411570.0033641.720727-2.229466
XSP15Sep23P430.00PUT430.00$33.98$33.89 / 186$34.23 / 13772522.397366%-0.408020-0.0411100.0034021.740131-2.335638
XSP15Sep23C430.00CALL430.00$43.60$43.46 / 119$43.82 / 1206021.441085%0.591980-0.0697720.0034021.7401312.215886
XSP15Sep23C425.00CALL425.00$46.61$46.49 / 119$46.86 / 1206621.754173%0.608985-0.0694850.0033641.7207272.269133
XSP15Sep23C435.00CALL435.00$40.75$40.51 / 119$40.87 / 1204121.126173%0.575000-0.0699470.0034331.7561762.161830
XSP15Sep23P310.00PUT310.00$8.53$8.33 / 646$8.54 / 6464031.513762%-0.071527-0.0172420.0011960.611782-0.378289
XSP15Sep23P420.00PUT420.00$30.57$30.42 / 203$30.76 / 1542223.113428%-0.374019-0.0410890.0033191.697960-2.124269
XSP15Sep23P360.00PUT360.00$15.58$15.42 / 373$15.70 / 3232027.557043%-0.183644-0.0319000.0023281.190783-0.999922
XSP15Sep23P325.00PUT325.00$10.18$10.05 / 652$10.28 / 5272330.265180%-0.099114-0.0217370.0015280.781396-0.528497
XSP15Sep23P290.00PUT290.00$6.57$6.44 / 816$6.60 / 12133.224079%-0.043119-0.0117430.0008020.410408-0.225722
XSP15Sep23P280.00PUT280.00$5.78$5.65 / 884$5.81 / 8842234.135160%-0.032323-0.0093430.0006340.324336-0.168390
XSP15Sep23P220.00PUT220.00$2.54$2.48 / 1,324$2.58 / 1,7252140.264012%-0.002929-0.0011940.0000780.040128-0.014874
XSP15Sep23C600.00CALL600.00$1.15$1.04 / 1,809$1.16 / 1,9341416.046497%0.153494-0.0379940.0020741.0610160.628841
XSP15Sep23C590.00CALL590.00$1.39$1.31 / 1,307$1.44 / 1,50711115.986258%0.168959-0.0405800.0022081.1296010.690042
XSP15Sep23C585.00CALL585.00$1.55$1.47 / 1,373$1.61 / 1,47311015.963095%0.177159-0.0418940.0022761.1642240.722358
XSP15Sep23C575.00CALL575.00$1.93$1.87 / 1,054$2.02 / 1,05411215.945586%0.194527-0.0445540.0024121.2337670.790495
XSP15Sep23P355.00PUT355.00$14.97$14.53 / 390$14.80 / 3401127.936015%-0.169986-0.0305650.0022171.134003-0.922648
XSP15Sep23P270.00PUT270.00$5.06$4.95 / 952$5.10 / 1,0521135.072687%-0.023594-0.0072330.0004880.249493-0.122342
XSP15Sep23P240.00PUT240.00$3.37$3.29 / 1,239$3.41 / 1,5401138.070716%-0.007590-0.0027640.0001830.093793-0.038850
XSP15Sep23P235.00PUT235.00$3.12$3.07 / 1,156$3.18 / 1,3571338.602671%-0.006083-0.0022780.0001510.077131-0.031071
XSP15Sep23C650.00CALL650.00$0.35 / 1,530$0.42 / 1,7300016.515606%0.092934-0.0263360.0014570.7452670.385869
XSP15Sep23P650.00PUT650.00$201.43 / 50$202.92 / 50000.000000%-0.9070660.0169900.0014570.745267-6.494342
XSP15Sep23C645.00CALL645.00$0.39 / 1,630$0.46 / 1,5300016.457387%0.097862-0.0273890.0015130.7741600.405846
XSP15Sep23P645.00PUT645.00$196.62 / 50$198.18 / 50000.000000%-0.9021380.0156040.0015130.774160-6.421441
XSP15Sep23C640.00CALL640.00$0.43 / 2,630$0.51 / 1,9300016.403428%0.103019-0.0284680.0015710.8037230.426712
XSP15Sep23P640.00PUT640.00$240.19$191.91 / 50$193.40 / 500500.000000%-0.8969810.0141910.0015710.803723-6.347650
XSP15Sep23C635.00CALL635.00$0.49 / 1,530$0.56 / 1,6300016.370714%0.108414-0.0295750.0016300.8339370.448494
XSP15Sep23P635.00PUT635.00$235.41$187.12 / 50$188.69 / 500500.000000%-0.8915860.0127520.0016300.833937-6.272943
XSP15Sep23C630.00CALL630.00$0.54 / 2,096$0.62 / 1,4960016.311128%0.114055-0.0307070.0016910.8647760.471221
XSP15Sep23P630.00PUT630.00$230.63$182.40 / 51$184.03 / 510500.000000%-0.8859450.0112860.0016910.864776-6.197291
XSP15Sep23C625.00CALL625.00$0.60 / 2,279$0.69 / 2,0790016.266951%0.119948-0.0318640.0017520.8962100.494918
XSP15Sep23P625.00PUT625.00$177.67 / 51$179.19 / 51000.000000%-0.8800520.0097950.0017520.896210-6.120669
XSP15Sep23C620.00CALL620.00$0.67 / 1,945$0.76 / 1,5450016.214572%0.126103-0.0330460.0018150.9282080.519612
XSP15Sep23P620.00PUT620.00$221.02$172.94 / 51$174.46 / 5105111.494816%-0.8738970.0082800.0018150.928208-6.043051
XSP15Sep23C615.00CALL615.00$0.75 / 1,511$0.84 / 1,4110016.165669%0.132527-0.0342520.0018780.9607320.545327
XSP15Sep23P615.00PUT615.00$216.25$168.18 / 51$169.75 / 5105113.084335%-0.8674730.0067420.0018780.960732-5.964411
XSP15Sep23C610.00CALL610.00$0.83 / 2,077$0.94 / 2,0770016.124799%0.139229-0.0354790.0019430.9937400.572088
XSP15Sep23P610.00PUT610.00$211.48$163.49 / 51$165.04 / 5105113.955287%-0.8607710.0051810.0019430.993740-5.884725
XSP15Sep23C605.00CALL605.00$0.93 / 1,843$1.04 / 1,6430016.082075%0.146215-0.0367270.0020081.0271860.599919
XSP15Sep23P605.00PUT605.00$198.49$158.78 / 51$160.40 / 510114.559227%-0.8537850.0036000.0020081.027186-5.803970
XSP15Sep23P600.00PUT600.00$208.18$154.08 / 51$155.73 / 5101114.908899%-0.8465060.0019990.0020741.061016-5.722123
XSP15Sep23C595.00CALL595.00$0.79$1.17 / 1,358$1.29 / 1,5580516.017583%0.161073-0.0392790.0021411.0951750.658876
XSP15Sep23P595.00PUT595.00$149.40 / 51$151.01 / 510015.088740%-0.8389270.0003810.0021411.095175-5.639163
XSP15Sep23P590.00PUT590.00$144.72 / 52$146.38 / 520015.307349%-0.831041-0.0012530.0022081.129601-5.555072
XSP15Sep23P585.00PUT585.00$140.08 / 52$141.65 / 520015.379653%-0.822841-0.0029000.0022761.164224-5.469832
XSP15Sep23C580.00CALL580.00$1.46$1.66 / 1,105$1.80 / 1,20501115.951035%0.185679-0.0432190.0023441.1989730.755838
XSP15Sep23P580.00PUT580.00$189.25$135.49 / 52$137.10 / 5202015.630373%-0.814321-0.0045590.0023441.198973-5.383428
XSP15Sep23P575.00PUT575.00$130.91 / 52$132.40 / 520015.670286%-0.805473-0.0062270.0024121.233767-5.295846
XSP15Sep23C570.00CALL570.00$2.11 / 986$2.27 / 9860015.948047%0.203706-0.0458940.0024801.2685210.826339
XSP15Sep23P570.00PUT570.00$126.34 / 53$127.98 / 530015.900497%-0.796294-0.0079000.0024801.268521-5.207077
XSP15Sep23C565.00CALL565.00$2.38 / 1,018$2.55 / 9180015.953991%0.213224-0.0472380.0025481.3031460.863378
XSP15Sep23P565.00PUT565.00$121.81 / 53$123.41 / 530015.970840%-0.786776-0.0095780.0025481.303146-5.117113
XSP15Sep23C560.00CALL560.00$2.69 / 950$2.88 / 8500015.979725%0.223083-0.0485820.0026151.3375450.901617
XSP15Sep23P560.00PUT560.00$149.94$117.33 / 54$118.92 / 540116.078082%-0.776917-0.0112550.0026151.337545-5.025949
XSP15Sep23C555.00CALL555.00$3.05 / 782$3.25 / 7820016.014646%0.233289-0.0499230.0026811.3716140.941056
XSP15Sep23P555.00PUT555.00$112.87 / 54$114.48 / 540016.171431%-0.766711-0.0129300.0026811.371614-4.933585
XSP15Sep23C550.00CALL550.00$3.46 / 697$3.67 / 6970016.063479%0.243845-0.0512580.0027471.4052470.981693
XSP15Sep23P550.00PUT550.00$108.50 / 55$110.09 / 550016.289027%-0.756155-0.0145980.0027471.405247-4.840024
XSP15Sep23C545.00CALL545.00$3.93 / 612$4.15 / 6120016.127019%0.254754-0.0525830.0028121.4383291.023521
XSP15Sep23P545.00PUT545.00$104.18 / 56$105.77 / 560016.414377%-0.745246-0.0162550.0028121.438329-4.745271
XSP15Sep23C540.00CALL540.00$4.19$4.47 / 527$4.70 / 5270016.212131%0.266016-0.0538930.0028751.4707421.066529
XSP15Sep23P540.00PUT540.00$99.92 / 57$101.51 / 570016.541763%-0.733984-0.0178990.0028751.470742-4.649338
XSP15Sep23C535.00CALL535.00$5.07 / 442$5.32 / 4420016.301259%0.277634-0.0551860.0029371.5023631.110702
XSP15Sep23P535.00PUT535.00$95.73 / 58$97.32 / 580016.674717%-0.722366-0.0195250.0029371.502363-4.552241
XSP15Sep23C530.00CALL530.00$5.76 / 374$6.02 / 3740016.412382%0.289606-0.0564560.0029971.5330611.156018
XSP15Sep23P530.00PUT530.00$91.61 / 59$93.23 / 590016.819661%-0.710394-0.0211280.0029971.533061-4.454001
XSP15Sep23C525.00CALL525.00$4.71$6.55 / 357$6.82 / 3570016.548749%0.301933-0.0576990.0030551.5627051.202452
XSP15Sep23P525.00PUT525.00$87.62 / 60$89.18 / 600016.976869%-0.698067-0.0227050.0030551.562705-4.354642
XSP15Sep23C520.00CALL520.00$7.43 / 323$7.71 / 3230016.697748%0.314610-0.0589110.0031111.5911581.249972
XSP15Sep23P520.00PUT520.00$83.68 / 62$85.30 / 620017.159960%-0.685390-0.0242500.0031111.591158-4.254197
XSP15Sep23C515.00CALL515.00$8.42 / 306$8.70 / 3060016.862152%0.327636-0.0600870.0031641.6182781.298542
XSP15Sep23P515.00PUT515.00$79.86 / 64$81.44 / 640017.325935%-0.672364-0.0257590.0031641.618278-4.152702
XSP15Sep23C510.00CALL510.00$9.51 / 289$9.81 / 2890017.043178%0.341006-0.0612220.0032141.6439241.348118
XSP15Sep23P510.00PUT510.00$76.19 / 66$77.76 / 660017.550641%-0.658994-0.0272270.0032141.643924-4.050201
XSP15Sep23C505.00CALL505.00$10.73 / 255$11.03 / 2550017.243514%0.354713-0.0623110.0032611.6679501.398650
XSP15Sep23P505.00PUT505.00$72.59 / 118$74.18 / 1180017.767943%-0.645287-0.0286490.0032611.667950-3.946744
XSP15Sep23C500.00CALL500.00$10.53$12.06 / 288$12.37 / 2380117.455268%0.368749-0.0633490.0033041.6902101.450083
XSP15Sep23P500.00PUT500.00$113.46$69.13 / 120$70.69 / 12101017.996478%-0.631251-0.0300210.0033041.690210-3.842387
XSP15Sep23C495.00CALL495.00$13.52 / 271$13.83 / 2210017.682002%0.383107-0.0643300.0033441.7105561.502352
XSP15Sep23P495.00PUT495.00$65.82 / 123$67.37 / 1240018.263150%-0.616893-0.0313360.0033441.710556-3.737193
XSP15Sep23C490.00CALL490.00$15.11 / 254$15.43 / 2040017.926519%0.397775-0.0652510.0033801.7288431.555388
XSP15Sep23P490.00PUT490.00$62.59 / 126$64.13 / 1270018.512384%-0.602225-0.0325900.0033801.728843-3.631233
XSP15Sep23C485.00CALL485.00$16.82 / 237$17.15 / 1870018.180765%0.412742-0.0661050.0034111.7449261.609112
XSP15Sep23P485.00PUT485.00$59.50 / 129$61.04 / 1300018.787672%-0.587258-0.0337770.0034111.744926-3.524584
XSP15Sep23C480.00CALL480.00$18.66 / 170$18.99 / 1700018.441730%0.427994-0.0668880.0034381.7586621.663441
XSP15Sep23P480.00PUT480.00$67.70$56.57 / 132$58.08 / 13301119.086466%-0.572006-0.0348930.0034381.758662-3.417331
XSP15Sep23C475.00CALL475.00$20.62 / 153$20.96 / 1540018.716301%0.443516-0.0675940.0034601.7699131.718280
XSP15Sep23P475.00PUT475.00$54.31 / 169$54.67 / 1200019.384560%-0.556484-0.0359330.0034601.769913-3.309566
XSP15Sep23C470.00CALL470.00$22.71 / 136$23.06 / 1370018.999420%0.459290-0.0682190.0034771.7785471.773531
XSP15Sep23P470.00PUT470.00$51.59 / 169$51.95 / 1200019.689296%-0.540710-0.0368910.0034771.778547-3.201391
XSP15Sep23C465.00CALL465.00$24.92 / 136$25.27 / 1370019.288508%0.475298-0.0687580.0034881.7844351.829085
XSP15Sep23P465.00PUT465.00$48.99 / 169$49.36 / 1200020.005568%-0.524702-0.0377630.0034881.784435-3.092912
XSP15Sep23C460.00CALL460.00$8.23$27.25 / 119$27.60 / 12001019.587408%0.491520-0.0692060.0034941.7874601.884828
XSP15Sep23P460.00PUT460.00$46.52 / 119$46.88 / 1200020.331528%-0.508480-0.0385440.0034941.787460-2.984244
XSP15Sep23C455.00CALL455.00$29.69 / 119$30.05 / 1200019.889988%0.507933-0.0695590.0034941.7875101.940636
XSP15Sep23P455.00PUT455.00$44.15 / 169$44.51 / 1200020.659903%-0.492067-0.0392300.0034941.787510-2.875511
XSP15Sep23C450.00CALL450.00$32.24 / 119$32.60 / 1200020.194342%0.524514-0.0698130.0034891.7844871.996381
XSP15Sep23P450.00PUT450.00$41.90 / 169$42.26 / 1200021.000730%-0.475486-0.0398180.0034891.784487-2.766842
XSP15Sep23C445.00CALL445.00$34.90 / 119$35.26 / 1200020.504460%0.541238-0.0699640.0034761.7783032.051924
XSP15Sep23P445.00PUT445.00$39.75 / 169$40.11 / 1200021.344210%-0.458762-0.0403020.0034761.778303-2.658374
XSP15Sep23C440.00CALL440.00$13.03$37.66 / 119$38.02 / 12001020.815919%0.558076-0.0700100.0034581.7688862.107124
XSP15Sep23P440.00PUT440.00$37.70 / 169$38.05 / 1200021.687338%-0.441924-0.0406810.0034581.768886-2.550250
XSP15Sep23P435.00PUT435.00$57.21$35.75 / 186$36.10 / 1370122.043538%-0.425000-0.0409510.0034331.756176-2.442619
XSP15Sep23C420.00CALL420.00$45.32$49.61 / 102$49.97 / 1030022.064815%0.625981-0.0690840.0033191.6979602.321406
XSP15Sep23C415.00CALL415.00$48.50$52.32 / 125$53.83 / 1260022.428127%0.642935-0.0685680.0032681.6718452.372536
XSP15Sep23P415.00PUT415.00$31.76$28.82 / 220$29.15 / 1710023.481317%-0.357065-0.0409060.0032681.671845-2.020214
XSP15Sep23C410.00CALL410.00$27.33$55.61 / 123$57.13 / 12401022.751103%0.659811-0.0679380.0032111.6424192.422352
XSP15Sep23P410.00PUT410.00$27.29 / 237$27.61 / 1880023.846786%-0.340189-0.0406090.0032111.642419-1.917473
XSP15Sep23C405.00CALL405.00$58.93 / 121$60.46 / 1220023.044113%0.676575-0.0671940.0031471.6097422.470681
XSP15Sep23P405.00PUT405.00$25.83 / 237$26.15 / 1880024.215546%-0.323425-0.0401990.0031471.609742-1.816220
XSP15Sep23C400.00CALL400.00$62.37 / 120$63.88 / 1210023.359926%0.693189-0.0663380.0030771.5738962.517347
XSP15Sep23P400.00PUT400.00$24.43 / 254$24.75 / 2050024.581421%-0.306811-0.0396760.0030771.573896-1.716629
XSP15Sep23C395.00CALL395.00$65.85 / 118$67.39 / 1190023.669812%0.709617-0.0653730.0030011.5349882.562179
XSP15Sep23P395.00PUT395.00$23.11 / 271$23.42 / 2220024.952369%-0.290383-0.0390440.0030011.534988-1.618872
XSP15Sep23C390.00CALL390.00$37.09$69.39 / 117$70.91 / 11801023.958185%0.725822-0.0643000.0029191.4931472.605003
XSP15Sep23P390.00PUT390.00$21.85 / 288$22.16 / 2390025.325594%-0.274178-0.0383040.0029191.493147-1.523124
XSP15Sep23C385.00CALL385.00$72.97 / 116$74.56 / 1170024.260499%0.741767-0.0631250.0028321.4485292.645650
XSP15Sep23P385.00PUT385.00$20.64 / 305$20.94 / 2560025.689639%-0.258233-0.0374620.0028321.448529-1.429552
XSP15Sep23C380.00CALL380.00$76.63 / 65$78.16 / 660024.525925%0.757416-0.0618510.0027391.4013112.683954
XSP15Sep23P380.00PUT380.00$19.49 / 322$19.79 / 2730026.063561%-0.242584-0.0365220.0027391.401311-1.338323
XSP15Sep23C375.00CALL375.00$80.31 / 64$81.87 / 650024.793868%0.772734-0.0604850.0026421.3516942.719756
XSP15Sep23P375.00PUT375.00$18.40 / 322$18.70 / 2730026.439608%-0.227266-0.0354890.0026421.351694-1.249596
XSP15Sep23C370.00CALL370.00$84.08 / 63$85.63 / 640025.067172%0.787685-0.0590330.0025411.2999012.752902
XSP15Sep23P370.00PUT370.00$31.88$17.36 / 339$17.65 / 29001026.813873%-0.212315-0.0343700.0025411.299901-1.163526
XSP15Sep23C365.00CALL365.00$87.88 / 62$89.45 / 630025.328904%0.802237-0.0575000.0024361.2461762.783247
XSP15Sep23P365.00PUT365.00$16.36 / 356$16.65 / 3070027.181701%-0.197763-0.0331710.0024361.246176-1.080256
XSP15Sep23C360.00CALL360.00$91.73 / 61$93.34 / 610025.596042%0.816356-0.0558960.0023281.1907832.810657
XSP15Sep23C355.00CALL355.00$95.65 / 61$97.24 / 610025.845657%0.830014-0.0542280.0022171.1340032.835006
XSP15Sep23C350.00CALL350.00$99.62 / 60$101.16 / 600026.079530%0.843182-0.0525050.0021041.0761302.856183
XSP15Sep23P350.00PUT350.00$25.76$13.68 / 407$13.94 / 35701028.316303%-0.156818-0.0291760.0021041.076130-0.848546
XSP15Sep23C345.00CALL345.00$103.61 / 59$105.15 / 590026.304764%0.855835-0.0507360.0019891.0174722.874091
XSP15Sep23P345.00PUT345.00$12.87 / 467$13.13 / 3740028.698804%-0.144165-0.0277400.0019891.017472-0.777714
XSP15Sep23C340.00CALL340.00$107.61 / 59$109.22 / 590026.522554%0.867950-0.0489310.0018740.9583462.888645
XSP15Sep23P340.00PUT340.00$26.93$12.10 / 488$12.36 / 3910029.082794%-0.132050-0.0262680.0018740.958346-0.710234
XSP15Sep23C335.00CALL335.00$80.50$111.70 / 58$113.30 / 580126.739322%0.879507-0.0471000.0017580.8990752.899780
XSP15Sep23P335.00PUT335.00$11.38 / 531$11.63 / 4250029.474256%-0.120493-0.0247710.0017580.899075-0.646175
XSP15Sep23C330.00CALL330.00$115.83 / 57$117.39 / 570026.929285%0.890490-0.0452530.0016420.8399842.907446
XSP15Sep23P330.00PUT330.00$13.41$10.70 / 595$10.94 / 4760129.871180%-0.109510-0.0232570.0016420.839984-0.585585
XSP15Sep23C325.00CALL325.00$120.07 / 57$121.52 / 570027.148695%0.900886-0.0434000.0015280.7813962.911609
XSP15Sep23C320.00CALL320.00$124.13 / 56$125.74 / 560027.255453%0.910685-0.0415510.0014150.7236302.912256
XSP15Sep23P320.00PUT320.00$9.44 / 686$9.67 / 5610030.679574%-0.089315-0.0202210.0014150.723630-0.474925
XSP15Sep23C315.00CALL315.00$128.39 / 56$129.96 / 560027.423904%0.919882-0.0397160.0013040.6669932.909393
XSP15Sep23P315.00PUT315.00$8.87 / 737$9.09 / 6120031.092020%-0.080118-0.0187200.0013040.666993-0.424863
XSP15Sep23C310.00CALL310.00$132.64 / 55$134.22 / 550027.549989%0.928473-0.0379050.0011960.6117822.903043
XSP15Sep23C305.00CALL305.00$137.03 / 55$138.53 / 550027.746949%0.936461-0.0361270.0010910.5582742.893249
XSP15Sep23P305.00PUT305.00$7.82 / 697$8.01 / 6970031.934404%-0.063539-0.0157970.0010910.558274-0.335158
XSP15Sep23C300.00CALL300.00$106.25$141.22 / 55$142.83 / 550427.707929%0.943852-0.0343910.0009910.5067262.880073
XSP15Sep23P300.00PUT300.00$7.65$7.33 / 731$7.52 / 7310132.361232%-0.056148-0.0143940.0009910.506726-0.295409
XSP15Sep23C295.00CALL295.00$145.56 / 54$147.18 / 540027.739424%0.950655-0.0327040.0008940.4573692.863595
XSP15Sep23P295.00PUT295.00$6.87 / 782$7.06 / 8820032.799219%-0.049345-0.0130400.0008940.457369-0.258963
XSP15Sep23C290.00CALL290.00$149.93 / 54$151.58 / 540027.756041%0.956881-0.0310730.0008020.4104082.843911
XSP15Sep23C285.00CALL285.00$154.35 / 54$155.94 / 540027.677782%0.962549-0.0295060.0007160.3660172.821134
XSP15Sep23P285.00PUT285.00$6.03 / 850$6.20 / 8500033.678813%-0.037451-0.0105090.0007160.366017-0.195574
XSP15Sep23C280.00CALL280.00$158.87 / 53$160.36 / 530027.665759%0.967677-0.0280070.0006340.3243362.795393
XSP15Sep23C275.00CALL275.00$133.72$163.22 / 53$164.82 / 530327.348819%0.972288-0.0265800.0005580.2854712.766828
XSP15Sep23P275.00PUT275.00$5.29 / 918$5.44 / 9180034.595258%-0.027712-0.0082500.0005580.285471-0.144031
XSP15Sep23C270.00CALL270.00$167.68 / 53$169.28 / 530026.987145%0.976406-0.0252300.0004880.2494932.735592
XSP15Sep23C265.00CALL265.00$172.14 / 53$173.77 / 530026.419871%0.980060-0.0239570.0004230.2164362.701846
XSP15Sep23P265.00PUT265.00$4.63 / 986$4.77 / 9860035.547023%-0.019940-0.0062930.0004230.216436-0.103163
XSP15Sep23C260.00CALL260.00$176.75 / 53$178.24 / 530025.783766%0.983277-0.0227630.0003640.1863002.665760
XSP15Sep23P260.00PUT260.00$4.33 / 1,020$4.46 / 1,0200036.031292%-0.016723-0.0054320.0003640.186300-0.086324
XSP15Sep23C255.00CALL255.00$181.13 / 52$182.76 / 520023.918727%0.986089-0.0216480.0003110.1590492.627509
XSP15Sep23P255.00PUT255.00$4.04 / 1,354$4.18 / 1,3550036.529095%-0.013911-0.0046510.0003110.159049-0.071651
XSP15Sep23C250.00CALL250.00$185.79 / 52$187.28 / 520021.301216%0.988528-0.0206110.0002630.1346172.587269
XSP15Sep23P250.00PUT250.00$4.25$3.78 / 1,071$3.90 / 1,07202337.031350%-0.011472-0.0039470.0002630.134617-0.058966
XSP15Sep23C245.00CALL245.00$190.21 / 52$191.86 / 52000.000000%0.990624-0.0196500.0002210.1129072.545219
XSP15Sep23P245.00PUT245.00$4.25$3.53 / 1,105$3.65 / 1,4060837.552244%-0.009376-0.0033190.0002210.112907-0.048091
XSP15Sep23C240.00CALL240.00$194.90 / 52$196.39 / 52000.000000%0.992410-0.0187610.0001830.0937932.501535
XSP15Sep23C235.00CALL235.00$199.39 / 52$200.98 / 52000.000000%0.993917-0.0179430.0001510.0771312.456390
XSP15Sep23C230.00CALL230.00$203.96 / 52$205.60 / 52000.000000%0.995177-0.0171890.0001230.0627542.409949
XSP15Sep23P230.00PUT230.00$2.86 / 1,173$2.97 / 1,5740039.147191%-0.004823-0.0018580.0001230.062754-0.024587
XSP15Sep23C225.00CALL225.00$208.67 / 51$210.17 / 51000.000000%0.996219-0.0164960.0000990.0504832.362374
XSP15Sep23P225.00PUT225.00$5.78$2.66 / 1,607$2.77 / 1,7080139.695181%-0.003781-0.0014980.0000990.050483-0.019238
XSP15Sep23C220.00CALL220.00$213.20 / 51$214.81 / 51000.000000%0.997071-0.0158580.0000780.0401282.313813
XSP15Sep23C215.00CALL215.00$217.78 / 51$219.42 / 51000.000000%0.997760-0.0152700.0000620.0314952.264407
XSP15Sep23P215.00PUT215.00$2.30 / 1,841$2.40 / 1,6420040.823616%-0.002240-0.0009390.0000620.031495-0.011355
XSP15Sep23C210.00CALL210.00$222.41 / 51$224.05 / 51000.000000%0.998309-0.0147260.0000480.0243892.214284
XSP15Sep23P210.00PUT210.00$2.14 / 1,475$2.23 / 1,4760041.410482%-0.001691-0.0007280.0000480.024389-0.008553
XSP15Sep23C205.00CALL205.00$227.06 / 51$228.72 / 51000.000000%0.998742-0.0142220.0000360.0186182.163561
XSP15Sep23P205.00PUT205.00$1.99 / 1,292$2.07 / 1,2930042.006396%-0.001258-0.0005570.0000360.018618-0.006351
XSP15Sep23C200.00CALL200.00$231.74 / 51$233.38 / 51000.000000%0.999078-0.0137510.0000270.0139982.112343
XSP15Sep23P200.00PUT200.00$2.88$1.84 / 1,809$1.93 / 2,2110242.619355%-0.000922-0.0004200.0000270.013998-0.004645
XSP15Sep23C195.00CALL195.00$236.38 / 51$238.02 / 51000.000000%0.999336-0.0133090.0000200.0103562.060721
XSP15Sep23P195.00PUT195.00$1.71 / 1,326$1.79 / 2,0280043.250848%-0.000664-0.0003110.0000200.010356-0.003342
XSP15Sep23C190.00CALL190.00$241.06 / 51$242.70 / 51000.000000%0.999529-0.0128910.0000150.0075302.008775
XSP15Sep23P190.00PUT190.00$1.58 / 1,726$1.66 / 2,1280043.880959%-0.000471-0.0002270.0000150.007530-0.002364
XSP15Sep23C185.00CALL185.00$245.77 / 51$247.41 / 51000.000000%0.999673-0.0124930.0000110.0053751.956573
XSP15Sep23P185.00PUT185.00$2.00$1.46 / 1,743$1.54 / 2,2460144.534451%-0.000327-0.0001620.0000110.005375-0.001641
XSP15Sep23C180.00CALL180.00$250.44 / 51$252.08 / 51000.000000%0.999777-0.0121120.0000070.0037621.904172
XSP15Sep23P180.00PUT180.00$1.35 / 1,543$1.42 / 1,4460045.193454%-0.000223-0.0001140.0000070.003762-0.001117
XSP15Sep23C175.00CALL175.00$255.27 / 51$256.77 / 51000.000000%0.999851-0.0117430.0000050.0025781.851620
XSP15Sep23P175.00PUT175.00$1.24 / 2,360$1.32 / 2,3640045.882072%-0.000149-0.0000780.0000050.002578-0.000744
XSP15Sep23C170.00CALL170.00$259.95 / 50$261.47 / 50000.000000%0.999903-0.0113840.0000030.0017271.798955
XSP15Sep23P170.00PUT170.00$1.15 / 1,360$1.22 / 2,2650046.610268%-0.000097-0.0000520.0000030.001727-0.000485
XSP15Sep23C165.00CALL165.00$264.58 / 50$266.22 / 50000.000000%0.999938-0.0110320.0000020.0011291.746207
XSP15Sep23P165.00PUT165.00$1.05 / 2,377$1.12 / 1,3830047.283530%-0.000062-0.0000340.0000020.001129-0.000308
XSP15Sep23C160.00CALL160.00$269.41 / 50$270.91 / 50000.000000%0.999962-0.0106870.0000010.0007191.693400
XSP15Sep23P160.00PUT160.00$0.97 / 1,577$1.04 / 2,2840048.074237%-0.000038-0.0000220.0000010.000719-0.000191
XSP15Sep23C155.00CALL155.00$274.00 / 50$275.64 / 50000.000000%0.999977-0.0103450.0000010.0004451.640551
XSP15Sep23P155.00PUT155.00$0.89 / 1,477$0.96 / 2,3860048.845264%-0.000023-0.0000140.0000010.000445-0.000115
XSP15Sep23C150.00CALL150.00$278.87 / 50$280.37 / 50000.000000%0.999987-0.0100070.0000010.0002671.587674
XSP15Sep23P150.00PUT150.00$0.81 / 2,394$0.88 / 1,9050049.596706%-0.000013-0.0000080.0000010.000267-0.000067