XSP.IN Option Chain
End of day data from October 29, 2021 for XSP.IN options expired on December 6, 2021.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
XSP6Dec21C475.00 | CALL | 475.00 | $1.04 | $0.62 / 1 | $1.24 / 50 | 12 | 18 | 8.672619% | 0.211617 | -0.064490 | 0.016695 | 0.435815 | 0.101949 |
XSP6Dec21C480.00 | CALL | 480.00 | $0.46 | $0.43 / 743 | $0.55 / 743 | 8 | 5 | 8.948513% | 0.140309 | -0.049643 | 0.012855 | 0.335571 | 0.067740 |
XSP6Dec21P420.00 | PUT | 420.00 | $1.62 | $1.52 / 680 | $1.66 / 594 | 8 | 5 | 22.374260% | -0.006803 | -0.004220 | 0.001096 | 0.028605 | -0.003389 |
XSP6Dec21P400.00 | PUT | 400.00 | $0.85 | $0.77 / 714 | $0.87 / 814 | 8 | 6 | 26.574852% | -0.000084 | -0.000075 | 0.000019 | 0.000505 | -0.000042 |
XSP6Dec21C485.00 | CALL | 485.00 | $0.19 | | $0.47 / 1 | 4 | 8 | 10.506819% | 0.087844 | -0.035510 | 0.009197 | 0.240089 | 0.042487 |
XSP6Dec21P419.00 | PUT | 419.00 | $1.56 | $1.47 / 50 | $1.60 / 136 | 4 | 0 | 22.582893% | -0.005690 | -0.003602 | 0.000935 | 0.024419 | -0.002834 |
XSP6Dec21P405.00 | PUT | 405.00 | $0.99 | $0.90 / 780 | $1.01 / 680 | 4 | 0 | 25.492300% | -0.000298 | -0.000244 | 0.000063 | 0.001655 | -0.000148 |
XSP6Dec21C525.00 | CALL | 525.00 | | | $0.04 / 1,050 | 0 | 0 | 15.573814% | 0.000271 | -0.000224 | 0.000058 | 0.001516 | 0.000132 |
XSP6Dec21P525.00 | PUT | 525.00 | | $63.92 / 24 | $66.32 / 24 | 0 | 0 | 23.535108% | -0.999729 | 0.000495 | 0.000058 | 0.001516 | -0.560797 |
XSP6Dec21C520.00 | CALL | 520.00 | | | $0.05 / 1,657 | 0 | 0 | 14.936952% | 0.000676 | -0.000522 | 0.000135 | 0.003535 | 0.000329 |
XSP6Dec21P520.00 | PUT | 520.00 | | $58.92 / 24 | $61.33 / 24 | 0 | 0 | 22.194233% | -0.999324 | 0.000190 | 0.000135 | 0.003535 | -0.555258 |
XSP6Dec21C515.00 | CALL | 515.00 | | | $0.05 / 1,350 | 0 | 0 | 13.888658% | 0.001598 | -0.001150 | 0.000298 | 0.007784 | 0.000778 |
XSP6Dec21P515.00 | PUT | 515.00 | | $53.93 / 24 | $56.33 / 24 | 0 | 0 | 20.818583% | -0.998402 | -0.000445 | 0.000298 | 0.007784 | -0.549466 |
XSP6Dec21C510.00 | CALL | 510.00 | | | $0.05 / 850 | 0 | 0 | 12.818037% | 0.003583 | -0.002388 | 0.000619 | 0.016157 | 0.001743 |
XSP6Dec21P510.00 | PUT | 510.00 | | $48.94 / 24 | $51.34 / 24 | 0 | 0 | 19.435925% | -0.996417 | -0.001690 | 0.000619 | 0.016157 | -0.543160 |
XSP6Dec21C505.00 | CALL | 505.00 | | | $0.06 / 1,150 | 0 | 0 | 11.997444% | 0.007604 | -0.004665 | 0.001209 | 0.031556 | 0.003696 |
XSP6Dec21P505.00 | PUT | 505.00 | | $43.95 / 24 | $46.35 / 24 | 0 | 0 | 18.010056% | -0.992396 | -0.003973 | 0.001209 | 0.031556 | -0.535864 |
XSP6Dec21C500.00 | CALL | 500.00 | | $0.01 / 53 | $0.07 / 62 | 0 | 0 | 10.334569% | 0.015266 | -0.008557 | 0.002217 | 0.057878 | 0.007413 |
XSP6Dec21P500.00 | PUT | 500.00 | | $38.96 / 24 | $41.36 / 24 | 0 | 0 | 16.539099% | -0.984734 | -0.007872 | 0.002217 | 0.057878 | -0.526805 |
XSP6Dec21C495.00 | CALL | 495.00 | | $0.02 / 62 | $0.09 / 59 | 0 | 0 | 9.594338% | 0.028967 | -0.014711 | 0.003811 | 0.099495 | 0.014050 |
XSP6Dec21P495.00 | PUT | 495.00 | | $33.99 / 24 | $36.39 / 24 | 0 | 0 | 15.110931% | -0.971033 | -0.014033 | 0.003811 | 0.099495 | -0.514826 |
XSP6Dec21C490.00 | CALL | 490.00 | $0.13 | $0.07 / 62 | $0.14 / 62 | 0 | 10 | 9.225628% | 0.051916 | -0.023657 | 0.006128 | 0.159978 | 0.025148 |
XSP6Dec21P490.00 | PUT | 490.00 | | $29.00 / 24 | $31.48 / 24 | 0 | 0 | 13.686469% | -0.948084 | -0.022986 | 0.006128 | 0.159978 | -0.498385 |
XSP6Dec21P485.00 | PUT | 485.00 | | $24.04 / 24 | $26.61 / 24 | 0 | 0 | 12.295928% | -0.912156 | -0.034846 | 0.009197 | 0.240089 | -0.475705 |
XSP6Dec21P480.00 | PUT | 480.00 | | $19.25 / 24 | $21.91 / 24 | 0 | 0 | 11.294595% | -0.859691 | -0.048985 | 0.012855 | 0.335571 | -0.445109 |
XSP6Dec21P475.00 | PUT | 475.00 | | $14.88 / 24 | $17.59 / 24 | 0 | 0 | 10.949082% | -0.788383 | -0.063840 | 0.016695 | 0.435815 | -0.405558 |
XSP6Dec21C474.00 | CALL | 474.00 | | $1.26 / 357 | $1.44 / 357 | 0 | 0 | 9.401368% | 0.228181 | -0.067345 | 0.017433 | 0.455081 | 0.109876 |
XSP6Dec21P474.00 | PUT | 474.00 | | $14.08 / 24 | $16.79 / 24 | 0 | 0 | 10.953916% | -0.771819 | -0.066696 | 0.017433 | 0.455081 | -0.396562 |
XSP6Dec21C473.00 | CALL | 473.00 | | $1.48 / 50 | $1.67 / 50 | 0 | 0 | 9.509219% | 0.245487 | -0.070113 | 0.018148 | 0.473751 | 0.118152 |
XSP6Dec21P473.00 | PUT | 473.00 | | $13.31 / 24 | $16.01 / 24 | 0 | 0 | 10.977713% | -0.754513 | -0.069465 | 0.018148 | 0.473751 | -0.387218 |
XSP6Dec21C472.00 | CALL | 472.00 | | $1.74 / 50 | $1.94 / 50 | 0 | 0 | 9.652391% | 0.263513 | -0.072771 | 0.018835 | 0.491675 | 0.126763 |
XSP6Dec21P472.00 | PUT | 472.00 | | $12.58 / 24 | $15.26 / 24 | 0 | 0 | 11.034027% | -0.736487 | -0.072125 | 0.018835 | 0.491675 | -0.377539 |
XSP6Dec21C471.00 | CALL | 471.00 | $1.96 | $2.02 / 340 | $2.23 / 340 | 0 | 52 | 9.779667% | 0.282232 | -0.075297 | 0.019487 | 0.508702 | 0.135696 |
XSP6Dec21P471.00 | PUT | 471.00 | | $11.88 / 24 | $14.54 / 24 | 0 | 0 | 11.110670% | -0.717768 | -0.074652 | 0.019487 | 0.508702 | -0.367537 |
XSP6Dec21C470.00 | CALL | 470.00 | $2.23 | $2.34 / 50 | $2.55 / 59 | 0 | 1 | 9.928163% | 0.301610 | -0.077669 | 0.020100 | 0.524683 | 0.144934 |
XSP6Dec21P470.00 | PUT | 470.00 | | $11.21 / 24 | $13.85 / 24 | 0 | 0 | 11.201751% | -0.698390 | -0.077025 | 0.020100 | 0.524683 | -0.357231 |
XSP6Dec21C469.00 | CALL | 469.00 | | $2.68 / 221 | $2.91 / 221 | 0 | 0 | 10.078661% | 0.321608 | -0.079866 | 0.020666 | 0.539476 | 0.154455 |
XSP6Dec21P469.00 | PUT | 469.00 | | $10.58 / 24 | $13.19 / 24 | 0 | 0 | 11.316701% | -0.678392 | -0.079223 | 0.020666 | 0.539476 | -0.346641 |
XSP6Dec21C468.00 | CALL | 468.00 | | $3.07 / 204 | $3.30 / 204 | 0 | 0 | 10.253058% | 0.342181 | -0.081867 | 0.021182 | 0.552940 | 0.164239 |
XSP6Dec21P468.00 | PUT | 468.00 | | $9.99 / 24 | $12.56 / 24 | 0 | 0 | 11.452259% | -0.657819 | -0.081226 | 0.021182 | 0.552940 | -0.335789 |
XSP6Dec21C467.00 | CALL | 467.00 | | $3.48 / 170 | $3.72 / 187 | 0 | 0 | 10.419739% | 0.363279 | -0.083652 | 0.021642 | 0.564946 | 0.174259 |
XSP6Dec21P467.00 | PUT | 467.00 | | $9.42 / 24 | $11.97 / 24 | 0 | 0 | 11.596626% | -0.636721 | -0.083013 | 0.021642 | 0.564946 | -0.324701 |
XSP6Dec21C466.00 | CALL | 466.00 | | $3.93 / 170 | $4.17 / 170 | 0 | 0 | 10.601180% | 0.384847 | -0.085205 | 0.022041 | 0.575374 | 0.184488 |
XSP6Dec21P466.00 | PUT | 466.00 | | $8.89 / 24 | $11.41 / 24 | 0 | 0 | 11.760336% | -0.615153 | -0.084567 | 0.022041 | 0.575374 | -0.313403 |
XSP6Dec21C465.00 | CALL | 465.00 | $3.91 | $3.35 / 24 | $5.76 / 24 | 0 | 3 | 10.828965% | 0.406825 | -0.086510 | 0.022376 | 0.584114 | 0.194895 |
XSP6Dec21P465.00 | PUT | 465.00 | | $8.39 / 24 | $10.87 / 24 | 0 | 0 | 11.923432% | -0.593175 | -0.085873 | 0.022376 | 0.584114 | -0.301928 |
XSP6Dec21C464.00 | CALL | 464.00 | | $4.93 / 136 | $5.18 / 136 | 0 | 0 | 11.000053% | 0.429148 | -0.087551 | 0.022643 | 0.591073 | 0.205449 |
XSP6Dec21P464.00 | PUT | 464.00 | | $9.06 / 102 | $9.31 / 102 | 0 | 0 | 12.178468% | -0.570852 | -0.086915 | 0.022643 | 0.591073 | -0.290305 |
XSP6Dec21C463.00 | CALL | 463.00 | | $5.47 / 136 | $5.72 / 136 | 0 | 0 | 11.196619% | 0.451749 | -0.088317 | 0.022838 | 0.596172 | 0.216116 |
XSP6Dec21P463.00 | PUT | 463.00 | | $8.61 / 119 | $8.87 / 119 | 0 | 0 | 12.386068% | -0.548251 | -0.087683 | 0.022838 | 0.596172 | -0.278570 |
XSP6Dec21C462.00 | CALL | 462.00 | | $6.04 / 136 | $6.29 / 136 | 0 | 0 | 11.402767% | 0.474557 | -0.088800 | 0.022960 | 0.599348 | 0.226861 |
XSP6Dec21P462.00 | PUT | 462.00 | | $8.18 / 119 | $8.43 / 119 | 0 | 0 | 12.578219% | -0.525443 | -0.088167 | 0.022960 | 0.599348 | -0.266757 |
XSP6Dec21C461.00 | CALL | 461.00 | | $6.64 / 119 | $6.90 / 119 | 0 | 0 | 11.626719% | 0.497499 | -0.088993 | 0.023006 | 0.600558 | 0.237647 |
XSP6Dec21P461.00 | PUT | 461.00 | $9.56 | $6.73 / 24 | $9.08 / 24 | 0 | 1 | 12.789472% | -0.502501 | -0.088361 | 0.023006 | 0.600558 | -0.254902 |
XSP6Dec21C460.00 | CALL | 460.00 | $6.45 | $7.26 / 119 | $7.51 / 119 | 0 | 4 | 11.828662% | 0.520498 | -0.088891 | 0.022976 | 0.599777 | 0.248437 |
XSP6Dec21P460.00 | PUT | 460.00 | | $7.41 / 119 | $7.66 / 119 | 0 | 0 | 13.019744% | -0.479502 | -0.088261 | 0.022976 | 0.599777 | -0.243044 |
XSP6Dec21C459.00 | CALL | 459.00 | | $6.84 / 24 | $9.24 / 24 | 0 | 0 | 12.060453% | 0.543480 | -0.088495 | 0.022870 | 0.596999 | 0.259193 |
XSP6Dec21P459.00 | PUT | 459.00 | | $7.05 / 119 | $7.31 / 119 | 0 | 0 | 13.239791% | -0.456520 | -0.087866 | 0.022870 | 0.596999 | -0.231219 |
XSP6Dec21C458.00 | CALL | 458.00 | $6.40 | $8.57 / 119 | $8.83 / 119 | 0 | 2 | 12.265350% | 0.566366 | -0.087806 | 0.022688 | 0.592240 | 0.269878 |
XSP6Dec21P458.00 | PUT | 458.00 | | $6.72 / 136 | $6.98 / 136 | 0 | 0 | 13.473733% | -0.433634 | -0.087178 | 0.022688 | 0.592240 | -0.219466 |
XSP6Dec21C457.00 | CALL | 457.00 | $7.02 | $9.26 / 119 | $9.51 / 119 | 0 | 8 | 12.484817% | 0.589081 | -0.086829 | 0.022431 | 0.585534 | 0.280454 |
XSP6Dec21P457.00 | PUT | 457.00 | | $6.40 / 136 | $6.65 / 136 | 0 | 0 | 13.681180% | -0.410919 | -0.086203 | 0.022431 | 0.585534 | -0.207821 |
XSP6Dec21C456.00 | CALL | 456.00 | $6.74 | $9.97 / 102 | $10.22 / 102 | 0 | 1 | 12.712451% | 0.611550 | -0.085573 | 0.022101 | 0.576936 | 0.290885 |
XSP6Dec21P456.00 | PUT | 456.00 | $7.47 | $6.11 / 136 | $6.36 / 136 | 0 | 2 | 13.921617% | -0.388450 | -0.084948 | 0.022101 | 0.576936 | -0.196322 |
XSP6Dec21C455.00 | CALL | 455.00 | $7.21 | $9.60 / 24 | $12.04 / 24 | 0 | 4 | 12.933534% | 0.633700 | -0.084047 | 0.021702 | 0.566519 | 0.301135 |
XSP6Dec21P455.00 | PUT | 455.00 | $8.01 | $5.83 / 153 | $6.08 / 153 | 0 | 1 | 14.152147% | -0.366300 | -0.083424 | 0.021702 | 0.566519 | -0.185004 |
XSP6Dec21C454.00 | CALL | 454.00 | | $10.36 / 24 | $12.85 / 24 | 0 | 0 | 13.237030% | 0.655460 | -0.082266 | 0.021237 | 0.554373 | 0.311169 |
XSP6Dec21P454.00 | PUT | 454.00 | | $5.58 / 153 | $5.82 / 153 | 0 | 0 | 14.400808% | -0.344540 | -0.081645 | 0.021237 | 0.554373 | -0.173901 |
XSP6Dec21C453.00 | CALL | 453.00 | | $11.11 / 24 | $13.62 / 24 | 0 | 0 | 13.469149% | 0.676764 | -0.080246 | 0.020709 | 0.540606 | 0.320955 |
XSP6Dec21P453.00 | PUT | 453.00 | | $5.34 / 170 | $5.58 / 170 | 0 | 0 | 14.649837% | -0.323236 | -0.079626 | 0.020709 | 0.540606 | -0.163047 |
XSP6Dec21C452.00 | CALL | 452.00 | | $11.88 / 24 | $14.40 / 24 | 0 | 0 | 13.702871% | 0.697548 | -0.078004 | 0.020125 | 0.525341 | 0.330463 |
XSP6Dec21P452.00 | PUT | 452.00 | | $4.06 / 24 | $6.45 / 24 | 0 | 0 | 14.939703% | -0.302452 | -0.077385 | 0.020125 | 0.525341 | -0.152470 |
XSP6Dec21C451.00 | CALL | 451.00 | | $12.65 / 24 | $15.19 / 24 | 0 | 0 | 13.922972% | 0.717755 | -0.075560 | 0.019488 | 0.508713 | 0.339664 |
XSP6Dec21P451.00 | PUT | 451.00 | | $4.89 / 187 | $5.13 / 187 | 0 | 0 | 15.136070% | -0.282245 | -0.074942 | 0.019488 | 0.508713 | -0.142200 |
XSP6Dec21C450.00 | CALL | 450.00 | $10.49 | $13.44 / 24 | $15.99 / 24 | 0 | 3 | 14.145521% | 0.737331 | -0.072936 | 0.018804 | 0.490869 | 0.348533 |
XSP6Dec21P450.00 | PUT | 450.00 | $5.41 | $3.63 / 24 | $6.03 / 24 | 0 | 21 | 15.429149% | -0.262669 | -0.072320 | 0.018804 | 0.490869 | -0.132263 |
XSP6Dec21C449.00 | CALL | 449.00 | | $14.24 / 24 | $16.80 / 24 | 0 | 0 | 14.366255% | 0.756229 | -0.070156 | 0.018080 | 0.471965 | 0.357048 |
XSP6Dec21P449.00 | PUT | 449.00 | | $4.50 / 204 | $4.73 / 204 | 0 | 0 | 15.640094% | -0.243771 | -0.069541 | 0.018080 | 0.471965 | -0.122680 |
XSP6Dec21C448.00 | CALL | 448.00 | | $15.03 / 24 | $17.60 / 24 | 0 | 0 | 14.544120% | 0.774408 | -0.067242 | 0.017321 | 0.452162 | 0.365188 |
XSP6Dec21P448.00 | PUT | 448.00 | | $3.22 / 24 | $5.64 / 24 | 0 | 0 | 15.883528% | -0.225592 | -0.066628 | 0.017321 | 0.452162 | -0.113471 |
XSP6Dec21C447.00 | CALL | 447.00 | | $15.84 / 24 | $18.43 / 24 | 0 | 0 | 14.752756% | 0.791831 | -0.064219 | 0.016535 | 0.431628 | 0.372937 |
XSP6Dec21P447.00 | PUT | 447.00 | | $3.06 / 24 | $5.46 / 24 | 0 | 0 | 16.139435% | -0.208169 | -0.063607 | 0.016535 | 0.431628 | -0.104654 |
XSP6Dec21C446.00 | CALL | 446.00 | | $16.67 / 24 | $19.26 / 24 | 0 | 0 | 14.957685% | 0.808470 | -0.061113 | 0.015727 | 0.410530 | 0.380281 |
XSP6Dec21P446.00 | PUT | 446.00 | | $3.98 / 238 | $4.21 / 238 | 0 | 0 | 16.387112% | -0.191530 | -0.060502 | 0.015727 | 0.410530 | -0.096241 |
XSP6Dec21C445.00 | CALL | 445.00 | | $17.51 / 24 | $20.11 / 24 | 0 | 0 | 15.175653% | 0.824303 | -0.057948 | 0.014903 | 0.389035 | 0.387211 |
XSP6Dec21P445.00 | PUT | 445.00 | $4.42 | $3.83 / 238 | $4.05 / 238 | 0 | 21 | 16.641140% | -0.175697 | -0.057338 | 0.014903 | 0.389035 | -0.088243 |
XSP6Dec21C444.00 | CALL | 444.00 | | $18.34 / 24 | $20.95 / 24 | 0 | 0 | 15.355247% | 0.839313 | -0.054748 | 0.014071 | 0.367309 | 0.393719 |
XSP6Dec21P444.00 | PUT | 444.00 | | $3.68 / 255 | $3.90 / 255 | 0 | 0 | 16.885224% | -0.160687 | -0.054139 | 0.014071 | 0.367309 | -0.080667 |
XSP6Dec21C443.00 | CALL | 443.00 | | $19.19 / 24 | $21.81 / 24 | 0 | 0 | 15.556063% | 0.853491 | -0.051536 | 0.013236 | 0.345512 | 0.399801 |
XSP6Dec21P443.00 | PUT | 443.00 | | $3.54 / 50 | $3.75 / 68 | 0 | 0 | 17.125202% | -0.146509 | -0.050930 | 0.013236 | 0.345512 | -0.073517 |
XSP6Dec21C442.00 | CALL | 442.00 | | $20.05 / 24 | $22.67 / 24 | 0 | 0 | 15.751297% | 0.866833 | -0.048337 | 0.012404 | 0.323796 | 0.405456 |
XSP6Dec21P442.00 | PUT | 442.00 | $4.19 | $3.41 / 50 | $3.61 / 50 | 0 | 1 | 17.370448% | -0.133167 | -0.047731 | 0.012404 | 0.323796 | -0.066793 |
XSP6Dec21C441.00 | CALL | 441.00 | | $20.91 / 24 | $23.54 / 24 | 0 | 0 | 15.938836% | 0.879341 | -0.045170 | 0.011581 | 0.302305 | 0.410687 |
XSP6Dec21P441.00 | PUT | 441.00 | | $3.28 / 72 | $3.48 / 289 | 0 | 0 | 17.615047% | -0.120659 | -0.044566 | 0.011581 | 0.302305 | -0.060494 |
XSP6Dec21C440.00 | CALL | 440.00 | | $21.78 / 24 | $24.42 / 24 | 0 | 0 | 16.136813% | 0.891024 | -0.042055 | 0.010771 | 0.281175 | 0.415498 |
XSP6Dec21P440.00 | PUT | 440.00 | | $3.16 / 50 | $3.35 / 50 | 0 | 0 | 17.854976% | -0.108976 | -0.041453 | 0.010771 | 0.281175 | -0.054614 |
XSP6Dec21C439.00 | CALL | 439.00 | | $22.66 / 24 | $25.30 / 24 | 0 | 0 | 16.327815% | 0.901895 | -0.039012 | 0.009980 | 0.260525 | 0.419897 |
XSP6Dec21P439.00 | PUT | 439.00 | | $3.03 / 382 | $3.23 / 382 | 0 | 0 | 18.080272% | -0.098105 | -0.038410 | 0.009980 | 0.260525 | -0.049147 |
XSP6Dec21C438.00 | CALL | 438.00 | | $23.55 / 24 | $26.19 / 24 | 0 | 0 | 16.530265% | 0.911971 | -0.036055 | 0.009212 | 0.240468 | 0.423893 |
XSP6Dec21P438.00 | PUT | 438.00 | | $2.93 / 80 | $3.12 / 323 | 0 | 0 | 18.338803% | -0.088029 | -0.035455 | 0.009212 | 0.240468 | -0.044082 |
XSP6Dec21C437.00 | CALL | 437.00 | | $24.44 / 24 | $27.09 / 24 | 0 | 0 | 16.728091% | 0.921274 | -0.033199 | 0.008470 | 0.221099 | 0.427498 |
XSP6Dec21P437.00 | PUT | 437.00 | | $2.82 / 340 | $3.01 / 340 | 0 | 0 | 18.575543% | -0.078726 | -0.032600 | 0.008470 | 0.221099 | -0.039409 |
XSP6Dec21C436.00 | CALL | 436.00 | $23.26 | $25.33 / 24 | $27.98 / 24 | 0 | 1 | 16.896005% | 0.929832 | -0.030457 | 0.007757 | 0.202501 | 0.430726 |
XSP6Dec21P436.00 | PUT | 436.00 | | $2.72 / 340 | $2.91 / 340 | 0 | 0 | 18.822878% | -0.070168 | -0.029859 | 0.007757 | 0.202501 | -0.035112 |
XSP6Dec21C435.00 | CALL | 435.00 | | $26.23 / 24 | $28.88 / 24 | 0 | 0 | 17.078203% | 0.937673 | -0.027838 | 0.007077 | 0.184742 | 0.433592 |
XSP6Dec21P435.00 | PUT | 435.00 | $3.21 | $2.62 / 446 | $2.80 / 357 | 0 | 4 | 19.044223% | -0.062327 | -0.027242 | 0.007077 | 0.184742 | -0.031178 |
XSP6Dec21C434.00 | CALL | 434.00 | | $27.13 / 24 | $29.79 / 24 | 0 | 0 | 17.258025% | 0.944828 | -0.025351 | 0.006431 | 0.167877 | 0.436112 |
XSP6Dec21P434.00 | PUT | 434.00 | | $2.52 / 357 | $2.71 / 357 | 0 | 0 | 19.281865% | -0.055172 | -0.024756 | 0.006431 | 0.167877 | -0.027589 |
XSP6Dec21C433.00 | CALL | 433.00 | | $28.03 / 24 | $30.70 / 24 | 0 | 0 | 17.424966% | 0.951333 | -0.023001 | 0.005821 | 0.151947 | 0.438304 |
XSP6Dec21P433.00 | PUT | 433.00 | | $2.43 / 374 | $2.61 / 374 | 0 | 0 | 19.506421% | -0.048667 | -0.022408 | 0.005821 | 0.151947 | -0.024329 |
XSP6Dec21C432.00 | CALL | 432.00 | | $28.94 / 24 | $31.61 / 24 | 0 | 0 | 17.587692% | 0.957222 | -0.020793 | 0.005247 | 0.136981 | 0.440186 |
XSP6Dec21P432.00 | PUT | 432.00 | | $2.35 / 391 | $2.52 / 391 | 0 | 0 | 19.746228% | -0.042778 | -0.020201 | 0.005247 | 0.136981 | -0.021378 |
XSP6Dec21C431.00 | CALL | 431.00 | | $29.86 / 24 | $32.53 / 24 | 0 | 0 | 17.768525% | 0.962534 | -0.018729 | 0.004712 | 0.122992 | 0.441778 |
XSP6Dec21P431.00 | PUT | 431.00 | | $2.26 / 50 | $2.43 / 50 | 0 | 0 | 19.963033% | -0.037466 | -0.018139 | 0.004712 | 0.122992 | -0.018718 |
XSP6Dec21C430.00 | CALL | 430.00 | | $30.77 / 24 | $33.45 / 24 | 0 | 0 | 17.920863% | 0.967304 | -0.016810 | 0.004213 | 0.109986 | 0.443098 |
XSP6Dec21P430.00 | PUT | 430.00 | $2.37 | $2.18 / 50 | $2.35 / 50 | 0 | 1 | 20.195255% | -0.032696 | -0.016221 | 0.004213 | 0.109986 | -0.016330 |
XSP6Dec21C429.00 | CALL | 429.00 | | $31.70 / 24 | $34.37 / 24 | 0 | 0 | 18.089485% | 0.971571 | -0.015035 | 0.003752 | 0.097954 | 0.444165 |
XSP6Dec21P429.00 | PUT | 429.00 | | $2.10 / 531 | $2.27 / 531 | 0 | 0 | 20.417147% | -0.028429 | -0.014447 | 0.003752 | 0.097954 | -0.014195 |
XSP6Dec21C428.00 | CALL | 428.00 | | $32.67 / 24 | $35.34 / 24 | 0 | 0 | 18.408960% | 0.975373 | -0.013401 | 0.003328 | 0.086881 | 0.444998 |
XSP6Dec21P428.00 | PUT | 428.00 | | $2.03 / 442 | $2.19 / 442 | 0 | 0 | 20.646785% | -0.024627 | -0.012815 | 0.003328 | 0.086881 | -0.012293 |
XSP6Dec21C427.00 | CALL | 427.00 | | $33.55 / 24 | $36.22 / 24 | 0 | 0 | 18.382743% | 0.978746 | -0.011904 | 0.002940 | 0.076742 | 0.445616 |
XSP6Dec21P427.00 | PUT | 427.00 | | $1.96 / 110 | $2.11 / 442 | 0 | 0 | 20.861795% | -0.021254 | -0.011319 | 0.002940 | 0.076742 | -0.010606 |
XSP6Dec21C426.00 | CALL | 426.00 | | $34.47 / 24 | $37.15 / 24 | 0 | 0 | 18.510508% | 0.981726 | -0.010541 | 0.002586 | 0.067504 | 0.446037 |
XSP6Dec21P426.00 | PUT | 426.00 | | $1.89 / 114 | $2.04 / 573 | 0 | 0 | 21.084564% | -0.018274 | -0.009957 | 0.002586 | 0.067504 | -0.009117 |
XSP6Dec21C425.00 | CALL | 425.00 | | $35.41 / 24 | $38.08 / 24 | 0 | 0 | 18.657610% | 0.984349 | -0.009304 | 0.002265 | 0.059130 | 0.446279 |
XSP6Dec21P425.00 | PUT | 425.00 | | $1.82 / 50 | $1.97 / 50 | 0 | 0 | 21.295323% | -0.015651 | -0.008722 | 0.002265 | 0.059130 | -0.007806 |
XSP6Dec21C424.00 | CALL | 424.00 | | $36.39 / 24 | $39.07 / 24 | 0 | 0 | 19.003104% | 0.986646 | -0.008189 | 0.001976 | 0.051577 | 0.446358 |
XSP6Dec21P424.00 | PUT | 424.00 | | $1.75 / 493 | $1.91 / 593 | 0 | 0 | 21.516747% | -0.013354 | -0.007608 | 0.001976 | 0.051577 | -0.006659 |
XSP6Dec21C423.00 | CALL | 423.00 | | $37.28 / 24 | $39.95 / 24 | 0 | 0 | 18.907842% | 0.988651 | -0.007188 | 0.001716 | 0.044797 | 0.446291 |
XSP6Dec21P423.00 | PUT | 423.00 | | $1.69 / 510 | $1.84 / 510 | 0 | 0 | 21.726372% | -0.011349 | -0.006608 | 0.001716 | 0.044797 | -0.005658 |
XSP6Dec21C422.00 | CALL | 422.00 | | $38.24 / 24 | $40.91 / 24 | 0 | 0 | 19.125098% | 0.990393 | -0.006293 | 0.001484 | 0.038743 | 0.446092 |
XSP6Dec21P422.00 | PUT | 422.00 | | $1.63 / 510 | $1.78 / 510 | 0 | 0 | 21.944207% | -0.009607 | -0.005715 | 0.001484 | 0.038743 | -0.004788 |
XSP6Dec21C421.00 | CALL | 421.00 | | $39.18 / 24 | $41.85 / 24 | 0 | 0 | 19.234213% | 0.991899 | -0.005498 | 0.001278 | 0.033362 | 0.445775 |
XSP6Dec21P421.00 | PUT | 421.00 | $1.66 | $1.58 / 527 | $1.72 / 627 | 0 | 8 | 22.170750% | -0.008101 | -0.004922 | 0.001278 | 0.033362 | -0.004037 |
XSP6Dec21C420.00 | CALL | 420.00 | | $40.15 / 24 | $42.83 / 24 | 0 | 0 | 19.503456% | 0.993197 | -0.004795 | 0.001096 | 0.028605 | 0.445354 |
XSP6Dec21C419.00 | CALL | 419.00 | | $41.07 / 24 | $43.74 / 24 | 0 | 0 | 19.456858% | 0.994310 | -0.004176 | 0.000935 | 0.024419 | 0.444841 |
XSP6Dec21C418.00 | CALL | 418.00 | | $42.05 / 24 | $44.72 / 24 | 0 | 0 | 19.732930% | 0.995261 | -0.003634 | 0.000795 | 0.020754 | 0.444246 |
XSP6Dec21P418.00 | PUT | 418.00 | $1.53 | $1.41 / 561 | $1.55 / 561 | 0 | 8 | 22.782300% | -0.004739 | -0.003062 | 0.000795 | 0.020754 | -0.002360 |
XSP6Dec21C417.00 | CALL | 417.00 | | $43.00 / 24 | $45.67 / 24 | 0 | 0 | 19.836509% | 0.996069 | -0.003162 | 0.000673 | 0.017561 | 0.443580 |
XSP6Dec21P417.00 | PUT | 417.00 | $1.74 | $1.37 / 144 | $1.50 / 728 | 0 | 4 | 23.015005% | -0.003931 | -0.002591 | 0.000673 | 0.017561 | -0.001957 |
XSP6Dec21C416.00 | CALL | 416.00 | | $43.95 / 24 | $46.62 / 24 | 0 | 0 | 19.922553% | 0.996752 | -0.002752 | 0.000567 | 0.014793 | 0.442853 |
XSP6Dec21P416.00 | PUT | 416.00 | | $1.32 / 50 | $1.45 / 50 | 0 | 0 | 23.218868% | -0.003248 | -0.002182 | 0.000567 | 0.014793 | -0.001617 |
XSP6Dec21C415.00 | CALL | 415.00 | | $44.90 / 24 | $47.57 / 24 | 0 | 0 | 19.990916% | 0.997328 | -0.002399 | 0.000475 | 0.012405 | 0.442071 |
XSP6Dec21P415.00 | PUT | 415.00 | | $1.27 / 595 | $1.40 / 595 | 0 | 0 | 23.413776% | -0.002672 | -0.001830 | 0.000475 | 0.012405 | -0.001330 |
XSP6Dec21C414.00 | CALL | 414.00 | | $45.83 / 24 | $48.49 / 24 | 0 | 0 | 19.871132% | 0.997812 | -0.002095 | 0.000397 | 0.010356 | 0.441244 |
XSP6Dec21P414.00 | PUT | 414.00 | | $1.23 / 743 | $1.36 / 845 | 0 | 0 | 23.644947% | -0.002188 | -0.001528 | 0.000397 | 0.010356 | -0.001089 |
XSP6Dec21C413.00 | CALL | 413.00 | | $46.82 / 24 | $49.48 / 24 | 0 | 0 | 20.167327% | 0.998215 | -0.001836 | 0.000330 | 0.008606 | 0.440376 |
XSP6Dec21P413.00 | PUT | 413.00 | | $1.19 / 612 | $1.31 / 612 | 0 | 0 | 23.845932% | -0.001785 | -0.001270 | 0.000330 | 0.008606 | -0.000888 |
XSP6Dec21C412.00 | CALL | 412.00 | | $47.78 / 24 | $50.44 / 24 | 0 | 0 | 20.244502% | 0.998551 | -0.001615 | 0.000273 | 0.007119 | 0.439475 |
XSP6Dec21P412.00 | PUT | 412.00 | | $1.14 / 729 | $1.27 / 729 | 0 | 0 | 24.039363% | -0.001449 | -0.001050 | 0.000273 | 0.007119 | -0.000721 |
XSP6Dec21C411.00 | CALL | 411.00 | | $48.70 / 24 | $51.37 / 24 | 0 | 0 | 20.029818% | 0.998828 | -0.001428 | 0.000225 | 0.005862 | 0.438544 |
XSP6Dec21P411.00 | PUT | 411.00 | | $1.11 / 629 | $1.23 / 829 | 0 | 0 | 24.270176% | -0.001172 | -0.000865 | 0.000225 | 0.005862 | -0.000583 |
XSP6Dec21C410.00 | CALL | 410.00 | | $49.70 / 24 | $52.36 / 24 | 0 | 0 | 20.338706% | 0.999057 | -0.001271 | 0.000184 | 0.004805 | 0.437590 |
XSP6Dec21P410.00 | PUT | 410.00 | | $1.07 / 50 | $1.19 / 50 | 0 | 0 | 24.470952% | -0.000943 | -0.000709 | 0.000184 | 0.004805 | -0.000469 |
XSP6Dec21C409.00 | CALL | 409.00 | | $50.66 / 24 | $53.32 / 24 | 0 | 0 | 20.352722% | 0.999244 | -0.001139 | 0.000150 | 0.003919 | 0.436614 |
XSP6Dec21P409.00 | PUT | 409.00 | | $1.03 / 646 | $1.15 / 746 | 0 | 0 | 24.661394% | -0.000756 | -0.000578 | 0.000150 | 0.003919 | -0.000376 |
XSP6Dec21C405.00 | CALL | 405.00 | | $54.53 / 24 | $57.18 / 24 | 0 | 0 | 20.372055% | 0.999702 | -0.000799 | 0.000063 | 0.001655 | 0.432569 |
XSP6Dec21C400.00 | CALL | 400.00 | | $59.36 / 24 | $62.00 / 24 | 0 | 0 | 19.275884% | 0.999916 | -0.000622 | 0.000019 | 0.000505 | 0.427333 |
XSP6Dec21C395.00 | CALL | 395.00 | | $64.26 / 24 | $66.87 / 24 | 0 | 0 | 14.713075% | 0.999979 | -0.000561 | 0.000005 | 0.000136 | 0.422022 |
XSP6Dec21P395.00 | PUT | 395.00 | $0.75 | $0.66 / 848 | $0.76 / 1,048 | 0 | 6 | 27.680674% | -0.000021 | -0.000020 | 0.000005 | 0.000136 | -0.000010 |
XSP6Dec21C390.00 | CALL | 390.00 | | $69.17 / 24 | $71.77 / 24 | 0 | 0 | 23.846409% | 0.999995 | -0.000539 | 0.000001 | 0.000032 | 0.416688 |
XSP6Dec21P390.00 | PUT | 390.00 | $0.65 | $0.57 / 1,065 | $0.66 / 765 | 0 | 8 | 28.767402% | -0.000005 | -0.000005 | 0.000001 | 0.000032 | -0.000002 |
XSP6Dec21C385.00 | CALL | 385.00 | | $74.10 / 24 | $76.68 / 24 | 0 | 0 | 18.265250% | 0.999999 | -0.000528 | 0.000001 | 0.000007 | 0.411347 |
XSP6Dec21P385.00 | PUT | 385.00 | $0.73 | $0.50 / 1,099 | $0.59 / 1,199 | 0 | 2 | 29.956747% | -0.000001 | -0.000001 | 0.000001 | 0.000007 | 0.000000 |