XSP.IN Option Chain
End of day data from February 8, 2021 for XSP.IN options expired on February 8, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP8Feb21C391.00 | CALL | 391.00 | $0.43 | $0.35 / 1 | $0.60 / 1 | 926 | 10 | 2.326548% | 0.568824 | -0.651432 | 0.118566 | 0.080544 | 0.006058 |
| XSP8Feb21P390.00 | PUT | 390.00 | $0.03 | $0.02 / 1 | $0.03 / 1 | 734 | 2 | 4.865832% | -0.317073 | -0.590291 | 0.107475 | 0.073010 | -0.003420 |
| XSP8Feb21C390.00 | CALL | 390.00 | $1.30 | $0.08 / 3 | $10.00 / 6 | 470 | 115 | 51.644348% | 0.682927 | -0.590537 | 0.107475 | 0.073010 | 0.007265 |
| XSP8Feb21C396.00 | CALL | 396.00 | $0.01 | $0.01 / 1 | $10.00 / 7 | 178 | 68 | 85.162105% | 0.092138 | -0.273875 | 0.049854 | 0.033867 | 0.000985 |
| XSP8Feb21P389.00 | PUT | 389.00 | $0.03 | $0.01 / 672 | $10.00 / 151 | 120 | 81 | 76.096718% | -0.217932 | -0.487995 | 0.088848 | 0.060356 | -0.002349 |
| XSP8Feb21P388.00 | PUT | 388.00 | $0.01 | $0.01 / 704 | $10.00 / 151 | 103 | 110 | 81.508871% | -0.139344 | -0.367659 | 0.066937 | 0.045472 | -0.001501 |
| XSP8Feb21C392.00 | CALL | 392.00 | $0.01 | $0.01 / 10 | $0.15 / 161 | 91 | 48 | 2.908193% | 0.448929 | -0.655841 | 0.119374 | 0.081093 | 0.004785 |
| XSP8Feb21C383.00 | CALL | 383.00 | $7.80 | $3.40 / 6 | $13.40 / 6 | 90 | 127 | 28.192907% | 0.995545 | -0.021859 | 0.003936 | 0.002673 | 0.010445 |
| XSP8Feb21C386.00 | CALL | 386.00 | $4.72 | $0.40 / 6 | $10.40 / 6 | 82 | 62 | 19.841189% | 0.954847 | -0.157749 | 0.028675 | 0.019480 | 0.010089 |
| XSP8Feb21P391.00 | PUT | 391.00 | $0.97 | $0.01 / 304 | $10.00 / 6 | 33 | 0 | 64.630262% | -0.431176 | -0.651186 | 0.118566 | 0.080544 | -0.004655 |
| XSP8Feb21P360.00 | PUT | 360.00 | $0.01 | | $10.00 / 151 | 33 | 376 | 284.877584% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P386.00 | PUT | 386.00 | $0.01 | $0.01 / 784 | $10.00 / 151 | 30 | 113 | 91.870024% | -0.045153 | -0.157506 | 0.028675 | 0.019480 | -0.000486 |
| XSP8Feb21P376.00 | PUT | 376.00 | $0.02 | | $10.00 / 151 | 27 | 59 | 207.708369% | -0.000001 | -0.000007 | 0.000001 | 0.000001 | 0.000000 |
| XSP8Feb21P387.00 | PUT | 387.00 | $0.03 | $0.02 / 1 | $10.00 / 151 | 26 | 22 | 86.821824% | -0.082548 | -0.252257 | 0.045926 | 0.031199 | -0.000889 |
| XSP8Feb21C389.00 | CALL | 389.00 | $2.19 | $0.45 / 1 | $10.00 / 6 | 21 | 24 | 46.735828% | 0.782068 | -0.488240 | 0.088848 | 0.060356 | 0.008308 |
| XSP8Feb21C388.00 | CALL | 388.00 | $2.75 | $1.52 / 10 | $10.00 / 6 | 19 | 28 | 45.599932% | 0.860656 | -0.367903 | 0.066937 | 0.045472 | 0.009129 |
| XSP8Feb21P384.00 | PUT | 384.00 | $0.02 | $0.01 / 800 | $10.00 / 151 | 19 | 30 | 101.765076% | -0.010514 | -0.046142 | 0.008400 | 0.005707 | -0.000113 |
| XSP8Feb21P380.00 | PUT | 380.00 | $0.01 | $0.01 / 9 | $10.00 / 151 | 11 | 17 | 120.564106% | -0.000197 | -0.001236 | 0.000225 | 0.000153 | -0.000002 |
| XSP8Feb21C393.00 | CALL | 393.00 | $0.01 | $0.01 / 752 | $0.01 / 1,562 | 10 | 112 | 3.804029% | 0.333836 | -0.603024 | 0.109763 | 0.074565 | 0.003561 |
| XSP8Feb21P385.00 | PUT | 385.00 | $0.03 | $0.01 / 5 | $10.00 / 151 | 8 | 61 | 96.868869% | -0.022738 | -0.089431 | 0.016282 | 0.011060 | -0.000245 |
| XSP8Feb21P382.00 | PUT | 382.00 | $0.03 | $0.01 / 800 | $10.00 / 151 | 8 | 33 | 111.303726% | -0.001726 | -0.009189 | 0.001673 | 0.001136 | -0.000019 |
| XSP8Feb21P379.00 | PUT | 379.00 | $0.01 | $0.01 / 8 | $10.00 / 151 | 8 | 18 | 125.111743% | -0.000058 | -0.000391 | 0.000071 | 0.000048 | -0.000001 |
| XSP8Feb21P392.00 | PUT | 392.00 | $1.48 | $0.72 / 10 | $10.00 / 6 | 7 | 27 | 62.796326% | -0.551071 | -0.655594 | 0.119374 | 0.081093 | -0.005954 |
| XSP8Feb21C395.00 | CALL | 395.00 | $0.01 | $0.01 / 784 | $10.00 / 7 | 6 | 15 | 80.158563% | 0.151737 | -0.389418 | 0.070885 | 0.048154 | 0.001621 |
| XSP8Feb21C384.00 | CALL | 384.00 | $6.83 | $2.40 / 6 | $12.40 / 6 | 5 | 49 | 25.468275% | 0.989486 | -0.046384 | 0.008400 | 0.005707 | 0.010407 |
| XSP8Feb21C380.00 | CALL | 380.00 | $10.25 | $6.40 / 6 | $16.40 / 6 | 4 | 109 | 22.046744% | 0.999803 | -0.001476 | 0.000225 | 0.000153 | 0.010409 |
| XSP8Feb21C394.00 | CALL | 394.00 | $0.01 | $0.01 / 768 | $10.00 / 7 | 2 | 4 | 74.963452% | 0.232830 | -0.506728 | 0.092238 | 0.062659 | 0.002485 |
| XSP8Feb21C387.00 | CALL | 387.00 | $3.54 | $2.52 / 10 | $10.00 / 6 | 2 | 17 | 43.301184% | 0.917452 | -0.252501 | 0.045926 | 0.031199 | 0.009714 |
| XSP8Feb21C382.00 | CALL | 382.00 | $8.48 | $4.40 / 6 | $14.20 / 1 | 2 | 3 | 18.420948% | 0.998274 | -0.009430 | 0.001673 | 0.001136 | 0.010447 |
| XSP8Feb21P381.00 | PUT | 381.00 | $0.01 | $0.01 / 800 | $10.00 / 6 | 2 | 30 | 115.965004% | -0.000610 | -0.003541 | 0.000645 | 0.000438 | -0.000007 |
| XSP8Feb21C325.00 | CALL | 325.00 | $65.18 | $61.40 / 5 | $71.20 / 1 | 2 | 2 | 119.321202% | 1.000000 | -0.000205 | 0.000001 | 0.000000 | 0.008904 |
| XSP8Feb21P396.00 | PUT | 396.00 | $6.38 | $0.05 / 1 | $10.00 / 6 | 1 | 1 | 25.529734% | -0.907862 | -0.273625 | 0.049854 | 0.033867 | -0.009865 |
| XSP8Feb21C385.00 | CALL | 385.00 | $5.30 | $1.40 / 6 | $11.40 / 6 | 1 | 542 | 22.690489% | 0.977262 | -0.089674 | 0.016282 | 0.011060 | 0.010303 |
| XSP8Feb21C372.00 | CALL | 372.00 | $18.62 | $14.40 / 6 | $24.20 / 1 | 1 | 1 | 35.235238% | 1.000000 | -0.000234 | 0.000001 | 0.000000 | 0.010192 |
| XSP8Feb21C369.00 | CALL | 369.00 | $21.77 | $17.40 / 6 | $27.40 / 6 | 1 | 1 | 41.480886% | 1.000000 | -0.000233 | 0.000001 | 0.000000 | 0.010110 |
| XSP8Feb21C330.00 | CALL | 330.00 | $60.18 | $56.40 / 5 | $66.20 / 1 | 1 | 1 | 110.229218% | 1.000000 | -0.000208 | 0.000001 | 0.000000 | 0.009041 |
| XSP8Feb21C490.00 | CALL | 490.00 | | | $10.00 / 151 | 0 | 0 | 460.836049% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P490.00 | PUT | 490.00 | | $93.80 / 1 | $103.60 / 5 | 0 | 0 | 199.661239% | -1.000000 | 0.000309 | 0.000001 | 0.000000 | -0.013425 |
| XSP8Feb21C480.00 | CALL | 480.00 | | | $10.00 / 151 | 0 | 0 | 435.397571% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P480.00 | PUT | 480.00 | | $83.80 / 1 | $93.60 / 5 | 0 | 0 | 184.112450% | -1.000000 | 0.000302 | 0.000001 | 0.000000 | -0.013151 |
| XSP8Feb21C470.00 | CALL | 470.00 | | | $10.00 / 151 | 0 | 0 | 408.803736% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P470.00 | PUT | 470.00 | | $73.80 / 1 | $83.60 / 5 | 0 | 0 | 168.014900% | -1.000000 | 0.000296 | 0.000001 | 0.000000 | -0.012877 |
| XSP8Feb21C460.00 | CALL | 460.00 | | | $1.96 / 150 | 0 | 0 | 224.877751% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P460.00 | PUT | 460.00 | | $63.60 / 5 | $73.60 / 5 | 0 | 0 | 140.949411% | -1.000000 | 0.000290 | 0.000001 | 0.000000 | -0.012603 |
| XSP8Feb21C455.00 | CALL | 455.00 | | | $10.00 / 7 | 0 | 0 | 366.409561% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P455.00 | PUT | 455.00 | | $58.60 / 5 | $68.60 / 5 | 0 | 0 | 132.788683% | -1.000000 | 0.000287 | 0.000001 | 0.000000 | -0.012466 |
| XSP8Feb21C450.00 | CALL | 450.00 | | | $10.00 / 151 | 0 | 0 | 351.511080% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P450.00 | PUT | 450.00 | | $53.80 / 1 | $63.60 / 5 | 0 | 0 | 133.922454% | -1.000000 | 0.000284 | 0.000001 | 0.000000 | -0.012329 |
| XSP8Feb21C445.00 | CALL | 445.00 | | | $10.00 / 151 | 0 | 0 | 336.176389% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P445.00 | PUT | 445.00 | | $48.80 / 1 | $58.60 / 5 | 0 | 0 | 124.941217% | -1.000000 | 0.000280 | 0.000001 | 0.000000 | -0.012192 |
| XSP8Feb21C440.00 | CALL | 440.00 | | | $10.00 / 151 | 0 | 0 | 320.365354% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P440.00 | PUT | 440.00 | | $43.80 / 1 | $53.60 / 5 | 0 | 0 | 115.747569% | -1.000000 | 0.000277 | 0.000001 | 0.000000 | -0.012055 |
| XSP8Feb21C435.00 | CALL | 435.00 | | | $10.00 / 7 | 0 | 0 | 304.030382% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P435.00 | PUT | 435.00 | | $38.60 / 5 | $48.60 / 5 | 0 | 0 | 98.348057% | -1.000000 | 0.000274 | 0.000001 | 0.000000 | -0.011918 |
| XSP8Feb21C430.00 | CALL | 430.00 | | | $10.00 / 151 | 0 | 0 | 287.111335% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P430.00 | PUT | 430.00 | | $33.60 / 5 | $43.60 / 5 | 0 | 0 | 89.211227% | -1.000000 | 0.000271 | 0.000001 | 0.000000 | -0.011781 |
| XSP8Feb21C425.00 | CALL | 425.00 | | | $10.00 / 151 | 0 | 0 | 269.539267% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P425.00 | PUT | 425.00 | | $28.60 / 5 | $38.60 / 5 | 0 | 0 | 79.815577% | -1.000000 | 0.000268 | 0.000001 | 0.000000 | -0.011644 |
| XSP8Feb21C422.00 | CALL | 422.00 | | | $10.00 / 151 | 0 | 0 | 258.643992% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P422.00 | PUT | 422.00 | | $25.60 / 5 | $35.60 / 5 | 0 | 0 | 74.042169% | -1.000000 | 0.000266 | 0.000001 | 0.000000 | -0.011562 |
| XSP8Feb21C421.00 | CALL | 421.00 | | | $10.00 / 7 | 0 | 0 | 254.948459% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P421.00 | PUT | 421.00 | | $24.60 / 5 | $34.60 / 5 | 0 | 0 | 72.093017% | -1.000000 | 0.000265 | 0.000001 | 0.000000 | -0.011534 |
| XSP8Feb21C420.00 | CALL | 420.00 | | | $10.00 / 151 | 0 | 0 | 251.219405% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P420.00 | PUT | 420.00 | | $23.80 / 1 | $33.60 / 5 | 0 | 0 | 76.409625% | -1.000000 | 0.000265 | 0.000001 | 0.000000 | -0.011507 |
| XSP8Feb21C419.00 | CALL | 419.00 | | | $10.00 / 151 | 0 | 0 | 247.455755% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P419.00 | PUT | 419.00 | | $22.80 / 1 | $32.60 / 5 | 0 | 0 | 74.308622% | -1.000000 | 0.000264 | 0.000001 | 0.000000 | -0.011479 |
| XSP8Feb21C418.00 | CALL | 418.00 | | | $10.00 / 151 | 0 | 0 | 243.656875% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P418.00 | PUT | 418.00 | | $21.60 / 5 | $31.60 / 5 | 0 | 0 | 66.163704% | -1.000000 | 0.000263 | 0.000001 | 0.000000 | -0.011452 |
| XSP8Feb21C417.00 | CALL | 417.00 | | | $10.00 / 151 | 0 | 0 | 239.822090% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P417.00 | PUT | 417.00 | | $20.80 / 1 | $30.60 / 5 | 0 | 0 | 70.060642% | -1.000000 | 0.000263 | 0.000001 | 0.000000 | -0.011425 |
| XSP8Feb21C416.00 | CALL | 416.00 | | | $10.00 / 151 | 0 | 0 | 235.943558% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P416.00 | PUT | 416.00 | | $19.60 / 6 | $29.60 / 6 | 0 | 0 | 62.139849% | -1.000000 | 0.000262 | 0.000001 | 0.000000 | -0.011397 |
| XSP8Feb21C415.00 | CALL | 415.00 | | | $10.00 / 151 | 0 | 0 | 232.030030% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P415.00 | PUT | 415.00 | | $18.60 / 6 | $28.60 / 6 | 0 | 0 | 60.106557% | -1.000000 | 0.000262 | 0.000001 | 0.000000 | -0.011370 |
| XSP8Feb21C414.00 | CALL | 414.00 | | | $10.00 / 151 | 0 | 0 | 228.075121% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P414.00 | PUT | 414.00 | | $17.60 / 6 | $27.60 / 6 | 0 | 0 | 58.052759% | -1.000000 | 0.000261 | 0.000001 | 0.000000 | -0.011342 |
| XSP8Feb21C413.00 | CALL | 413.00 | | | $10.00 / 151 | 0 | 0 | 224.077311% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P413.00 | PUT | 413.00 | | $16.60 / 6 | $26.60 / 6 | 0 | 0 | 55.984266% | -1.000000 | 0.000260 | 0.000001 | 0.000000 | -0.011315 |
| XSP8Feb21C412.00 | CALL | 412.00 | | | $10.00 / 151 | 0 | 0 | 220.034933% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P412.00 | PUT | 412.00 | | $15.60 / 6 | $25.60 / 6 | 0 | 0 | 53.896065% | -1.000000 | 0.000260 | 0.000001 | 0.000000 | -0.011288 |
| XSP8Feb21C411.00 | CALL | 411.00 | | | $10.00 / 151 | 0 | 0 | 215.946170% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P411.00 | PUT | 411.00 | | $14.60 / 6 | $24.60 / 6 | 0 | 0 | 51.792671% | -1.000000 | 0.000259 | 0.000001 | 0.000000 | -0.011260 |
| XSP8Feb21C410.00 | CALL | 410.00 | | | $10.00 / 151 | 0 | 0 | 211.809036% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P410.00 | PUT | 410.00 | | $13.60 / 6 | $23.60 / 6 | 0 | 0 | 49.668070% | -1.000000 | 0.000258 | 0.000001 | 0.000000 | -0.011233 |
| XSP8Feb21C409.00 | CALL | 409.00 | | | $10.00 / 151 | 0 | 0 | 207.621368% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P409.00 | PUT | 409.00 | | $12.60 / 6 | $22.60 / 6 | 0 | 0 | 47.522276% | -1.000000 | 0.000257 | 0.000001 | 0.000000 | -0.011205 |
| XSP8Feb21C408.00 | CALL | 408.00 | | | $10.00 / 151 | 0 | 0 | 203.380799% | 0.000001 | -0.000005 | 0.000001 | 0.000001 | 0.000000 |
| XSP8Feb21P408.00 | PUT | 408.00 | | $11.60 / 6 | $21.60 / 6 | 0 | 0 | 45.354341% | -0.999999 | 0.000252 | 0.000001 | 0.000001 | -0.011178 |
| XSP8Feb21C407.00 | CALL | 407.00 | | | $10.00 / 7 | 0 | 0 | 199.084752% | 0.000003 | -0.000020 | 0.000004 | 0.000002 | 0.000000 |
| XSP8Feb21P407.00 | PUT | 407.00 | | $10.60 / 6 | $20.60 / 6 | 0 | 0 | 43.162789% | -0.999997 | 0.000237 | 0.000004 | 0.000002 | -0.011151 |
| XSP8Feb21C406.00 | CALL | 406.00 | | | $10.00 / 151 | 0 | 0 | 194.730359% | 0.000010 | -0.000071 | 0.000013 | 0.000009 | 0.000000 |
| XSP8Feb21P406.00 | PUT | 406.00 | | $9.60 / 6 | $19.60 / 6 | 0 | 0 | 40.947016% | -0.999990 | 0.000184 | 0.000013 | 0.000009 | -0.011123 |
| XSP8Feb21C405.00 | CALL | 405.00 | | | $10.00 / 151 | 0 | 0 | 190.314511% | 0.000034 | -0.000238 | 0.000043 | 0.000029 | 0.000000 |
| XSP8Feb21P405.00 | PUT | 405.00 | | $8.60 / 6 | $18.60 / 6 | 0 | 0 | 38.703954% | -0.999966 | 0.000017 | 0.000043 | 0.000029 | -0.011096 |
| XSP8Feb21C404.00 | CALL | 404.00 | | | $10.00 / 151 | 0 | 0 | 185.833847% | 0.000112 | -0.000729 | 0.000133 | 0.000090 | 0.000001 |
| XSP8Feb21P404.00 | PUT | 404.00 | | $7.80 / 1 | $17.60 / 6 | 0 | 0 | 40.462506% | -0.999888 | -0.000475 | 0.000133 | 0.000090 | -0.011067 |
| XSP8Feb21C403.00 | CALL | 403.00 | | | $10.00 / 151 | 0 | 0 | 181.286623% | 0.000340 | -0.002058 | 0.000375 | 0.000255 | 0.000004 |
| XSP8Feb21P403.00 | PUT | 403.00 | | $6.60 / 6 | $16.60 / 6 | 0 | 0 | 34.126747% | -0.999660 | -0.001804 | 0.000375 | 0.000255 | -0.011037 |
| XSP8Feb21C402.00 | CALL | 402.00 | | | $10.00 / 151 | 0 | 0 | 176.660394% | 0.000954 | -0.005344 | 0.000973 | 0.000661 | 0.000010 |
| XSP8Feb21P402.00 | PUT | 402.00 | | $5.60 / 6 | $15.60 / 6 | 0 | 0 | 31.787429% | -0.999046 | -0.005091 | 0.000973 | 0.000661 | -0.011003 |
| XSP8Feb21C401.00 | CALL | 401.00 | $0.01 | | $1.96 / 150 | 0 | 4 | 65.532231% | 0.002477 | -0.012757 | 0.002322 | 0.001578 | 0.000027 |
| XSP8Feb21P401.00 | PUT | 401.00 | | $4.60 / 6 | $14.60 / 6 | 0 | 0 | 29.408478% | -0.997523 | -0.012505 | 0.002322 | 0.001578 | -0.010960 |
| XSP8Feb21C400.00 | CALL | 400.00 | $0.01 | | $10.00 / 151 | 0 | 0 | 167.177446% | 0.005952 | -0.027979 | 0.005093 | 0.003460 | 0.000064 |
| XSP8Feb21P400.00 | PUT | 400.00 | | $3.60 / 6 | $13.60 / 6 | 0 | 0 | 26.986962% | -0.994048 | -0.027727 | 0.005093 | 0.003460 | -0.010895 |
| XSP8Feb21C399.00 | CALL | 399.00 | | | $10.00 / 151 | 0 | 0 | 162.304585% | 0.013234 | -0.056342 | 0.010256 | 0.006967 | 0.000142 |
| XSP8Feb21P399.00 | PUT | 399.00 | | $2.80 / 1 | $12.60 / 6 | 0 | 0 | 27.654150% | -0.986766 | -0.056090 | 0.010256 | 0.006967 | -0.010790 |
| XSP8Feb21C398.00 | CALL | 398.00 | $0.02 | | $10.00 / 151 | 0 | 3 | 157.335215% | 0.027250 | -0.104105 | 0.018951 | 0.012874 | 0.000291 |
| XSP8Feb21P398.00 | PUT | 398.00 | | $1.60 / 6 | $11.60 / 6 | 0 | 0 | 21.985619% | -0.972750 | -0.103854 | 0.018951 | 0.012874 | -0.010613 |
| XSP8Feb21C397.00 | CALL | 397.00 | $0.27 | | $10.00 / 151 | 0 | 1 | 152.261293% | 0.052012 | -0.176390 | 0.032109 | 0.021812 | 0.000556 |
| XSP8Feb21P397.00 | PUT | 397.00 | | $0.60 / 6 | $10.60 / 6 | 0 | 0 | 19.387778% | -0.947988 | -0.176140 | 0.032109 | 0.021812 | -0.010321 |
| XSP8Feb21P395.00 | PUT | 395.00 | | $0.05 / 1 | $10.00 / 6 | 0 | 0 | 36.485587% | -0.848263 | -0.389169 | 0.070885 | 0.048154 | -0.009201 |
| XSP8Feb21P394.00 | PUT | 394.00 | | $0.55 / 1 | $10.00 / 6 | 0 | 0 | 47.982600% | -0.767170 | -0.506480 | 0.092238 | 0.062659 | -0.008309 |
| XSP8Feb21P393.00 | PUT | 393.00 | | $0.91 / 10 | $10.00 / 6 | 0 | 0 | 57.378744% | -0.666164 | -0.602776 | 0.109763 | 0.074565 | -0.007206 |
| XSP8Feb21P383.00 | PUT | 383.00 | $0.12 | $0.01 / 800 | $10.00 / 151 | 0 | 40 | 106.573254% | -0.004455 | -0.021617 | 0.003936 | 0.002673 | -0.000048 |
| XSP8Feb21C381.00 | CALL | 381.00 | $8.01 | $5.40 / 6 | $15.40 / 6 | 0 | 137 | 20.241632% | 0.999390 | -0.003781 | 0.000645 | 0.000438 | 0.010432 |
| XSP8Feb21C379.00 | CALL | 379.00 | $9.89 | $7.40 / 6 | $17.20 / 1 | 0 | 498 | 23.843740% | 0.999942 | -0.000630 | 0.000071 | 0.000048 | 0.010383 |
| XSP8Feb21C378.00 | CALL | 378.00 | $10.85 | $8.40 / 6 | $18.20 / 1 | 0 | 1 | 24.600860% | 0.999985 | -0.000350 | 0.000020 | 0.000014 | 0.010356 |
| XSP8Feb21P378.00 | PUT | 378.00 | $0.08 | | $10.00 / 6 | 0 | 8 | 197.583073% | -0.000015 | -0.000112 | 0.000020 | 0.000014 | 0.000000 |
| XSP8Feb21C377.00 | CALL | 377.00 | $4.87 | $9.40 / 6 | $19.40 / 6 | 0 | 7 | 26.384194% | 0.999996 | -0.000266 | 0.000005 | 0.000004 | 0.010329 |
| XSP8Feb21P377.00 | PUT | 377.00 | $0.04 | | $10.00 / 151 | 0 | 50 | 202.665050% | -0.000004 | -0.000029 | 0.000005 | 0.000004 | 0.000000 |
| XSP8Feb21C376.00 | CALL | 376.00 | $12.86 | $10.40 / 6 | $20.40 / 6 | 0 | 16 | 29.184557% | 0.999999 | -0.000244 | 0.000001 | 0.000001 | 0.010301 |
| XSP8Feb21C375.00 | CALL | 375.00 | $4.78 | $11.40 / 6 | $21.40 / 6 | 0 | 21 | 30.954063% | 1.000000 | -0.000238 | 0.000001 | 0.000000 | 0.010274 |
| XSP8Feb21P375.00 | PUT | 375.00 | $0.05 | | $6.35 / 150 | 0 | 38 | 162.313345% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C374.00 | CALL | 374.00 | $6.33 | $12.40 / 6 | $22.20 / 1 | 0 | 3 | 32.717812% | 1.000000 | -0.000236 | 0.000001 | 0.000000 | 0.010247 |
| XSP8Feb21P374.00 | PUT | 374.00 | $0.05 | | $10.00 / 151 | 0 | 6 | 217.690121% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C373.00 | CALL | 373.00 | | $13.40 / 5 | $23.40 / 5 | 0 | 0 | 33.474022% | 1.000000 | -0.000235 | 0.000001 | 0.000000 | 0.010219 |
| XSP8Feb21P373.00 | PUT | 373.00 | $0.02 | | $10.00 / 151 | 0 | 128 | 222.633501% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P372.00 | PUT | 372.00 | $0.16 | | $10.00 / 151 | 0 | 6 | 227.548143% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C371.00 | CALL | 371.00 | $8.58 | $15.40 / 6 | $25.40 / 6 | 0 | 9 | 36.992505% | 1.000000 | -0.000234 | 0.000001 | 0.000000 | 0.010164 |
| XSP8Feb21P371.00 | PUT | 371.00 | $0.02 | | $10.00 / 151 | 0 | 18 | 232.436008% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C370.00 | CALL | 370.00 | $10.00 | $16.40 / 6 | $26.40 / 6 | 0 | 26 | 39.735331% | 1.000000 | -0.000233 | 0.000001 | 0.000000 | 0.010137 |
| XSP8Feb21P370.00 | PUT | 370.00 | $0.03 | | $10.00 / 151 | 0 | 207 | 237.298891% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P369.00 | PUT | 369.00 | $1.66 | | $10.00 / 151 | 0 | 1 | 242.138438% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C368.00 | CALL | 368.00 | | $18.40 / 6 | $28.20 / 1 | 0 | 0 | 43.228097% | 1.000000 | -0.000232 | 0.000001 | 0.000000 | 0.010082 |
| XSP8Feb21P368.00 | PUT | 368.00 | $0.08 | | $10.00 / 151 | 0 | 8 | 246.956153% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C367.00 | CALL | 367.00 | | $19.40 / 6 | $29.20 / 1 | 0 | 0 | 44.972906% | 1.000000 | -0.000231 | 0.000001 | 0.000000 | 0.010055 |
| XSP8Feb21P367.00 | PUT | 367.00 | $0.24 | | $10.00 / 151 | 0 | 11 | 251.753407% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C366.00 | CALL | 366.00 | | $20.40 / 5 | $30.40 / 5 | 0 | 0 | 46.716588% | 1.000000 | -0.000231 | 0.000001 | 0.000000 | 0.010027 |
| XSP8Feb21P366.00 | PUT | 366.00 | $0.03 | | $10.00 / 151 | 0 | 37 | 256.536446% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C365.00 | CALL | 365.00 | | $21.40 / 5 | $31.40 / 5 | 0 | 0 | 48.456404% | 1.000000 | -0.000230 | 0.000001 | 0.000000 | 0.010000 |
| XSP8Feb21P365.00 | PUT | 365.00 | $0.01 | | $10.00 / 6 | 0 | 30 | 261.296396% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C364.00 | CALL | 364.00 | | $22.40 / 5 | $32.40 / 5 | 0 | 0 | 50.200817% | 1.000000 | -0.000229 | 0.000001 | 0.000000 | 0.009973 |
| XSP8Feb21P364.00 | PUT | 364.00 | | | $10.00 / 6 | 0 | 0 | 266.040808% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C363.00 | CALL | 363.00 | | $23.40 / 5 | $33.20 / 1 | 0 | 0 | 51.943914% | 1.000000 | -0.000229 | 0.000001 | 0.000000 | 0.009945 |
| XSP8Feb21P363.00 | PUT | 363.00 | $0.19 | | $0.01 / 2 | 0 | 7 | 52.976838% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C362.00 | CALL | 362.00 | | $24.40 / 5 | $34.20 / 1 | 0 | 0 | 52.723082% | 1.000000 | -0.000228 | 0.000001 | 0.000000 | 0.009918 |
| XSP8Feb21P362.00 | PUT | 362.00 | $1.18 | | $10.00 / 6 | 0 | 1 | 275.485881% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C361.00 | CALL | 361.00 | | $25.40 / 5 | $35.20 / 1 | 0 | 0 | 55.424301% | 1.000000 | -0.000227 | 0.000001 | 0.000000 | 0.009890 |
| XSP8Feb21P361.00 | PUT | 361.00 | $0.02 | | $10.00 / 151 | 0 | 1 | 280.187939% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C360.00 | CALL | 360.00 | | $26.40 / 5 | $36.20 / 1 | 0 | 0 | 57.165249% | 1.000000 | -0.000227 | 0.000001 | 0.000000 | 0.009863 |
| XSP8Feb21C359.00 | CALL | 359.00 | | $27.40 / 5 | $37.40 / 5 | 0 | 0 | 58.908075% | 1.000000 | -0.000226 | 0.000001 | 0.000000 | 0.009836 |
| XSP8Feb21P359.00 | PUT | 359.00 | | | $10.00 / 151 | 0 | 0 | 289.555682% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C358.00 | CALL | 358.00 | | $28.40 / 5 | $38.40 / 5 | 0 | 0 | 60.652624% | 1.000000 | -0.000226 | 0.000001 | 0.000000 | 0.009808 |
| XSP8Feb21P358.00 | PUT | 358.00 | | | $10.00 / 151 | 0 | 0 | 294.223049% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C357.00 | CALL | 357.00 | | $29.40 / 5 | $39.40 / 5 | 0 | 0 | 62.396803% | 1.000000 | -0.000225 | 0.000001 | 0.000000 | 0.009781 |
| XSP8Feb21P357.00 | PUT | 357.00 | | | $10.00 / 151 | 0 | 0 | 298.880456% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C356.00 | CALL | 356.00 | | $30.40 / 5 | $40.40 / 5 | 0 | 0 | 64.141245% | 1.000000 | -0.000224 | 0.000001 | 0.000000 | 0.009753 |
| XSP8Feb21P356.00 | PUT | 356.00 | $0.80 | | $10.00 / 151 | 0 | 1 | 303.528634% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C355.00 | CALL | 355.00 | | $31.40 / 5 | $41.40 / 5 | 0 | 0 | 65.886877% | 1.000000 | -0.000224 | 0.000001 | 0.000000 | 0.009726 |
| XSP8Feb21P355.00 | PUT | 355.00 | $0.02 | | $10.00 / 151 | 0 | 5 | 308.168274% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C354.00 | CALL | 354.00 | | $32.40 / 5 | $42.20 / 1 | 0 | 0 | 67.634183% | 1.000000 | -0.000223 | 0.000001 | 0.000000 | 0.009699 |
| XSP8Feb21P354.00 | PUT | 354.00 | $0.09 | | $10.00 / 151 | 0 | 1 | 312.800028% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C353.00 | CALL | 353.00 | | $33.40 / 5 | $43.20 / 1 | 0 | 0 | 68.442280% | 1.000000 | -0.000222 | 0.000001 | 0.000000 | 0.009671 |
| XSP8Feb21P353.00 | PUT | 353.00 | $2.31 | | $10.00 / 6 | 0 | 14 | 317.424515% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C352.00 | CALL | 352.00 | | $34.40 / 5 | $44.20 / 1 | 0 | 0 | 71.133477% | 1.000000 | -0.000222 | 0.000001 | 0.000000 | 0.009644 |
| XSP8Feb21P352.00 | PUT | 352.00 | $0.51 | | $10.00 / 6 | 0 | 2 | 322.042319% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C351.00 | CALL | 351.00 | | $35.40 / 5 | $45.40 / 5 | 0 | 0 | 72.885120% | 1.000000 | -0.000221 | 0.000001 | 0.000000 | 0.009616 |
| XSP8Feb21P351.00 | PUT | 351.00 | | | $10.00 / 151 | 0 | 0 | 326.653993% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C350.00 | CALL | 350.00 | | $36.40 / 5 | $46.40 / 5 | 0 | 0 | 73.703789% | 1.000000 | -0.000221 | 0.000001 | 0.000000 | 0.009589 |
| XSP8Feb21P350.00 | PUT | 350.00 | | | $10.00 / 6 | 0 | 0 | 331.260056% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C349.00 | CALL | 349.00 | | $37.40 / 5 | $47.40 / 5 | 0 | 0 | 76.393905% | 1.000000 | -0.000220 | 0.000001 | 0.000000 | 0.009562 |
| XSP8Feb21P349.00 | PUT | 349.00 | | | $10.00 / 151 | 0 | 0 | 335.866001% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C348.00 | CALL | 348.00 | | $38.40 / 5 | $48.40 / 5 | 0 | 0 | 78.152472% | 1.000000 | -0.000219 | 0.000001 | 0.000000 | 0.009534 |
| XSP8Feb21P348.00 | PUT | 348.00 | | | $10.00 / 151 | 0 | 0 | 340.462291% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C347.00 | CALL | 347.00 | | $39.40 / 5 | $49.20 / 1 | 0 | 0 | 79.911339% | 1.000000 | -0.000219 | 0.000001 | 0.000000 | 0.009507 |
| XSP8Feb21P347.00 | PUT | 347.00 | $0.42 | | $10.00 / 151 | 0 | 2 | 345.054727% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C346.00 | CALL | 346.00 | | $40.40 / 5 | $50.20 / 1 | 0 | 0 | 81.673758% | 1.000000 | -0.000218 | 0.000001 | 0.000000 | 0.009479 |
| XSP8Feb21P346.00 | PUT | 346.00 | | | $10.00 / 151 | 0 | 0 | 349.644715% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C345.00 | CALL | 345.00 | | $41.40 / 5 | $51.40 / 5 | 0 | 1 | 83.436901% | 1.000000 | -0.000217 | 0.000001 | 0.000000 | 0.009452 |
| XSP8Feb21P345.00 | PUT | 345.00 | $0.33 | | $10.00 / 151 | 0 | 1 | 354.231713% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C344.00 | CALL | 344.00 | | $42.40 / 5 | $52.20 / 1 | 0 | 0 | 84.281550% | 1.000000 | -0.000217 | 0.000001 | 0.000000 | 0.009425 |
| XSP8Feb21P344.00 | PUT | 344.00 | | | $10.00 / 151 | 0 | 0 | 358.816160% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C343.00 | CALL | 343.00 | | $43.40 / 5 | $53.20 / 1 | 0 | 0 | 86.971741% | 1.000000 | -0.000216 | 0.000001 | 0.000000 | 0.009397 |
| XSP8Feb21P343.00 | PUT | 343.00 | | | $10.00 / 151 | 0 | 0 | 363.398479% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C342.00 | CALL | 342.00 | | $44.40 / 5 | $54.40 / 5 | 0 | 0 | 87.823768% | 1.000000 | -0.000216 | 0.000001 | 0.000000 | 0.009370 |
| XSP8Feb21P342.00 | PUT | 342.00 | | | $10.00 / 151 | 0 | 0 | 367.979078% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C341.00 | CALL | 341.00 | | $45.40 / 5 | $55.18 / 1 | 0 | 0 | 90.519696% | 1.000000 | -0.000215 | 0.000001 | 0.000000 | 0.009342 |
| XSP8Feb21P341.00 | PUT | 341.00 | | | $10.00 / 151 | 0 | 0 | 372.558353% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C340.00 | CALL | 340.00 | | $46.40 / 5 | $56.40 / 5 | 0 | 0 | 92.292273% | 1.000000 | -0.000214 | 0.000001 | 0.000000 | 0.009315 |
| XSP8Feb21P340.00 | PUT | 340.00 | $0.07 | | $6.25 / 150 | 0 | 9 | 309.698583% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C339.00 | CALL | 339.00 | | $47.40 / 5 | $57.40 / 5 | 0 | 0 | 94.074230% | 1.000000 | -0.000214 | 0.000001 | 0.000000 | 0.009288 |
| XSP8Feb21P339.00 | PUT | 339.00 | | | $10.00 / 151 | 0 | 0 | 381.714448% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C338.00 | CALL | 338.00 | | $48.40 / 5 | $58.20 / 1 | 0 | 0 | 95.856362% | 1.000000 | -0.000213 | 0.000001 | 0.000000 | 0.009260 |
| XSP8Feb21P338.00 | PUT | 338.00 | | | $6.25 / 150 | 0 | 0 | 317.963414% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C337.00 | CALL | 337.00 | | $49.40 / 5 | $59.40 / 5 | 0 | 0 | 97.641682% | 1.000000 | -0.000212 | 0.000001 | 0.000000 | 0.009233 |
| XSP8Feb21P337.00 | PUT | 337.00 | | | $10.00 / 151 | 0 | 0 | 390.869684% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C336.00 | CALL | 336.00 | | $50.40 / 5 | $60.40 / 5 | 0 | 1 | 99.429096% | 1.000000 | -0.000212 | 0.000001 | 0.000000 | 0.009205 |
| XSP8Feb21P336.00 | PUT | 336.00 | | | $10.00 / 151 | 0 | 0 | 395.447846% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C335.00 | CALL | 335.00 | | $51.40 / 5 | $61.40 / 5 | 0 | 0 | 100.312887% | 1.000000 | -0.000211 | 0.000001 | 0.000000 | 0.009178 |
| XSP8Feb21P335.00 | PUT | 335.00 | $0.02 | | $6.25 / 150 | 0 | 14 | 330.361438% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P330.00 | PUT | 330.00 | $0.17 | | $5.00 / 150 | 0 | 3 | 324.332657% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21P325.00 | PUT | 325.00 | | | $10.00 / 151 | 0 | 0 | 445.927618% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C320.00 | CALL | 320.00 | | $66.40 / 5 | $76.40 / 5 | 0 | 0 | 128.511162% | 1.000000 | -0.000202 | 0.000001 | 0.000000 | 0.008767 |
| XSP8Feb21P320.00 | PUT | 320.00 | | | $6.25 / 150 | 0 | 0 | 392.623075% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C315.00 | CALL | 315.00 | | $71.40 / 5 | $81.40 / 5 | 0 | 0 | 137.804354% | 1.000000 | -0.000198 | 0.000001 | 0.000000 | 0.008630 |
| XSP8Feb21P315.00 | PUT | 315.00 | $0.55 | | $6.25 / 150 | 0 | 4 | 413.569769% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C310.00 | CALL | 310.00 | | $76.40 / 5 | $86.40 / 5 | 0 | 0 | 147.208502% | 1.000000 | -0.000195 | 0.000001 | 0.000000 | 0.008493 |
| XSP8Feb21P310.00 | PUT | 310.00 | | | $10.00 / 151 | 0 | 0 | 515.584533% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C305.00 | CALL | 305.00 | | $81.40 / 5 | $91.20 / 1 | 0 | 0 | 156.727041% | 1.000000 | -0.000192 | 0.000001 | 0.000000 | 0.008356 |
| XSP8Feb21P305.00 | PUT | 305.00 | $0.01 | | $10.00 / 6 | 0 | 4 | 539.134044% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C300.00 | CALL | 300.00 | | $86.40 / 5 | $96.40 / 5 | 0 | 0 | 166.368857% | 1.000000 | -0.000189 | 0.000001 | 0.000000 | 0.008219 |
| XSP8Feb21P300.00 | PUT | 300.00 | $0.11 | | $10.00 / 151 | 0 | 1 | 562.891846% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C295.00 | CALL | 295.00 | | $91.40 / 5 | $101.20 / 1 | 0 | 0 | 176.142751% | 1.000000 | -0.000186 | 0.000001 | 0.000000 | 0.008082 |
| XSP8Feb21P295.00 | PUT | 295.00 | $0.10 | | $6.25 / 150 | 0 | 1 | 499.000234% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C290.00 | CALL | 290.00 | | $96.40 / 5 | $106.40 / 5 | 0 | 0 | 185.189434% | 1.000000 | -0.000183 | 0.000001 | 0.000000 | 0.007945 |
| XSP8Feb21P290.00 | PUT | 290.00 | $0.13 | | $10.00 / 6 | 0 | 2 | 611.128824% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Feb21C285.00 | CALL | 285.00 | | $100.01 / 5 | $115.40 / 5 | 0 | 0 | 357.411347% | 1.000000 | -0.000180 | 0.000000 | 0.000000 | 0.007808 |
| XSP8Feb21P285.00 | PUT | 285.00 | $0.13 | | $10.00 / 7 | 0 | 5 | 635.654926% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C280.00 | CALL | 280.00 | | $103.40 / 5 | $119.20 / 1 | 0 | 0 | 206.318464% | 1.000000 | -0.000176 | 0.000000 | 0.000000 | 0.007671 |
| XSP8Feb21P280.00 | PUT | 280.00 | $0.01 | | $9.94 / 150 | 0 | 5 | 659.076751% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C275.00 | CALL | 275.00 | | $108.40 / 5 | $124.20 / 1 | 0 | 0 | 216.686850% | 1.000000 | -0.000173 | 0.000000 | 0.000000 | 0.007534 |
| XSP8Feb21P275.00 | PUT | 275.00 | $0.01 | | $10.00 / 7 | 0 | 0 | 685.643720% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C270.00 | CALL | 270.00 | | $113.40 / 5 | $129.40 / 5 | 0 | 0 | 227.219196% | 1.000000 | -0.000170 | 0.000000 | 0.000000 | 0.007397 |
| XSP8Feb21P270.00 | PUT | 270.00 | $0.01 | | $10.00 / 7 | 0 | 1 | 711.151534% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C265.00 | CALL | 265.00 | | $118.40 / 5 | $134.20 / 1 | 0 | 0 | 237.081670% | 1.000000 | -0.000167 | 0.000000 | 0.000000 | 0.007260 |
| XSP8Feb21P265.00 | PUT | 265.00 | $0.01 | | $5.85 / 150 | 0 | 3 | 622.261099% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C260.00 | CALL | 260.00 | | $123.40 / 5 | $139.20 / 1 | 0 | 0 | 248.825037% | 1.000000 | -0.000164 | 0.000000 | 0.000000 | 0.007123 |
| XSP8Feb21P260.00 | PUT | 260.00 | | | $10.00 / 151 | 0 | 0 | 763.317120% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C255.00 | CALL | 255.00 | | $128.40 / 5 | $144.40 / 5 | 0 | 0 | 259.062355% | 1.000000 | -0.000161 | 0.000000 | 0.000000 | 0.006986 |
| XSP8Feb21P255.00 | PUT | 255.00 | | | $10.00 / 151 | 0 | 0 | 790.025588% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C250.00 | CALL | 250.00 | | $133.40 / 5 | $149.40 / 5 | 0 | 0 | 271.191422% | 1.000000 | -0.000158 | 0.000000 | 0.000000 | 0.006849 |
| XSP8Feb21P250.00 | PUT | 250.00 | | | $6.25 / 150 | 0 | 0 | 706.717060% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C245.00 | CALL | 245.00 | | $138.40 / 5 | $154.20 / 1 | 0 | 0 | 282.687508% | 1.000000 | -0.000154 | 0.000000 | 0.000000 | 0.006712 |
| XSP8Feb21P245.00 | PUT | 245.00 | | | $10.00 / 151 | 0 | 0 | 844.827588% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C240.00 | CALL | 240.00 | | $143.40 / 5 | $159.40 / 5 | 0 | 0 | 294.402320% | 1.000000 | -0.000151 | 0.000000 | 0.000000 | 0.006575 |
| XSP8Feb21P240.00 | PUT | 240.00 | | | $10.00 / 151 | 0 | 0 | 872.978098% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C235.00 | CALL | 235.00 | | $148.40 / 5 | $164.40 / 5 | 0 | 0 | 306.348925% | 1.000000 | -0.000148 | 0.000000 | 0.000000 | 0.006438 |
| XSP8Feb21P235.00 | PUT | 235.00 | | | $6.25 / 150 | 0 | 0 | 782.818753% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C230.00 | CALL | 230.00 | | $153.40 / 5 | $169.40 / 5 | 0 | 0 | 317.703420% | 1.000000 | -0.000145 | 0.000000 | 0.000000 | 0.006301 |
| XSP8Feb21P230.00 | PUT | 230.00 | | | $6.25 / 150 | 0 | 0 | 809.164529% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C225.00 | CALL | 225.00 | | $158.40 / 5 | $174.40 / 5 | 0 | 0 | 330.977579% | 1.000000 | -0.000142 | 0.000000 | 0.000000 | 0.006164 |
| XSP8Feb21P225.00 | PUT | 225.00 | | | $10.00 / 151 | 0 | 0 | 960.800752% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C220.00 | CALL | 220.00 | | $163.40 / 5 | $179.20 / 1 | 0 | 0 | 343.685502% | 1.000000 | -0.000139 | 0.000000 | 0.000000 | 0.006027 |
| XSP8Feb21P220.00 | PUT | 220.00 | | | $10.00 / 151 | 0 | 0 | 991.312854% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C215.00 | CALL | 215.00 | | $168.40 / 5 | $184.20 / 1 | 0 | 0 | 355.849818% | 1.000000 | -0.000135 | 0.000000 | 0.000000 | 0.005890 |
| XSP8Feb21P215.00 | PUT | 215.00 | | | $6.25 / 150 | 0 | 0 | 891.549470% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C210.00 | CALL | 210.00 | | $173.40 / 5 | $189.40 / 5 | 0 | 0 | 369.956139% | 1.000000 | -0.000132 | 0.000000 | 0.000000 | 0.005753 |
| XSP8Feb21P210.00 | PUT | 210.00 | | | $10.00 / 151 | 0 | 0 | 1054.422739% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C205.00 | CALL | 205.00 | | $178.40 / 5 | $194.40 / 5 | 0 | 0 | 382.727116% | 1.000000 | -0.000129 | 0.000000 | 0.000000 | 0.005616 |
| XSP8Feb21P205.00 | PUT | 205.00 | | | $10.00 / 7 | 0 | 0 | 1087.106104% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C200.00 | CALL | 200.00 | | $183.40 / 5 | $199.40 / 5 | 0 | 0 | 397.465966% | 1.000000 | -0.000126 | 0.000000 | 0.000000 | 0.005479 |
| XSP8Feb21P200.00 | PUT | 200.00 | | | $10.00 / 7 | 0 | 0 | 1120.604084% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C195.00 | CALL | 195.00 | | $188.40 / 5 | $204.40 / 5 | 0 | 0 | 410.908653% | 1.000000 | -0.000123 | 0.000000 | 0.000000 | 0.005342 |
| XSP8Feb21P195.00 | PUT | 195.00 | | | $10.00 / 151 | 0 | 0 | 1154.967954% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP8Feb21C190.00 | CALL | 190.00 | | $193.40 / 5 | $209.40 / 5 | 0 | 0 | 426.348027% | 1.000000 | -0.000120 | 0.000000 | 0.000000 | 0.005205 |
| XSP8Feb21P190.00 | PUT | 190.00 | | | $10.00 / 151 | 0 | 0 | 1190.253136% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |