XSP.IN Option Chain

End of day data from May 26, 2020 for XSP.IN options expired on May 26, 2020.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $397.38 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP26May20C296.00CALL296.00$3.65$2.59 / 10$10.00 / 120220772.868346%0.639886-1.7470590.0400790.0585920.005094
XSP26May20P301.00PUT301.00$2.00$0.17 / 1$10.00 / 168176065.616968%-0.570899-1.8321690.0420570.061484-0.004809
XSP26May20C303.00CALL303.00$0.01$0.01 / 52$10.00 / 11683107.266868%0.347937-1.7255180.0395900.0578780.002793
XSP26May20C301.00CALL301.00$0.02$0.02 / 5$4.97 / 5167253.073843%0.429101-1.8330770.0420570.0614840.003438
XSP26May20P299.00PUT299.00$0.11$0.01 / 112$0.30 / 116433.753449%-0.486046-1.8605950.0427070.062435-0.004084
XSP26May20C300.00CALL300.00$0.01$0.01 / 50$0.01 / 414993.150374%0.471294-1.8577760.0426230.0623120.003772
XSP26May20C294.00CALL294.00$7.64$0.25 / 158$10.00 / 1101011230.000000%0.717497-1.5786820.0362130.0529410.005694
XSP26May20P300.00PUT300.00$0.80$0.28 / 11$2.00 / 192110.389883%-0.528706-1.8568710.0426230.062312-0.004447
XSP26May20P298.00PUT298.00$0.01$0.01 / 3$0.01 / 28084.247473%-0.443403-1.8430030.0423030.061844-0.003721
XSP26May20C302.00CALL302.00$0.08$0.01 / 100$1.20 / 153226.194102%0.387839-1.7884350.0410330.0599880.003111
XSP26May20C306.00CALL306.00$0.02$0.01 / 2$10.00 / 1501125.908101%0.239896-1.4509650.0332920.0486710.001931
XSP26May20P297.00PUT297.00$0.01$0.02 / 1$10.00 / 12315397.011921%-0.401267-1.8044890.0414180.060550-0.003364
XSP26May20C299.00CALL299.00$0.08$0.01 / 146$0.50 / 116102.356934%0.513954-1.8614960.0427070.0624350.004108
XSP26May20C298.00CALL298.00$3.38$0.63 / 10$10.00 / 11674875.400560%0.556597-1.8439010.0423030.0618440.004443
XSP26May20C304.00CALL304.00$0.02$0.01 / 1$10.00 / 1130113.677860%0.309775-1.6465220.0377780.0552290.002489
XSP26May20P295.00PUT295.00$0.02$0.01 / 4$10.00 / 110527111.155266%-0.320392-1.6698160.0383260.056030-0.002680
XSP26May20C305.00CALL305.00$0.02$0.01 / 1$0.05 / 391318.983962%0.273675-1.5540480.0356570.0521280.002201
XSP26May20P302.00PUT302.00$1.59$2.20 / 10$10.00 / 19772.529470%-0.612161-1.7875250.0410330.059988-0.005163
XSP26May20P294.00PUT294.00$0.02$0.01 / 1$10.00 / 15264117.970809%-0.282503-1.5777960.0362130.052941-0.002361
XSP26May20P303.00PUT303.00$2.73$3.20 / 10$10.00 / 14270.482214%-0.652063-1.7246050.0395900.057878-0.005508
XSP26May20C293.00CALL293.00$8.58$1.23 / 144$10.90 / 14435000.000000%0.753206-1.4738050.0338060.0494220.005966
XSP26May20C285.00CALL285.00$16.07$9.25 / 118$18.90 / 144250.000000%0.942000-0.5422520.0124250.0181650.007326
XSP26May20P283.00PUT283.00$0.02$10.00 / 129277.860060%-0.036130-0.3701680.0084950.012420-0.000300
XSP26May20P304.00PUT304.00$2.72$0.01 / 2$10.00 / 11024.103638%-0.690225-1.6456060.0377780.055229-0.005840
XSP26May20C297.00CALL297.00$4.36$1.59 / 10$10.00 / 11874.273716%0.598733-1.8053840.0414180.0605500.004773
XSP26May20P296.00PUT296.00$0.01$0.01 / 1$10.00 / 11102104.154087%-0.360114-1.7461670.0400790.058592-0.003016
XSP26May20P292.00PUT292.00$0.01$10.00 / 116215.320232%-0.213546-1.3583180.0311750.045576-0.001782
XSP26May20C290.00CALL290.00$11.38$4.25 / 107$13.90 / 144150.000000%0.844812-1.1139030.0255450.0373450.006652
XSP26May20P289.00PUT289.00$0.01$5.00 / 1113150.011231%-0.130267-0.9887330.0226920.033175-0.001085
XSP26May20C287.00CALL287.00$14.24$7.25 / 107$16.90 / 144170.000000%0.911120-0.7517650.0172340.0251940.007124
XSP26May20P287.00PUT287.00$0.01$10.00 / 11114250.642739%-0.088880-0.7509000.0172340.025194-0.000739
XSP26May20C284.00CALL284.00$17.45$10.00 / 1$20.00 / 1120.000000%0.953951-0.4515340.0103430.0151210.007398
XSP26May20C282.00CALL282.00$19.46$12.00 / 1$22.00 / 1130.000000%0.971992-0.3008010.0068840.0100640.007494
XSP26May20P279.00PUT279.00$0.03$10.00 / 113304.459117%-0.012108-0.1469240.0033720.004929-0.000100
XSP26May20C355.00CALL355.00$10.00 / 100441.360800%0.000001-0.0000010.0000010.0000000.000000
XSP26May20P355.00PUT355.00$51.00 / 1$61.00 / 100156.872807%-1.0000000.0010690.0000010.000000-0.009726
XSP26May20C350.00CALL350.00$10.00 / 100421.967539%0.000001-0.0000070.0000010.0000000.000000
XSP26May20P350.00PUT350.00$46.06 / 158$55.77 / 14400133.315684%-1.0000000.0010480.0000010.000000-0.009589
XSP26May20C345.00CALL345.00$10.00 / 100401.884734%0.000003-0.0000590.0000010.0000020.000000
XSP26May20P345.00PUT345.00$41.00 / 1$51.00 / 100134.628342%-0.9999970.0009800.0000010.000002-0.009452
XSP26May20C340.00CALL340.00$0.06$10.00 / 10795381.038326%0.000022-0.0004460.0000100.0000150.000000
XSP26May20P340.00PUT340.00$36.00 / 1$46.00 / 100123.038909%-0.9999780.0005780.0000100.000015-0.009315
XSP26May20C335.00CALL335.00$10.00 / 100359.342206%0.000154-0.0027720.0000640.0000930.000001
XSP26May20P335.00PUT335.00$31.10 / 144$40.77 / 11000103.656053%-0.999846-0.0017620.0000640.000093-0.009177
XSP26May20C330.00CALL330.00$10.00 / 100336.681642%0.000885-0.0140450.0003220.0004710.000007
XSP26May20P330.00PUT330.00$26.10 / 144$35.77 / 1100091.928728%-0.999115-0.0130500.0003220.000471-0.009034
XSP26May20C325.00CALL325.00$10.00 / 100312.911089%0.004180-0.0575270.0013200.0019300.000034
XSP26May20P325.00PUT325.00$21.10 / 144$30.77 / 1100079.787826%-0.995820-0.0565480.0013200.001930-0.008870
XSP26May20C324.00CALL324.00$10.00 / 100308.009542%0.005568-0.0742790.0017040.0024920.000045
XSP26May20P324.00PUT324.00$20.06 / 158$30.00 / 1480085.671397%-0.994432-0.0733020.0017040.002492-0.008831
XSP26May20C323.00CALL323.00$10.00 / 100303.054132%0.007357-0.0950480.0021810.0031890.000060
XSP26May20P323.00PUT323.00$19.10 / 144$28.77 / 1100074.798453%-0.992643-0.0940750.0021810.003189-0.008790
XSP26May20C322.00CALL322.00$10.00 / 100298.042991%0.009643-0.1205240.0027660.0040430.000078
XSP26May20P322.00PUT322.00$18.10 / 144$27.77 / 1100072.274212%-0.990357-0.1195540.0027660.004043-0.008744
XSP26May20C321.00CALL321.00$10.00 / 100292.974082%0.012536-0.1514320.0034750.0050800.000102
XSP26May20P321.00PUT321.00$17.10 / 144$26.77 / 1580069.726700%-0.987464-0.1504640.0034750.005080-0.008693
XSP26May20C320.00CALL320.00$10.00 / 100287.845198%0.016165-0.1885090.0043260.0063240.000131
XSP26May20P320.00PUT320.00$16.06 / 158$25.92 / 1580071.857877%-0.983835-0.1875450.0043260.006324-0.008636
XSP26May20C319.00CALL319.00$10.00 / 100282.653940%0.020676-0.2324790.0053350.0077990.000168
XSP26May20P319.00PUT319.00$15.10 / 144$24.77 / 1100064.561419%-0.979324-0.2315180.0053350.007799-0.008572
XSP26May20C318.00CALL318.00$0.10$10.00 / 103277.397709%0.026228-0.2840080.0065170.0095270.000212
XSP26May20P318.00PUT318.00$14.00 / 1$24.00 / 10067.099634%-0.973772-0.2830500.0065170.009527-0.008500
XSP26May20C317.00CALL317.00$0.01$10.00 / 103272.073677%0.032999-0.3436650.0078860.0115280.000267
XSP26May20P317.00PUT317.00$13.00 / 1$23.00 / 10064.298484%-0.967001-0.3427090.0078860.011528-0.008418
XSP26May20C316.00CALL316.00$0.62$10.00 / 103266.678768%0.041178-0.4118640.0094510.0138160.000333
XSP26May20P316.00PUT316.00$12.10 / 167$21.77 / 1580056.622952%-0.958822-0.4109120.0094510.013816-0.008324
XSP26May20C315.00CALL315.00$0.19$10.00 / 100261.209630%0.050961-0.4888200.0112160.0163980.000412
XSP26May20P315.00PUT315.00$11.00 / 1$21.00 / 10058.607071%-0.949039-0.4878710.0112160.016398-0.008218
XSP26May20C314.00CALL314.00$0.85$10.00 / 102255.662572%0.062551-0.5744850.0131820.0192710.000506
XSP26May20P314.00PUT314.00$10.10 / 144$19.77 / 1580051.186379%-0.937449-0.5735390.0131820.019271-0.008097
XSP26May20C313.00CALL313.00$10.00 / 100250.033573%0.076146-0.6684990.0153390.0224250.000616
XSP26May20P313.00PUT313.00$9.10 / 144$18.77 / 1580048.422987%-0.923854-0.6675560.0153390.022425-0.007960
XSP26May20C312.00CALL312.00$10.00 / 100244.318679%0.091935-0.7701470.0176710.0258350.000743
XSP26May20P312.00PUT312.00$8.10 / 144$17.75 / 1180044.865667%-0.908065-0.7692070.0176710.025835-0.007805
XSP26May20C311.00CALL311.00$0.02$10.00 / 105238.509115%0.110090-0.8783240.0201540.0294630.000889
XSP26May20P311.00PUT311.00$7.06 / 158$16.77 / 1100041.297000%-0.889910-0.8773870.0201540.029463-0.007632
XSP26May20C310.00CALL310.00$10.00 / 100232.606838%0.130753-0.9915190.0227510.0332600.001055
XSP26May20P310.00PUT310.00$6.10 / 144$15.77 / 1580039.895537%-0.869247-0.9905850.0227510.033260-0.007438
XSP26May20C309.00CALL309.00$10.00 / 100226.601076%0.154032-1.1078190.0254190.0371610.001242
XSP26May20P309.00PUT309.00$5.00 / 1$15.00 / 10040.593517%-0.845968-1.1068870.0254190.037161-0.007223
XSP26May20C308.00CALL308.00$0.17$10.00 / 102,984220.485189%0.179987-1.2249370.0281060.0410890.001451
XSP26May20P308.00PUT308.00$4.00 / 1$14.00 / 10037.416564%-0.820013-1.2240090.0281060.041089-0.006988
XSP26May20C307.00CALL307.00$0.48$10.00 / 101214.251548%0.208627-1.3402680.0307520.0449580.001680
XSP26May20P307.00PUT307.00$3.10 / 144$12.77 / 1100030.938823%-0.791373-1.3393420.0307520.044958-0.006731
XSP26May20P306.00PUT306.00$2.10 / 144$11.75 / 1610027.294429%-0.760104-1.4500430.0332920.048671-0.006453
XSP26May20P305.00PUT305.00$8.72$1.00 / 1$11.00 / 10327.441068%-0.726325-1.5531290.0356570.052128-0.006155
XSP26May20C295.00CALL295.00$2.03$2.50 / 1$10.00 / 168011161.244229%0.679608-1.6707050.0383260.0560300.005402
XSP26May20P293.00PUT293.00$0.86$10.00 / 10189208.019604%-0.246794-1.4729220.0338060.049422-0.002061
XSP26May20C292.00CALL292.00$5.04$2.23 / 165$11.94 / 1650270.000000%0.786454-1.3591980.0311750.0455760.006218
XSP26May20C291.00CALL291.00$3.92$3.00 / 1$13.00 / 10240.000000%0.817033-1.2381400.0283970.0415140.006447
XSP26May20P291.00PUT291.00$0.53$10.00 / 1024222.531185%-0.182967-1.2372630.0283970.041514-0.001526
XSP26May20P290.00PUT290.00$0.42$10.00 / 10250229.661274%-0.155188-1.1130290.0255450.037345-0.001293
XSP26May20C289.00CALL289.00$8.55$5.07 / 158$14.94 / 1520300.000000%0.869733-0.9896040.0226920.0331750.006833
XSP26May20C288.00CALL288.00$7.77$6.23 / 158$15.90 / 144080.000000%0.891810-0.8680760.0199030.0290970.006990
XSP26May20P288.00PUT288.00$0.75$10.00 / 101243.708366%-0.108190-0.8672080.0199030.029097-0.000900
XSP26May20C286.00CALL286.00$11.32$8.00 / 1$18.00 / 10260.000000%0.927792-0.6426600.0147300.0215340.007235
XSP26May20P286.00PUT286.00$0.14$10.00 / 1033257.516343%-0.072208-0.6417980.0147300.021534-0.000600
XSP26May20P285.00PUT285.00$0.11$10.00 / 1042264.342091%-0.058000-0.5413930.0124250.018165-0.000482
XSP26May20P284.00PUT284.00$0.22$10.00 / 107271.122033%-0.046049-0.4506780.0103430.015121-0.000382
XSP26May20C283.00CALL283.00$5.83$11.23 / 158$20.90 / 144010.000000%0.963870-0.3710210.0084950.0124200.007454
XSP26May20P282.00PUT282.00$0.20$10.00 / 1018284.559688%-0.028008-0.2999510.0068840.010064-0.000232
XSP26May20C281.00CALL281.00$13.00 / 1$23.00 / 1000.000000%0.978554-0.2405960.0055020.0080440.007521
XSP26May20P281.00PUT281.00$0.03$10.00 / 1089291.224156%-0.021446-0.2397490.0055020.008044-0.000178
XSP26May20C280.00CALL280.00$9.49$14.23 / 110$23.94 / 152040.000000%0.983783-0.1898430.0043370.0063410.007537
XSP26May20P280.00PUT280.00$0.04$10.00 / 106297.856398%-0.016217-0.1889990.0043370.006341-0.000134
XSP26May20C279.00CALL279.00$15.80$15.00 / 1$25.00 / 10500.000000%0.987892-0.1477650.0033720.0049290.007543
XSP26May20C278.00CALL278.00$16.25 / 158$25.90 / 144000.000000%0.991076-0.1134520.0025840.0037780.007542
XSP26May20P278.00PUT278.00$0.54$10.00 / 101311.034797%-0.008924-0.1126140.0025840.003778-0.000074
XSP26May20C277.00CALL277.00$17.78$17.23 / 110$26.90 / 1440500.000000%0.993508-0.0859280.0019530.0028550.007535
XSP26May20P277.00PUT277.00$0.07$10.00 / 10176317.585729%-0.006492-0.0850930.0019530.002855-0.000054
XSP26May20C276.00CALL276.00$18.23 / 158$27.90 / 144000.000000%0.995341-0.0642090.0014540.0021260.007523
XSP26May20P276.00PUT276.00$3.46$10.00 / 1086324.114028%-0.004659-0.0633770.0014540.002126-0.000039
XSP26May20C275.00CALL275.00$14.93$19.00 / 148$28.92 / 1580300.000000%0.996701-0.0473490.0010680.0015610.007507
XSP26May20P275.00PUT275.00$0.02$10.00 / 10437330.621649%-0.003299-0.0465200.0010680.001561-0.000027
XSP26May20C274.00CALL274.00$20.23 / 158$29.90 / 144000.000000%0.997696-0.0344730.0007720.0011290.007488
XSP26May20P274.00PUT274.00$10.00 / 100337.110398%-0.002304-0.0336470.0007720.001129-0.000019
XSP26May20C273.00CALL273.00$21.00 / 1$31.00 / 1000.000000%0.998413-0.0247990.0005500.0008040.007466
XSP26May20P273.00PUT273.00$10.00 / 100343.581943%-0.001587-0.0239770.0005500.000804-0.000013
XSP26May20C272.00CALL272.00$22.00 / 1$32.00 / 1000.000000%0.998922-0.0176500.0003860.0005650.007443
XSP26May20P272.00PUT272.00$2.01$10.00 / 10291350.042820%-0.001078-0.0168310.0003860.000565-0.000009
XSP26May20C271.00CALL271.00$23.23 / 158$32.90 / 144000.000000%0.999279-0.0124530.0002670.0003900.007419
XSP26May20P271.00PUT271.00$1.59$10.00 / 101356.484441%-0.000721-0.0116360.0002670.000390-0.000006
XSP26May20C270.00CALL270.00$18.28$24.25 / 158$33.90 / 1440300.000000%0.999524-0.0087350.0001820.0002660.007393
XSP26May20P270.00PUT270.00$0.02$10.00 / 10136362.914908%-0.000476-0.0079220.0001820.000266-0.000004
XSP26May20C269.00CALL269.00$25.00 / 1$35.00 / 1000.000000%0.999691-0.0061210.0001220.0001780.007367
XSP26May20P269.00PUT269.00$1.98$10.00 / 103369.334725%-0.000309-0.0053100.0001220.000178-0.000003
XSP26May20C268.00CALL268.00$26.23 / 158$35.90 / 144000.000000%0.999802-0.0043120.0000800.0001180.007341
XSP26May20P268.00PUT268.00$10.00 / 100375.744842%-0.000198-0.0035040.0000800.000118-0.000002
XSP26May20C267.00CALL267.00$27.23 / 144$36.94 / 152000.000000%0.999875-0.0030800.0000520.0000760.007314
XSP26May20P267.00PUT267.00$1.68$10.00 / 102382.146483%-0.000125-0.0022760.0000520.000076-0.000001
XSP26May20C266.00CALL266.00$28.25 / 158$37.90 / 144000.000000%0.999922-0.0022560.0000330.0000490.007287
XSP26May20P266.00PUT266.00$1.41$10.00 / 10259388.540807%-0.000078-0.0014540.0000330.000049-0.000001
XSP26May20C265.00CALL265.00$29.23 / 110$38.90 / 144000.000000%0.999953-0.0017130.0000210.0000310.007260
XSP26May20P265.00PUT265.00$0.14$10.00 / 1030394.928919%-0.000047-0.0009150.0000210.0000310.000000
XSP26May20C264.00CALL264.00$30.25 / 158$39.90 / 144000.000000%0.999971-0.0013610.0000130.0000190.007233
XSP26May20P264.00PUT264.00$3.25$10.00 / 10387401.311870%-0.000029-0.0005660.0000130.0000190.000000
XSP26May20C263.00CALL263.00$31.25 / 158$40.90 / 144000.000000%0.999983-0.0011370.0000080.0000120.007205
XSP26May20P263.00PUT263.00$10.00 / 100407.690664%-0.000017-0.0003440.0000080.0000120.000000
XSP26May20C262.00CALL262.00$32.23 / 158$41.90 / 144000.000000%0.999990-0.0009960.0000050.0000070.007178
XSP26May20P262.00PUT262.00$1.17$10.00 / 10243414.066258%-0.000010-0.0002060.0000050.0000070.000000
XSP26May20C261.00CALL261.00$33.23 / 158$42.90 / 144000.000000%0.999994-0.0009080.0000030.0000040.007151
XSP26May20P261.00PUT261.00$1.01$10.00 / 10513420.439569%-0.000006-0.0001210.0000030.0000040.000000
XSP26May20C260.00CALL260.00$34.23 / 158$43.90 / 144000.000000%0.999997-0.0008540.0000020.0000020.007123
XSP26May20P260.00PUT260.00$0.95$10.00 / 10255426.811474%-0.000003-0.0000700.0000020.0000020.000000
XSP26May20C259.00CALL259.00$35.23 / 158$44.90 / 144000.000000%0.999998-0.0008200.0000010.0000010.007096
XSP26May20P259.00PUT259.00$0.02$10.00 / 101433.182815%-0.000002-0.0000400.0000010.0000010.000000
XSP26May20C258.00CALL258.00$36.23 / 158$45.90 / 144000.000000%0.999999-0.0008000.0000010.0000010.007068
XSP26May20P258.00PUT258.00$0.78$10.00 / 101439.554397%-0.000001-0.0000220.0000010.0000010.000000
XSP26May20C257.00CALL257.00$37.23 / 158$46.90 / 144000.000000%0.999999-0.0007870.0000010.0000000.007041
XSP26May20P257.00PUT257.00$10.00 / 100445.926996%-0.000001-0.0000120.0000010.0000000.000000
XSP26May20C256.00CALL256.00$38.23 / 158$47.90 / 144000.000000%1.000000-0.0007780.0000010.0000000.007014
XSP26May20P256.00PUT256.00$10.00 / 100452.301356%-0.000001-0.0000070.0000010.0000000.000000
XSP26May20C255.00CALL255.00$39.00 / 1$49.00 / 1000.000000%1.000000-0.0007720.0000010.0000000.006986
XSP26May20P255.00PUT255.00$0.59$10.00 / 10315458.678193%-0.000001-0.0000030.0000010.0000000.000000
XSP26May20C254.00CALL254.00$40.00 / 1$50.00 / 1000.000000%1.000000-0.0007670.0000010.0000000.006959
XSP26May20P254.00PUT254.00$1.41$10.00 / 107465.063195%-0.000001-0.0000020.0000010.0000000.000000
XSP26May20C253.00CALL253.00$41.23 / 144$50.90 / 144000.000000%1.000000-0.0007630.0000010.0000000.006931
XSP26May20P253.00PUT253.00$10.00 / 100471.447029%-0.000001-0.0000010.0000010.0000000.000000
XSP26May20C252.00CALL252.00$42.00 / 1$52.00 / 1000.000000%1.000000-0.0007600.0000010.0000000.006904
XSP26May20P252.00PUT252.00$1.19$10.00 / 10162477.835338%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C251.00CALL251.00$43.23 / 158$52.90 / 144000.000000%1.000000-0.0007570.0000010.0000000.006877
XSP26May20P251.00PUT251.00$1.81$10.00 / 103484.229364%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C250.00CALL250.00$44.23 / 158$53.90 / 144000.000000%1.000000-0.0007540.0000010.0000000.006849
XSP26May20P250.00PUT250.00$0.63$10.00 / 103490.629993%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C249.00CALL249.00$45.00 / 1$55.00 / 1000.000000%1.000000-0.0007500.0000010.0000000.006822
XSP26May20P249.00PUT249.00$0.63$10.00 / 102497.037212%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C248.00CALL248.00$46.23 / 144$55.90 / 144000.000000%1.000000-0.0007470.0000010.0000000.006795
XSP26May20P248.00PUT248.00$10.00 / 100503.451630%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C247.00CALL247.00$47.00 / 1$57.00 / 1000.000000%1.000000-0.0007440.0000010.0000000.006767
XSP26May20P247.00PUT247.00$10.00 / 100509.873838%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C246.00CALL246.00$48.00 / 1$58.00 / 1000.000000%1.000000-0.0007410.0000010.0000000.006740
XSP26May20P246.00PUT246.00$0.27$10.00 / 10172516.304415%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C245.00CALL245.00$49.23 / 110$58.90 / 144000.000000%1.000000-0.0007380.0000010.0000000.006712
XSP26May20P245.00PUT245.00$10.00 / 100522.743930%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C244.00CALL244.00$50.23 / 158$59.90 / 144000.000000%1.000000-0.0007350.0000010.0000000.006685
XSP26May20P244.00PUT244.00$10.00 / 100529.192939%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C243.00CALL243.00$51.25 / 158$60.90 / 144000.000000%1.000000-0.0007320.0000010.0000000.006658
XSP26May20P243.00PUT243.00$0.84$10.00 / 107535.651987%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C242.00CALL242.00$52.00 / 1$62.00 / 1000.000000%1.000000-0.0007290.0000010.0000000.006630
XSP26May20P242.00PUT242.00$0.17$10.00 / 10334542.121611%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C241.00CALL241.00$53.00 / 1$63.00 / 1000.000000%1.000000-0.0007260.0000010.0000000.006603
XSP26May20P241.00PUT241.00$0.18$10.00 / 10172548.602338%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C240.00CALL240.00$54.00 / 1$64.00 / 1000.000000%1.000000-0.0007230.0000010.0000000.006575
XSP26May20P240.00PUT240.00$0.17$10.00 / 10153555.094687%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C235.00CALL235.00$59.23 / 158$68.90 / 144000.000000%1.000000-0.0007080.0000010.0000000.006438
XSP26May20P235.00PUT235.00$0.10$10.00 / 10208587.748429%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C230.00CALL230.00$64.23 / 158$73.90 / 144000.000000%1.000000-0.0006930.0000010.0000000.006301
XSP26May20P230.00PUT230.00$0.13$10.00 / 101620.766845%0.0000010.0000000.0000010.0000000.000000
XSP26May20C225.00CALL225.00$69.25 / 10$78.90 / 144000.000000%1.000000-0.0006780.0000010.0000000.006164
XSP26May20P225.00PUT225.00$0.01$10.00 / 102654.208760%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C220.00CALL220.00$74.25 / 158$83.90 / 144000.000000%1.000000-0.0006630.0000010.0000000.006027
XSP26May20P220.00PUT220.00$0.02$10.00 / 10210688.131409%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C215.00CALL215.00$79.00 / 1$89.00 / 1000.000000%1.000000-0.0006480.0000010.0000000.005890
XSP26May20P215.00PUT215.00$0.05$10.00 / 1010722.591490%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C210.00CALL210.00$84.23 / 158$93.90 / 144000.000000%1.000000-0.0006330.0000010.0000000.005753
XSP26May20P210.00PUT210.00$10.00 / 100757.643095%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C205.00CALL205.00$89.25 / 169$98.90 / 144000.000000%1.000000-0.0006180.0000010.0000000.005616
XSP26May20P205.00PUT205.00$10.00 / 100793.347473%-0.0000010.0000000.0000010.0000000.000000
XSP26May20C200.00CALL200.00$94.25 / 158$103.90 / 144000.000000%1.000000-0.0006030.0000010.0000000.005479
XSP26May20P200.00PUT200.00$0.05$10.00 / 103829.762609%-0.0000010.0000000.0000010.0000000.000000