XSP.IN Option Chain

End of day data from October 29, 2021 for XSP.IN options expired on November 10, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP10Nov21P435.00PUT435.00$0.46$0.42 / 680$0.45 / 980201619.553339%-0.004192-0.0047540.0012340.010737-0.000692
XSP10Nov21P440.00PUT440.00$0.69$0.59 / 1,127$0.64 / 1,377153617.859806%-0.017408-0.0165550.0042970.037393-0.002878
XSP10Nov21P457.00PUT457.00$3.50$2.65 / 153$2.72 / 1539412.228945%-0.356940-0.1434010.0372580.324199-0.059422
XSP10Nov21C462.00CALL462.00$2.57$2.73 / 136$2.79 / 136649.896517%0.446735-0.1525210.0394930.3436440.072096
XSP10Nov21P455.00PUT455.00$2.97$2.16 / 204$2.25 / 20461412.877776%-0.284878-0.1305180.0339040.295015-0.047368
XSP10Nov21P441.00PUT441.00$0.96$0.64 / 1,061$0.68 / 5616117.508286%-0.022425-0.0205240.0053280.046359-0.003708
XSP10Nov21P449.00PUT449.00$1.48$1.25 / 663$1.31 / 6633014.911874%-0.119188-0.0765830.0198860.173034-0.019761
XSP10Nov21P460.00PUT460.00$5.01$3.60 / 119$3.66 / 1192211.248684%-0.473825-0.1529800.0397630.345992-0.079047
XSP10Nov21C458.00CALL458.00$4.06$5.21 / 102$5.32 / 1022811.156846%0.604919-0.1486460.0384620.3346780.097305
XSP10Nov21P462.00PUT462.00$6.05$4.41 / 119$4.50 / 1191110.606637%-0.553265-0.1518880.0394930.343644-0.092449
XSP10Nov21C461.00CALL461.00$3.25$3.27 / 119$3.38 / 1191210.222769%0.486344-0.1538270.0398250.3465360.078430
XSP10Nov21C460.00CALL460.00$2.93$3.88 / 119$3.95 / 1191310.486476%0.526175-0.1536100.0397630.3459920.084786
XSP10Nov21P458.00PUT458.00$4.14$2.91 / 136$3.00 / 1361311.868522%-0.395081-0.1480180.0384620.334678-0.065815
XSP10Nov21C456.00CALL456.00$5.33$5.49 / 53$8.05 / 5311311.886254%0.679900-0.1381380.0357250.3108570.109152
XSP10Nov21P433.00PUT433.00$0.57$0.36 / 1,359$0.40 / 1,0971420.207758%-0.002198-0.0026580.0006900.006004-0.000363
XSP10Nov21P424.00PUT424.00$0.35$0.23 / 1,558$0.26 / 1,1991423.627422%-0.000068-0.0001060.0000280.000240-0.000011
XSP10Nov21P419.00PUT419.00$0.28$0.19 / 1,591$0.22 / 1,5911425.659653%-0.000006-0.0000110.0000030.000026-0.000001
XSP10Nov21P410.00PUT410.00$0.19$0.14 / 1,657$0.17 / 1,6571429.320132%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C540.00CALL540.00$0.01 / 1,4500028.084911%0.0000010.0000000.0000010.0000000.000000
XSP10Nov21P540.00PUT540.00$78.41 / 53$80.96 / 530039.920161%-1.0000000.0007400.0000010.000000-0.192325
XSP10Nov21C530.00CALL530.00$0.01 / 1,3500025.076069%0.0000010.0000000.0000010.0000000.000000
XSP10Nov21P530.00PUT530.00$68.41 / 53$70.96 / 530035.931970%-1.0000000.0007260.0000010.000000-0.188764
XSP10Nov21C520.00CALL520.00$0.01$0.01 / 1,15001621.978206%0.0000010.0000000.0000010.0000000.000000
XSP10Nov21P520.00PUT520.00$58.41 / 53$60.97 / 530031.903396%-1.0000000.0007120.0000010.000000-0.185202
XSP10Nov21C510.00CALL510.00$0.02$0.02 / 1,65702420.077858%0.000001-0.0000030.0000010.0000060.000000
XSP10Nov21P510.00PUT510.00$48.42 / 53$50.97 / 530027.681540%-0.9999990.0006960.0000010.000006-0.181640
XSP10Nov21C500.00CALL500.00$0.01$0.02 / 1,65701316.565147%0.000082-0.0001260.0000330.0002840.000013
XSP10Nov21P500.00PUT500.00$38.42 / 53$40.97 / 530023.160752%-0.9999180.0005590.0000330.000284-0.178066
XSP10Nov21C499.00CALL499.00$0.02 / 1,6570016.204900%0.000118-0.0001780.0000460.0004010.000019
XSP10Nov21P499.00PUT499.00$37.42 / 53$39.97 / 530022.695856%-0.9998820.0005060.0000460.000401-0.177704
XSP10Nov21C498.00CALL498.00$0.02 / 1,6570015.843671%0.000168-0.0002480.0000640.0005600.000027
XSP10Nov21P498.00PUT498.00$36.42 / 53$38.97 / 530022.228486%-0.9998320.0004340.0000640.000560-0.177339
XSP10Nov21C497.00CALL497.00$0.02 / 1,6570015.481373%0.000239-0.0003440.0000890.0007770.000039
XSP10Nov21P497.00PUT497.00$35.42 / 53$37.97 / 530021.758597%-0.9997610.0003370.0000890.000777-0.176972
XSP10Nov21C496.00CALL496.00$0.02 / 1,6570015.117401%0.000336-0.0004740.0001230.0010690.000055
XSP10Nov21P496.00PUT496.00$34.42 / 53$36.97 / 530021.286138%-0.9996640.0002060.0001230.001069-0.176600
XSP10Nov21C495.00CALL495.00$0.03$0.02 / 1,6570614.750062%0.000470-0.0006470.0001680.0014600.000077
XSP10Nov21P495.00PUT495.00$33.42 / 53$35.97 / 530020.809068%-0.9995300.0000310.0001680.001460-0.176222
XSP10Nov21C494.00CALL494.00$0.02 / 1,6570014.385927%0.000653-0.0008760.0002270.0019770.000106
XSP10Nov21P494.00PUT494.00$32.42 / 53$34.97 / 530020.330658%-0.999347-0.0002000.0002270.001977-0.175836
XSP10Nov21C493.00CALL493.00$0.02 / 1,6570014.014141%0.000900-0.0011770.0003050.0026560.000147
XSP10Nov21P493.00PUT493.00$31.42 / 53$33.98 / 530019.921729%-0.999100-0.0005020.0003050.002656-0.175439
XSP10Nov21C492.00CALL492.00$0.02 / 1,6570013.641896%0.001231-0.0015690.0004070.0035400.000201
XSP10Nov21P492.00PUT492.00$30.43 / 53$32.98 / 530019.507023%-0.998769-0.0008950.0004070.003540-0.175029
XSP10Nov21C491.00CALL491.00$0.02 / 1,6570013.268459%0.001671-0.0020740.0005380.0046790.000272
XSP10Nov21P491.00PUT491.00$29.43 / 53$31.98 / 530019.017918%-0.998329-0.0014010.0005380.004679-0.174601
XSP10Nov21C490.00CALL490.00$0.02 / 1,6570012.895206%0.002251-0.0027190.0007050.0061340.000367
XSP10Nov21P490.00PUT490.00$28.43 / 53$30.98 / 530018.525893%-0.997749-0.0020480.0007050.006134-0.174151
XSP10Nov21C489.00CALL489.00$0.02 / 1,6570012.518823%0.003010-0.0035360.0009170.0079760.000491
XSP10Nov21P489.00PUT489.00$27.43 / 53$29.98 / 530018.030430%-0.996990-0.0028660.0009170.007976-0.173671
XSP10Nov21C488.00CALL488.00$0.02 / 1,6570012.139334%0.003995-0.0045590.0011820.0102850.000651
XSP10Nov21P488.00PUT488.00$26.43 / 53$28.98 / 530017.532945%-0.996005-0.0038910.0011820.010285-0.173154
XSP10Nov21C487.00CALL487.00$0.02 / 1,5500011.758177%0.005262-0.0058300.0015110.0131510.000857
XSP10Nov21P487.00PUT487.00$25.43 / 53$27.98 / 530017.028555%-0.994738-0.0051630.0015110.013151-0.172592
XSP10Nov21C486.00CALL486.00$0.02 / 1,4500011.374823%0.006878-0.0073920.0019160.0166750.001120
XSP10Nov21P486.00PUT486.00$24.43 / 53$26.98 / 530016.523349%-0.993122-0.0067260.0019160.016675-0.171973
XSP10Nov21C485.00CALL485.00$0.02 / 1,2500010.989893%0.008922-0.0092940.0024090.0209650.001453
XSP10Nov21P485.00PUT485.00$23.44 / 53$25.99 / 530016.132053%-0.991078-0.0086290.0024090.020965-0.171284
XSP10Nov21C484.00CALL484.00$0.02 / 1,0500010.603369%0.011486-0.0115860.0030040.0261350.001870
XSP10Nov21P484.00PUT484.00$22.44 / 53$24.99 / 530015.615296%-0.988514-0.0109230.0030040.026135-0.170510
XSP10Nov21C483.00CALL483.00$0.02 / 9500010.212777%0.014675-0.0143190.0037120.0323010.002389
XSP10Nov21P483.00PUT483.00$21.44 / 53$23.99 / 530015.094938%-0.985325-0.0136580.0037120.032301-0.169636
XSP10Nov21C482.00CALL482.00$0.03 / 1,6570010.316887%0.018607-0.0175460.0045480.0395780.003028
XSP10Nov21P482.00PUT482.00$20.44 / 53$22.99 / 530014.566932%-0.981393-0.0168850.0045480.039578-0.168640
XSP10Nov21C481.00CALL481.00$0.03 / 1,657009.905801%0.023413-0.0213130.0055250.0480740.003809
XSP10Nov21P481.00PUT481.00$19.45 / 53$21.99 / 530014.091847%-0.976587-0.0206540.0055250.048074-0.167503
XSP10Nov21C480.00CALL480.00$0.03 / 1,657009.493873%0.029236-0.0256630.0066520.0578860.004756
XSP10Nov21P480.00PUT480.00$18.45 / 53$21.00 / 530013.607308%-0.970764-0.0250060.0066520.057886-0.166200
XSP10Nov21C479.00CALL479.00$0.01 / 1,550$0.03 / 850008.626146%0.036231-0.0306310.0079400.0690890.005892
XSP10Nov21P479.00PUT479.00$17.45 / 53$20.00 / 530013.064713%-0.963769-0.0299750.0079400.069089-0.164708
XSP10Nov21C478.00CALL478.00$0.01 / 1,657$0.04 / 1,657008.452182%0.044559-0.0362380.0093930.0817330.007244
XSP10Nov21P478.00PUT478.00$16.46 / 53$19.00 / 530012.565646%-0.955441-0.0355830.0093930.081733-0.162999
XSP10Nov21C477.00CALL477.00$0.02 / 1,657$0.05 / 1,657008.401725%0.054387-0.0424900.0110130.0958320.008839
XSP10Nov21P477.00PUT477.00$15.46 / 53$18.01 / 530012.056601%-0.945613-0.0418370.0110130.095832-0.161048
XSP10Nov21C476.00CALL476.00$0.03 / 1,657$0.06 / 1,657008.258505%0.065881-0.0493770.0127980.1113590.010704
XSP10Nov21P476.00PUT476.00$14.47 / 53$17.02 / 530011.583627%-0.934119-0.0487250.0127980.111359-0.158827
XSP10Nov21C475.00CALL475.00$0.04 / 1,624$0.07 / 1,624008.047792%0.079204-0.0568630.0147380.1282390.012865
XSP10Nov21P475.00PUT475.00$13.40 / 53$16.06 / 530010.880577%-0.920796-0.0562120.0147380.128239-0.156310
XSP10Nov21C474.00CALL474.00$0.06$0.06 / 1,558$0.09 / 1,4990167.973123%0.094507-0.0648920.0168180.1463400.015346
XSP10Nov21P474.00PUT474.00$12.41 / 53$15.10 / 530010.511984%-0.905493-0.0642420.0168180.146340-0.153473
XSP10Nov21C473.00CALL473.00$0.15$0.09 / 1,491$0.12 / 1,491027.941126%0.111926-0.0733800.0190170.1654750.018167
XSP10Nov21P473.00PUT473.00$11.42 / 53$14.14 / 530010.114724%-0.888074-0.0727320.0190170.165475-0.150295
XSP10Nov21C472.00CALL472.00$0.08$0.13 / 1,392$0.16 / 714017.907094%0.131572-0.0822190.0213070.1853980.021348
XSP10Nov21P472.00PUT472.00$10.45 / 53$13.20 / 53009.824581%-0.868428-0.0815720.0213070.185398-0.146758
XSP10Nov21C471.00CALL471.00$0.16$0.19 / 1,259$0.23 / 1,259077.978000%0.153526-0.0912720.0236520.2058020.024900
XSP10Nov21P471.00PUT471.00$9.50 / 53$12.27 / 53009.577348%-0.846474-0.0906270.0236520.205802-0.142850
XSP10Nov21C470.00CALL470.00$0.28$0.28 / 1,061$0.32 / 7610198.069481%0.177833-0.1003820.0260110.2263320.028830
XSP10Nov21P470.00PUT470.00$8.59 / 53$11.37 / 53009.460291%-0.822167-0.0997390.0260110.226332-0.138564
XSP10Nov21C469.00CALL469.00$0.37$0.40 / 928$0.45 / 676028.202760%0.204494-0.1093710.0283380.2465840.033137
XSP10Nov21P469.00PUT469.00$7.68 / 53$10.46 / 53009.222606%-0.795506-0.1087290.0283380.246584-0.133901
XSP10Nov21C468.00CALL468.00$0.52$0.37 / 150$0.83 / 150018.404891%0.233464-0.1180450.0305840.2661220.037814
XSP10Nov21P468.00PUT468.00$6.85 / 53$9.63 / 53009.265455%-0.766536-0.1174040.0305840.266122-0.128868
XSP10Nov21C467.00CALL467.00$0.65$0.79 / 323$0.84 / 323038.591066%0.264646-0.1262020.0326950.2844890.042842
XSP10Nov21P467.00PUT467.00$6.08 / 53$8.83 / 53009.346917%-0.735354-0.1255620.0326950.284489-0.123484
XSP10Nov21C466.00CALL466.00$0.61$0.86 / 150$1.34 / 150038.862032%0.297890-0.1336380.0346180.3012280.048198
XSP10Nov21P466.00PUT466.00$5.38 / 53$8.08 / 53009.504510%-0.702110-0.1330000.0346180.301228-0.117772
XSP10Nov21C465.00CALL465.00$0.95$1.39 / 221$1.45 / 221029.070095%0.332995-0.1401570.0363040.3158940.053846
XSP10Nov21P465.00PUT465.00$4.75 / 53$7.39 / 53009.726727%-0.667005-0.1395200.0363040.315894-0.111767
XSP10Nov21C464.00CALL464.00$1.04$0.61 / 53$3.00 / 53039.317528%0.369709-0.1455780.0377040.3280790.059746
XSP10Nov21P464.00PUT464.00$4.17 / 53$6.75 / 53009.951403%-0.630291-0.1449420.0377040.328079-0.105511
XSP10Nov21C463.00CALL463.00$0.90$2.22 / 153$2.31 / 153009.633040%0.407735-0.1497420.0387780.3374240.065848
XSP10Nov21P463.00PUT463.00$3.66 / 53$6.17 / 530010.226751%-0.592265-0.1491070.0387780.337424-0.099053
XSP10Nov21P461.00PUT461.00$3.96 / 119$4.07 / 1190010.910297%-0.513656-0.1531950.0398250.346536-0.085759
XSP10Nov21C459.00CALL459.00$2.61$4.53 / 119$4.60 / 11901510.803834%0.565831-0.1518690.0393050.3420070.091099
XSP10Nov21P459.00PUT459.00$5.79$3.25 / 136$3.31 / 1360211.574237%-0.434169-0.1512410.0393050.342007-0.072377
XSP10Nov21C457.00CALL457.00$4.65$4.72 / 53$7.21 / 530911.406309%0.643060-0.1440270.0372580.3241990.103342
XSP10Nov21P456.00PUT456.00$3.14$2.38 / 187$2.47 / 18706212.532303%-0.320100-0.1375130.0357250.310857-0.053256
XSP10Nov21C455.00CALL455.00$6.49$6.26 / 53$8.85 / 530912.221787%0.715122-0.1311410.0339040.2950150.114684
XSP10Nov21C454.00CALL454.00$4.57$7.05 / 53$9.67 / 530312.546263%0.748451-0.1232240.0318450.2770990.119893
XSP10Nov21P454.00PUT454.00$5.02$0.84 / 53$3.22 / 530213.299155%-0.251549-0.1226020.0318450.277099-0.041803
XSP10Nov21C453.00CALL453.00$7.86 / 53$10.50 / 530012.848860%0.779664-0.1145920.0296010.2575740.124743
XSP10Nov21P453.00PUT453.00$3.40$1.79 / 455$1.87 / 4970113.563546%-0.220336-0.1139720.0296010.257574-0.036597
XSP10Nov21C452.00CALL452.00$5.90$8.69 / 53$11.35 / 530313.147823%0.808592-0.1054620.0272290.2369270.129207
XSP10Nov21P452.00PUT452.00$1.63 / 50$2.22 / 10014.843875%-0.191408-0.1048430.0272290.236927-0.031777
XSP10Nov21C451.00CALL451.00$6.50$9.54 / 53$12.22 / 530513.461083%0.835122-0.0960500.0247830.2156470.133268
XSP10Nov21P451.00PUT451.00$2.39$1.29 / 50$1.76 / 5002114.235692%-0.164878-0.0954330.0247830.215647-0.027359
XSP10Nov21C450.00CALL450.00$2.91$10.40 / 53$13.10 / 530313.749367%0.859197-0.0865650.0223190.1942050.136917
XSP10Nov21P450.00PUT450.00$1.83$1.37 / 323$1.43 / 62905814.591508%-0.140803-0.0859480.0223190.194205-0.023354
XSP10Nov21C449.00CALL449.00$11.28 / 53$13.99 / 530014.045330%0.880812-0.0771980.0198860.1730340.140154
XSP10Nov21C448.00CALL448.00$12.17 / 53$14.89 / 530014.330657%0.900012-0.0681210.0175280.1525200.142988
XSP10Nov21P448.00PUT448.00$1.70$1.14 / 50$1.40 / 500115.684912%-0.099988-0.0675070.0175280.152520-0.016571
XSP10Nov21C447.00CALL447.00$7.03$13.07 / 53$15.80 / 5301114.605544%0.916885-0.0594770.0152840.1329890.145433
XSP10Nov21P447.00PUT447.00$1.52$1.05 / 491$1.10 / 391013115.562698%-0.083115-0.0588650.0152840.132989-0.013770
XSP10Nov21C446.00CALL446.00$9.10$13.98 / 53$16.72 / 530814.883161%0.931551-0.0513830.0131820.1147010.147511
XSP10Nov21P446.00PUT446.00$1.62$0.97 / 425$1.01 / 42502515.897679%-0.068449-0.0507720.0131820.114701-0.011336
XSP10Nov21C445.00CALL445.00$14.90 / 53$17.64 / 530015.136199%0.944162-0.0439230.0112450.0978470.149246
XSP10Nov21P445.00PUT445.00$1.53$0.69 / 50$1.32 / 102716.730335%-0.055838-0.0433130.0112450.097847-0.009244
XSP10Nov21C444.00CALL444.00$3.28$15.82 / 53$18.57 / 530315.365816%0.954886-0.0371520.0094870.0825520.150667
XSP10Nov21P444.00PUT444.00$2.57$0.81 / 928$0.86 / 4760116.523174%-0.045114-0.0365440.0094870.082552-0.007467
XSP10Nov21C443.00CALL443.00$7.57$16.76 / 53$19.51 / 530115.644202%0.963905-0.0310980.0079160.0688770.151806
XSP10Nov21P443.00PUT443.00$0.56 / 50$0.80 / 620016.272188%-0.036095-0.0304910.0079160.068877-0.005972
XSP10Nov21C442.00CALL442.00$17.70 / 53$20.45 / 530015.876520%0.971406-0.0257630.0065310.0568270.152692
XSP10Nov21P442.00PUT442.00$0.50 / 50$0.74 / 2500016.550350%-0.028594-0.0251580.0065310.056827-0.004730
XSP10Nov21C441.00CALL441.00$13.22$18.65 / 53$21.40 / 530416.137780%0.977575-0.0211280.0053280.0463590.153357
XSP10Nov21C440.00CALL440.00$19.60 / 53$22.35 / 530016.355455%0.982592-0.0171580.0042970.0373930.153832
XSP10Nov21C439.00CALL439.00$20.53 / 53$23.28 / 530016.322546%0.986626-0.0138030.0034270.0298180.154143
XSP10Nov21P439.00PUT439.00$1.01$0.55 / 895$0.59 / 8950718.181440%-0.013374-0.0132010.0034270.029818-0.002211
XSP10Nov21C438.00CALL438.00$21.49 / 53$24.24 / 530016.513085%0.989831-0.0110070.0027010.0235050.154317
XSP10Nov21P438.00PUT438.00$0.51 / 1,226$0.55 / 1,0290018.510363%-0.010169-0.0104070.0027010.023505-0.001680
XSP10Nov21C437.00CALL437.00$6.77$22.45 / 53$25.21 / 530116.713724%0.992350-0.0087080.0021050.0183150.154377
XSP10Nov21P437.00PUT437.00$0.81$0.48 / 746$0.52 / 1,50901718.895634%-0.007650-0.0081090.0021050.018315-0.001264
XSP10Nov21C436.00CALL436.00$23.42 / 53$26.17 / 530016.860550%0.994307-0.0068430.0016210.0141060.154345
XSP10Nov21P436.00PUT436.00$0.91$0.45 / 663$0.48 / 7630119.216133%-0.005693-0.0062460.0016210.014106-0.000940
XSP10Nov21C435.00CALL435.00$24.42 / 53$27.17 / 530017.432091%0.995808-0.0053500.0012340.0107370.154237
XSP10Nov21C434.00CALL434.00$25.37 / 53$28.11 / 530017.195826%0.996948-0.0041710.0009280.0080770.154069
XSP10Nov21P434.00PUT434.00$7.77$0.43 / 2500520.123919%-0.003052-0.0035760.0009280.008077-0.000504
XSP10Nov21C433.00CALL433.00$26.34 / 53$29.09 / 530017.329710%0.997802-0.0032520.0006900.0060040.153854
XSP10Nov21C432.00CALL432.00$9.52$27.35 / 53$30.09 / 530717.956059%0.998435-0.0025440.0005070.0044100.153602
XSP10Nov21P432.00PUT432.00$1.04$0.34 / 1,392$0.38 / 1,39201620.584323%-0.001565-0.0019530.0005070.004410-0.000258
XSP10Nov21C431.00CALL431.00$28.30 / 53$31.04 / 530017.499360%0.998898-0.0020070.0003680.0032000.153322
XSP10Nov21P431.00PUT431.00$1.13$0.33 / 731$0.36 / 1,4250821.006270%-0.001102-0.0014170.0003680.003200-0.000182
XSP10Nov21C430.00CALL430.00$12.01$29.29 / 53$32.02 / 530117.661290%0.999233-0.0016050.0002640.0022940.153021
XSP10Nov21P430.00PUT430.00$0.79$0.31 / 1,231$0.34 / 1,425065021.347679%-0.000767-0.0010160.0002640.002294-0.000127
XSP10Nov21C429.00CALL429.00$30.27 / 53$33.00 / 530017.631810%0.999472-0.0013070.0001870.0016250.152705
XSP10Nov21P429.00PUT429.00$0.29 / 1,458$0.33 / 1,7080021.736912%-0.000528-0.0007190.0001870.001625-0.000087
XSP10Nov21C428.00CALL428.00$31.28 / 53$34.01 / 530018.416030%0.999641-0.0010900.0001310.0011360.152376
XSP10Nov21P428.00PUT428.00$0.28 / 1,265$0.31 / 1,4910022.112064%-0.000359-0.0005030.0001310.001136-0.000059
XSP10Nov21C427.00CALL427.00$32.25 / 53$34.96 / 530017.590436%0.999759-0.0009330.0000900.0007850.152040
XSP10Nov21P427.00PUT427.00$0.37$0.26 / 1,491$0.30 / 1,49101222.472782%-0.000241-0.0003480.0000900.000785-0.000040
XSP10Nov21C426.00CALL426.00$33.23 / 53$35.95 / 530017.385735%0.999840-0.0008210.0000620.0005360.151697
XSP10Nov21P426.00PUT426.00$1.80$0.25 / 50$0.29 / 25001022.893833%-0.000160-0.0002370.0000620.000536-0.000026
XSP10Nov21C425.00CALL425.00$34.22 / 53$36.93 / 530016.953359%0.999895-0.0007420.0000410.0003610.151350
XSP10Nov21P425.00PUT425.00$1.05$0.24 / 50$0.27 / 500223.226390%-0.000105-0.0001600.0000410.000361-0.000017
XSP10Nov21C424.00CALL424.00$35.22 / 53$37.92 / 530017.011548%0.999932-0.0006870.0000280.0002400.151000
XSP10Nov21C423.00CALL423.00$36.21 / 53$38.91 / 530016.410902%0.999956-0.0006490.0000180.0001580.150648
XSP10Nov21P423.00PUT423.00$0.22 / 50$0.25 / 500024.015683%-0.000044-0.0000700.0000180.000158-0.000007
XSP10Nov21C422.00CALL422.00$37.20 / 53$39.89 / 530021.159768%0.999972-0.0006230.0000120.0001020.150294
XSP10Nov21P422.00PUT422.00$0.21 / 50$0.24 / 500024.392125%-0.000028-0.0000450.0000120.000102-0.000005
XSP10Nov21C421.00CALL421.00$38.19 / 53$40.88 / 530020.659100%0.999983-0.0006060.0000080.0000660.149940
XSP10Nov21P421.00PUT421.00$0.58$0.21 / 816$0.24 / 1,5910124.945322%-0.000017-0.0000290.0000080.000066-0.000003
XSP10Nov21C420.00CALL420.00$39.19 / 53$41.87 / 530020.915378%0.999989-0.0005940.0000050.0000410.149585
XSP10Nov21P420.00PUT420.00$0.31$0.20 / 1,516$0.23 / 1,59101825.312120%-0.000011-0.0000180.0000050.000041-0.000002
XSP10Nov21C419.00CALL419.00$40.18 / 53$42.86 / 530019.232167%0.999994-0.0005850.0000030.0000260.149229
XSP10Nov21C418.00CALL418.00$41.18 / 53$43.85 / 530018.529454%0.999996-0.0005800.0000020.0000160.148873
XSP10Nov21P418.00PUT418.00$3.71$0.18 / 1,624$0.21 / 9330525.998162%-0.000004-0.0000070.0000020.000016-0.000001
XSP10Nov21C417.00CALL417.00$42.17 / 53$44.84 / 530022.143809%0.999998-0.0005750.0000010.0000100.148518
XSP10Nov21P417.00PUT417.00$0.18 / 1,433$0.21 / 1,6240026.541153%-0.000002-0.0000040.0000010.0000100.000000
XSP10Nov21C416.00CALL416.00$43.17 / 53$45.84 / 530021.330984%0.999999-0.0005720.0000010.0000060.148162
XSP10Nov21P416.00PUT416.00$0.17 / 1,624$0.20 / 1,6240026.862516%-0.000001-0.0000030.0000010.0000060.000000
XSP10Nov21C415.00CALL415.00$44.17 / 53$46.83 / 530026.751805%0.999999-0.0005700.0000010.0000030.147805
XSP10Nov21P415.00PUT415.00$2.54$0.17 / 833$0.20 / 1,6240427.402860%-0.000001-0.0000020.0000010.0000030.000000
XSP10Nov21C414.00CALL414.00$45.16 / 53$47.82 / 530019.670888%1.000000-0.0005680.0000010.0000020.147449
XSP10Nov21P414.00PUT414.00$0.47$0.16 / 1,657$0.19 / 1,657043327.704298%-0.000001-0.0000010.0000010.0000020.000000
XSP10Nov21C413.00CALL413.00$46.13 / 53$48.79 / 530027.117248%1.000000-0.0005660.0000010.0000010.147093
XSP10Nov21P413.00PUT413.00$0.24$0.16 / 850$0.18 / 1,25003428.116829%-0.000001-0.0000010.0000010.0000010.000000
XSP10Nov21C412.00CALL412.00$47.16 / 53$49.80 / 530027.365038%1.000000-0.0005650.0000010.0000010.146737
XSP10Nov21P412.00PUT412.00$0.15 / 1,657$0.18 / 1,6570028.523891%-0.0000010.0000000.0000010.0000010.000000
XSP10Nov21C411.00CALL411.00$48.15 / 53$50.80 / 530022.164998%1.000000-0.0005630.0000010.0000000.146381
XSP10Nov21P411.00PUT411.00$0.14 / 1,657$0.17 / 1,3500028.790938%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C410.00CALL410.00$49.12 / 53$51.77 / 530028.118573%1.000000-0.0005620.0000010.0000000.146025
XSP10Nov21C409.00CALL409.00$50.17 / 53$52.71 / 530028.398354%1.000000-0.0005600.0000010.0000000.145669
XSP10Nov21P409.00PUT409.00$0.35$0.13 / 50$0.16 / 5006729.561529%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C408.00CALL408.00$51.17 / 53$53.71 / 530019.497322%1.000000-0.0005590.0000010.0000000.145312
XSP10Nov21P408.00PUT408.00$0.16$0.13 / 1,657$0.16 / 1,6570630.085890%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C407.00CALL407.00$52.16 / 53$54.70 / 530029.216657%1.000000-0.0005580.0000010.0000000.144956
XSP10Nov21P407.00PUT407.00$0.30$0.36 / 500935.342400%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C406.00CALL406.00$53.16 / 53$55.70 / 530025.435354%1.000000-0.0005560.0000010.0000000.144600
XSP10Nov21P406.00PUT406.00$0.12 / 1,657$0.15 / 1,6570030.825847%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C405.00CALL405.00$54.15 / 53$56.70 / 530025.891557%1.000000-0.0005550.0000010.0000000.144244
XSP10Nov21P405.00PUT405.00$0.12 / 1,450$0.15 / 1,9070031.350542%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C404.00CALL404.00$55.15 / 53$57.69 / 530030.923946%1.000000-0.0005530.0000010.0000000.143888
XSP10Nov21P404.00PUT404.00$0.62$0.11 / 1,657$0.14 / 1,6570131.533763%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C403.00CALL403.00$56.15 / 53$58.69 / 530030.631923%1.000000-0.0005520.0000010.0000000.143532
XSP10Nov21P403.00PUT403.00$0.11 / 1,657$0.14 / 1,6570032.054570%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C402.00CALL402.00$57.14 / 53$59.69 / 530031.133311%1.000000-0.0005510.0000010.0000000.143176
XSP10Nov21P402.00PUT402.00$0.34 / 500037.914599%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C401.00CALL401.00$58.14 / 53$60.69 / 530035.015843%1.000000-0.0005490.0000010.0000000.142819
XSP10Nov21P401.00PUT401.00$0.10 / 1,657$0.13 / 1,6570032.724935%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C400.00CALL400.00$59.14 / 53$61.68 / 530035.340590%1.000000-0.0005480.0000010.0000000.142463
XSP10Nov21P400.00PUT400.00$0.25$0.10 / 1,657$0.13 / 1,65704033.242338%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C399.00CALL399.00$60.13 / 53$62.68 / 530032.389752%1.000000-0.0005470.0000010.0000000.142107
XSP10Nov21P399.00PUT399.00$0.09 / 50$0.34 / 600036.888200%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C398.00CALL398.00$61.13 / 53$63.68 / 530025.377474%1.000000-0.0005450.0000010.0000000.141751
XSP10Nov21P398.00PUT398.00$0.72$0.09 / 1,657$0.12 / 1,65701533.864403%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C397.00CALL397.00$62.13 / 53$64.67 / 530032.598697%1.000000-0.0005440.0000010.0000000.141395
XSP10Nov21P397.00PUT397.00$0.72$0.09 / 1,657$0.12 / 1,6570834.379101%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C396.00CALL396.00$63.12 / 53$65.67 / 530034.767041%1.000000-0.0005420.0000010.0000000.141039
XSP10Nov21P396.00PUT396.00$1.41$0.11 / 500035.104190%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C395.00CALL395.00$64.12 / 53$66.67 / 530031.639685%1.000000-0.0005410.0000010.0000000.140682
XSP10Nov21P395.00PUT395.00$0.08 / 1,657$0.11 / 1,6570034.954071%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C394.00CALL394.00$65.12 / 53$67.66 / 530033.443811%1.000000-0.0005400.0000010.0000000.140326
XSP10Nov21P394.00PUT394.00$0.08 / 1,657$0.11 / 1,6570035.463528%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C393.00CALL393.00$66.11 / 53$68.66 / 530028.756889%1.000000-0.0005380.0000010.0000000.139970
XSP10Nov21P393.00PUT393.00$0.92$0.32 / 600142.771649%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C392.00CALL392.00$67.11 / 53$69.66 / 530034.389181%1.000000-0.0005370.0000010.0000000.139614
XSP10Nov21P392.00PUT392.00$0.07 / 1,657$0.10 / 1,6570035.980797%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C391.00CALL391.00$68.11 / 53$70.65 / 530039.220881%1.000000-0.0005360.0000010.0000000.139258
XSP10Nov21P391.00PUT391.00$0.07 / 1,657$0.10 / 1,6570036.486054%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C390.00CALL390.00$69.10 / 53$71.65 / 530034.645788%1.000000-0.0005340.0000010.0000000.138902
XSP10Nov21P390.00PUT390.00$0.11$0.07 / 1,657$0.10 / 1,6570136.991621%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C389.00CALL389.00$70.10 / 53$72.65 / 53000.000000%1.000000-0.0005330.0000010.0000000.138545
XSP10Nov21P389.00PUT389.00$0.07 / 1,050$0.09 / 1,1500037.222399%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C388.00CALL388.00$71.10 / 53$73.65 / 530032.047466%1.000000-0.0005310.0000010.0000000.138189
XSP10Nov21P388.00PUT388.00$0.74$0.06 / 1,657$0.09 / 1,65705037.435162%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C387.00CALL387.00$72.10 / 53$74.64 / 530035.190885%1.000000-0.0005300.0000010.0000000.137833
XSP10Nov21P387.00PUT387.00$0.06 / 1,657$0.09 / 1,6570037.937398%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C386.00CALL386.00$73.09 / 53$75.64 / 530041.956716%1.000000-0.0005290.0000010.0000000.137477
XSP10Nov21P386.00PUT386.00$0.06 / 1,657$0.09 / 1,6570038.438619%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C385.00CALL385.00$74.09 / 53$76.64 / 530031.676127%1.000000-0.0005270.0000010.0000000.137121
XSP10Nov21P385.00PUT385.00$0.11$0.06 / 1,350$0.08 / 8500238.626435%0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C380.00CALL380.00$79.08 / 53$81.63 / 53000.000000%1.000000-0.0005210.0000010.0000000.135340
XSP10Nov21P380.00PUT380.00$0.06$0.05 / 1,657$0.07 / 9500240.417875%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C375.00CALL375.00$84.07 / 53$86.62 / 530038.066010%1.000000-0.0005140.0000010.0000000.133559
XSP10Nov21P375.00PUT375.00$0.55$0.04 / 1,657$0.07 / 1,6570542.498571%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C370.00CALL370.00$89.06 / 53$91.61 / 530043.792100%1.000000-0.0005070.0000010.0000000.131778
XSP10Nov21P370.00PUT370.00$0.03 / 1,657$0.05 / 9500043.497572%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C365.00CALL365.00$94.05 / 53$96.60 / 530046.787274%1.000000-0.0005000.0000010.0000000.129998
XSP10Nov21P365.00PUT365.00$0.02 / 1,657$0.04 / 8500044.636708%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C360.00CALL360.00$99.05 / 53$101.60 / 530052.811923%1.000000-0.0004930.0000010.0000000.128217
XSP10Nov21P360.00PUT360.00$0.34$0.01 / 1,657$0.04 / 1,657065046.232411%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C355.00CALL355.00$104.04 / 53$106.59 / 53000.000000%1.000000-0.0004860.0000010.0000000.126436
XSP10Nov21P355.00PUT355.00$0.01 / 1,657$0.03 / 1,6570047.638637%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C350.00CALL350.00$109.03 / 53$111.58 / 53000.000000%1.000000-0.0004790.0000010.0000000.124655
XSP10Nov21P350.00PUT350.00$0.03 / 1,6570051.956638%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C345.00CALL345.00$114.03 / 53$116.58 / 53000.000000%1.000000-0.0004730.0000010.0000000.122875
XSP10Nov21P345.00PUT345.00$0.02 / 9500052.441100%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C340.00CALL340.00$119.03 / 53$121.58 / 530061.998817%1.000000-0.0004660.0000010.0000000.121094
XSP10Nov21P340.00PUT340.00$0.02 / 1,6570054.883888%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C335.00CALL335.00$124.02 / 53$126.57 / 53000.000000%1.000000-0.0004590.0000010.0000000.119313
XSP10Nov21P335.00PUT335.00$0.02 / 1,6570057.357386%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C330.00CALL330.00$129.02 / 53$131.57 / 530062.002781%1.000000-0.0004520.0000010.0000000.117532
XSP10Nov21P330.00PUT330.00$0.02 / 1,6570059.861856%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C325.00CALL325.00$134.02 / 53$136.57 / 53000.000000%1.000000-0.0004450.0000010.0000000.115751
XSP10Nov21P325.00PUT325.00$0.02 / 1,6570062.399970%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C320.00CALL320.00$139.01 / 53$141.56 / 53000.000000%1.000000-0.0004380.0000010.0000000.113971
XSP10Nov21P320.00PUT320.00$0.02 / 1,6570064.970133%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C315.00CALL315.00$144.01 / 53$146.56 / 530067.929074%1.000000-0.0004310.0000010.0000000.112190
XSP10Nov21P315.00PUT315.00$0.01 / 8500063.787784%-0.0000010.0000000.0000010.0000000.000000
XSP10Nov21C310.00CALL310.00$149.01 / 53$151.56 / 53000.000000%1.000000-0.0004250.0000010.0000000.110409
XSP10Nov21P310.00PUT310.00$0.01 / 1,0500066.300954%-0.0000010.0000000.0000010.0000000.000000