XSP.IN Option Chain

End of day data from February 8, 2021 for XSP.IN options expired on February 8, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP8Feb21C391.00CALL391.00$0.43$0.35 / 1$0.60 / 1926102.326548%0.568824-0.6514320.1185660.0805440.006058
XSP8Feb21P390.00PUT390.00$0.03$0.02 / 1$0.03 / 173424.865832%-0.317073-0.5902910.1074750.073010-0.003420
XSP8Feb21C390.00CALL390.00$1.30$0.08 / 3$10.00 / 647011551.644348%0.682927-0.5905370.1074750.0730100.007265
XSP8Feb21C396.00CALL396.00$0.01$0.01 / 1$10.00 / 71786885.162105%0.092138-0.2738750.0498540.0338670.000985
XSP8Feb21P389.00PUT389.00$0.03$0.01 / 672$10.00 / 1511208176.096718%-0.217932-0.4879950.0888480.060356-0.002349
XSP8Feb21P388.00PUT388.00$0.01$0.01 / 704$10.00 / 15110311081.508871%-0.139344-0.3676590.0669370.045472-0.001501
XSP8Feb21C392.00CALL392.00$0.01$0.01 / 10$0.15 / 16191482.908193%0.448929-0.6558410.1193740.0810930.004785
XSP8Feb21C383.00CALL383.00$7.80$3.40 / 6$13.40 / 69012728.192907%0.995545-0.0218590.0039360.0026730.010445
XSP8Feb21C386.00CALL386.00$4.72$0.40 / 6$10.40 / 6826219.841189%0.954847-0.1577490.0286750.0194800.010089
XSP8Feb21P391.00PUT391.00$0.97$0.01 / 304$10.00 / 633064.630262%-0.431176-0.6511860.1185660.080544-0.004655
XSP8Feb21P360.00PUT360.00$0.01$10.00 / 15133376284.877584%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P386.00PUT386.00$0.01$0.01 / 784$10.00 / 1513011391.870024%-0.045153-0.1575060.0286750.019480-0.000486
XSP8Feb21P376.00PUT376.00$0.02$10.00 / 1512759207.708369%-0.000001-0.0000070.0000010.0000010.000000
XSP8Feb21P387.00PUT387.00$0.03$0.02 / 1$10.00 / 151262286.821824%-0.082548-0.2522570.0459260.031199-0.000889
XSP8Feb21C389.00CALL389.00$2.19$0.45 / 1$10.00 / 6212446.735828%0.782068-0.4882400.0888480.0603560.008308
XSP8Feb21C388.00CALL388.00$2.75$1.52 / 10$10.00 / 6192845.599932%0.860656-0.3679030.0669370.0454720.009129
XSP8Feb21P384.00PUT384.00$0.02$0.01 / 800$10.00 / 1511930101.765076%-0.010514-0.0461420.0084000.005707-0.000113
XSP8Feb21P380.00PUT380.00$0.01$0.01 / 9$10.00 / 1511117120.564106%-0.000197-0.0012360.0002250.000153-0.000002
XSP8Feb21C393.00CALL393.00$0.01$0.01 / 752$0.01 / 1,562101123.804029%0.333836-0.6030240.1097630.0745650.003561
XSP8Feb21P385.00PUT385.00$0.03$0.01 / 5$10.00 / 15186196.868869%-0.022738-0.0894310.0162820.011060-0.000245
XSP8Feb21P382.00PUT382.00$0.03$0.01 / 800$10.00 / 151833111.303726%-0.001726-0.0091890.0016730.001136-0.000019
XSP8Feb21P379.00PUT379.00$0.01$0.01 / 8$10.00 / 151818125.111743%-0.000058-0.0003910.0000710.000048-0.000001
XSP8Feb21P392.00PUT392.00$1.48$0.72 / 10$10.00 / 672762.796326%-0.551071-0.6555940.1193740.081093-0.005954
XSP8Feb21C395.00CALL395.00$0.01$0.01 / 784$10.00 / 761580.158563%0.151737-0.3894180.0708850.0481540.001621
XSP8Feb21C384.00CALL384.00$6.83$2.40 / 6$12.40 / 654925.468275%0.989486-0.0463840.0084000.0057070.010407
XSP8Feb21C380.00CALL380.00$10.25$6.40 / 6$16.40 / 6410922.046744%0.999803-0.0014760.0002250.0001530.010409
XSP8Feb21C394.00CALL394.00$0.01$0.01 / 768$10.00 / 72474.963452%0.232830-0.5067280.0922380.0626590.002485
XSP8Feb21C387.00CALL387.00$3.54$2.52 / 10$10.00 / 621743.301184%0.917452-0.2525010.0459260.0311990.009714
XSP8Feb21C382.00CALL382.00$8.48$4.40 / 6$14.20 / 12318.420948%0.998274-0.0094300.0016730.0011360.010447
XSP8Feb21P381.00PUT381.00$0.01$0.01 / 800$10.00 / 6230115.965004%-0.000610-0.0035410.0006450.000438-0.000007
XSP8Feb21C325.00CALL325.00$65.18$61.40 / 5$71.20 / 122119.321202%1.000000-0.0002050.0000010.0000000.008904
XSP8Feb21P396.00PUT396.00$6.38$0.05 / 1$10.00 / 61125.529734%-0.907862-0.2736250.0498540.033867-0.009865
XSP8Feb21C385.00CALL385.00$5.30$1.40 / 6$11.40 / 6154222.690489%0.977262-0.0896740.0162820.0110600.010303
XSP8Feb21C372.00CALL372.00$18.62$14.40 / 6$24.20 / 11135.235238%1.000000-0.0002340.0000010.0000000.010192
XSP8Feb21C369.00CALL369.00$21.77$17.40 / 6$27.40 / 61141.480886%1.000000-0.0002330.0000010.0000000.010110
XSP8Feb21C330.00CALL330.00$60.18$56.40 / 5$66.20 / 111110.229218%1.000000-0.0002080.0000010.0000000.009041
XSP8Feb21C490.00CALL490.00$10.00 / 15100460.836049%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P490.00PUT490.00$93.80 / 1$103.60 / 500199.661239%-1.0000000.0003090.0000010.000000-0.013425
XSP8Feb21C480.00CALL480.00$10.00 / 15100435.397571%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P480.00PUT480.00$83.80 / 1$93.60 / 500184.112450%-1.0000000.0003020.0000010.000000-0.013151
XSP8Feb21C470.00CALL470.00$10.00 / 15100408.803736%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P470.00PUT470.00$73.80 / 1$83.60 / 500168.014900%-1.0000000.0002960.0000010.000000-0.012877
XSP8Feb21C460.00CALL460.00$1.96 / 15000224.877751%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P460.00PUT460.00$63.60 / 5$73.60 / 500140.949411%-1.0000000.0002900.0000010.000000-0.012603
XSP8Feb21C455.00CALL455.00$10.00 / 700366.409561%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P455.00PUT455.00$58.60 / 5$68.60 / 500132.788683%-1.0000000.0002870.0000010.000000-0.012466
XSP8Feb21C450.00CALL450.00$10.00 / 15100351.511080%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P450.00PUT450.00$53.80 / 1$63.60 / 500133.922454%-1.0000000.0002840.0000010.000000-0.012329
XSP8Feb21C445.00CALL445.00$10.00 / 15100336.176389%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P445.00PUT445.00$48.80 / 1$58.60 / 500124.941217%-1.0000000.0002800.0000010.000000-0.012192
XSP8Feb21C440.00CALL440.00$10.00 / 15100320.365354%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P440.00PUT440.00$43.80 / 1$53.60 / 500115.747569%-1.0000000.0002770.0000010.000000-0.012055
XSP8Feb21C435.00CALL435.00$10.00 / 700304.030382%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P435.00PUT435.00$38.60 / 5$48.60 / 50098.348057%-1.0000000.0002740.0000010.000000-0.011918
XSP8Feb21C430.00CALL430.00$10.00 / 15100287.111335%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P430.00PUT430.00$33.60 / 5$43.60 / 50089.211227%-1.0000000.0002710.0000010.000000-0.011781
XSP8Feb21C425.00CALL425.00$10.00 / 15100269.539267%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P425.00PUT425.00$28.60 / 5$38.60 / 50079.815577%-1.0000000.0002680.0000010.000000-0.011644
XSP8Feb21C422.00CALL422.00$10.00 / 15100258.643992%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P422.00PUT422.00$25.60 / 5$35.60 / 50074.042169%-1.0000000.0002660.0000010.000000-0.011562
XSP8Feb21C421.00CALL421.00$10.00 / 700254.948459%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P421.00PUT421.00$24.60 / 5$34.60 / 50072.093017%-1.0000000.0002650.0000010.000000-0.011534
XSP8Feb21C420.00CALL420.00$10.00 / 15100251.219405%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P420.00PUT420.00$23.80 / 1$33.60 / 50076.409625%-1.0000000.0002650.0000010.000000-0.011507
XSP8Feb21C419.00CALL419.00$10.00 / 15100247.455755%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P419.00PUT419.00$22.80 / 1$32.60 / 50074.308622%-1.0000000.0002640.0000010.000000-0.011479
XSP8Feb21C418.00CALL418.00$10.00 / 15100243.656875%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P418.00PUT418.00$21.60 / 5$31.60 / 50066.163704%-1.0000000.0002630.0000010.000000-0.011452
XSP8Feb21C417.00CALL417.00$10.00 / 15100239.822090%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P417.00PUT417.00$20.80 / 1$30.60 / 50070.060642%-1.0000000.0002630.0000010.000000-0.011425
XSP8Feb21C416.00CALL416.00$10.00 / 15100235.943558%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P416.00PUT416.00$19.60 / 6$29.60 / 60062.139849%-1.0000000.0002620.0000010.000000-0.011397
XSP8Feb21C415.00CALL415.00$10.00 / 15100232.030030%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P415.00PUT415.00$18.60 / 6$28.60 / 60060.106557%-1.0000000.0002620.0000010.000000-0.011370
XSP8Feb21C414.00CALL414.00$10.00 / 15100228.075121%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P414.00PUT414.00$17.60 / 6$27.60 / 60058.052759%-1.0000000.0002610.0000010.000000-0.011342
XSP8Feb21C413.00CALL413.00$10.00 / 15100224.077311%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P413.00PUT413.00$16.60 / 6$26.60 / 60055.984266%-1.0000000.0002600.0000010.000000-0.011315
XSP8Feb21C412.00CALL412.00$10.00 / 15100220.034933%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P412.00PUT412.00$15.60 / 6$25.60 / 60053.896065%-1.0000000.0002600.0000010.000000-0.011288
XSP8Feb21C411.00CALL411.00$10.00 / 15100215.946170%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P411.00PUT411.00$14.60 / 6$24.60 / 60051.792671%-1.0000000.0002590.0000010.000000-0.011260
XSP8Feb21C410.00CALL410.00$10.00 / 15100211.809036%0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P410.00PUT410.00$13.60 / 6$23.60 / 60049.668070%-1.0000000.0002580.0000010.000000-0.011233
XSP8Feb21C409.00CALL409.00$10.00 / 15100207.621368%0.000001-0.0000010.0000010.0000000.000000
XSP8Feb21P409.00PUT409.00$12.60 / 6$22.60 / 60047.522276%-1.0000000.0002570.0000010.000000-0.011205
XSP8Feb21C408.00CALL408.00$10.00 / 15100203.380799%0.000001-0.0000050.0000010.0000010.000000
XSP8Feb21P408.00PUT408.00$11.60 / 6$21.60 / 60045.354341%-0.9999990.0002520.0000010.000001-0.011178
XSP8Feb21C407.00CALL407.00$10.00 / 700199.084752%0.000003-0.0000200.0000040.0000020.000000
XSP8Feb21P407.00PUT407.00$10.60 / 6$20.60 / 60043.162789%-0.9999970.0002370.0000040.000002-0.011151
XSP8Feb21C406.00CALL406.00$10.00 / 15100194.730359%0.000010-0.0000710.0000130.0000090.000000
XSP8Feb21P406.00PUT406.00$9.60 / 6$19.60 / 60040.947016%-0.9999900.0001840.0000130.000009-0.011123
XSP8Feb21C405.00CALL405.00$10.00 / 15100190.314511%0.000034-0.0002380.0000430.0000290.000000
XSP8Feb21P405.00PUT405.00$8.60 / 6$18.60 / 60038.703954%-0.9999660.0000170.0000430.000029-0.011096
XSP8Feb21C404.00CALL404.00$10.00 / 15100185.833847%0.000112-0.0007290.0001330.0000900.000001
XSP8Feb21P404.00PUT404.00$7.80 / 1$17.60 / 60040.462506%-0.999888-0.0004750.0001330.000090-0.011067
XSP8Feb21C403.00CALL403.00$10.00 / 15100181.286623%0.000340-0.0020580.0003750.0002550.000004
XSP8Feb21P403.00PUT403.00$6.60 / 6$16.60 / 60034.126747%-0.999660-0.0018040.0003750.000255-0.011037
XSP8Feb21C402.00CALL402.00$10.00 / 15100176.660394%0.000954-0.0053440.0009730.0006610.000010
XSP8Feb21P402.00PUT402.00$5.60 / 6$15.60 / 60031.787429%-0.999046-0.0050910.0009730.000661-0.011003
XSP8Feb21C401.00CALL401.00$0.01$1.96 / 1500465.532231%0.002477-0.0127570.0023220.0015780.000027
XSP8Feb21P401.00PUT401.00$4.60 / 6$14.60 / 60029.408478%-0.997523-0.0125050.0023220.001578-0.010960
XSP8Feb21C400.00CALL400.00$0.01$10.00 / 15100167.177446%0.005952-0.0279790.0050930.0034600.000064
XSP8Feb21P400.00PUT400.00$3.60 / 6$13.60 / 60026.986962%-0.994048-0.0277270.0050930.003460-0.010895
XSP8Feb21C399.00CALL399.00$10.00 / 15100162.304585%0.013234-0.0563420.0102560.0069670.000142
XSP8Feb21P399.00PUT399.00$2.80 / 1$12.60 / 60027.654150%-0.986766-0.0560900.0102560.006967-0.010790
XSP8Feb21C398.00CALL398.00$0.02$10.00 / 15103157.335215%0.027250-0.1041050.0189510.0128740.000291
XSP8Feb21P398.00PUT398.00$1.60 / 6$11.60 / 60021.985619%-0.972750-0.1038540.0189510.012874-0.010613
XSP8Feb21C397.00CALL397.00$0.27$10.00 / 15101152.261293%0.052012-0.1763900.0321090.0218120.000556
XSP8Feb21P397.00PUT397.00$0.60 / 6$10.60 / 60019.387778%-0.947988-0.1761400.0321090.021812-0.010321
XSP8Feb21P395.00PUT395.00$0.05 / 1$10.00 / 60036.485587%-0.848263-0.3891690.0708850.048154-0.009201
XSP8Feb21P394.00PUT394.00$0.55 / 1$10.00 / 60047.982600%-0.767170-0.5064800.0922380.062659-0.008309
XSP8Feb21P393.00PUT393.00$0.91 / 10$10.00 / 60057.378744%-0.666164-0.6027760.1097630.074565-0.007206
XSP8Feb21P383.00PUT383.00$0.12$0.01 / 800$10.00 / 151040106.573254%-0.004455-0.0216170.0039360.002673-0.000048
XSP8Feb21C381.00CALL381.00$8.01$5.40 / 6$15.40 / 6013720.241632%0.999390-0.0037810.0006450.0004380.010432
XSP8Feb21C379.00CALL379.00$9.89$7.40 / 6$17.20 / 1049823.843740%0.999942-0.0006300.0000710.0000480.010383
XSP8Feb21C378.00CALL378.00$10.85$8.40 / 6$18.20 / 10124.600860%0.999985-0.0003500.0000200.0000140.010356
XSP8Feb21P378.00PUT378.00$0.08$10.00 / 608197.583073%-0.000015-0.0001120.0000200.0000140.000000
XSP8Feb21C377.00CALL377.00$4.87$9.40 / 6$19.40 / 60726.384194%0.999996-0.0002660.0000050.0000040.010329
XSP8Feb21P377.00PUT377.00$0.04$10.00 / 151050202.665050%-0.000004-0.0000290.0000050.0000040.000000
XSP8Feb21C376.00CALL376.00$12.86$10.40 / 6$20.40 / 601629.184557%0.999999-0.0002440.0000010.0000010.010301
XSP8Feb21C375.00CALL375.00$4.78$11.40 / 6$21.40 / 602130.954063%1.000000-0.0002380.0000010.0000000.010274
XSP8Feb21P375.00PUT375.00$0.05$6.35 / 150038162.313345%-0.000001-0.0000010.0000010.0000000.000000
XSP8Feb21C374.00CALL374.00$6.33$12.40 / 6$22.20 / 10332.717812%1.000000-0.0002360.0000010.0000000.010247
XSP8Feb21P374.00PUT374.00$0.05$10.00 / 15106217.690121%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C373.00CALL373.00$13.40 / 5$23.40 / 50033.474022%1.000000-0.0002350.0000010.0000000.010219
XSP8Feb21P373.00PUT373.00$0.02$10.00 / 1510128222.633501%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P372.00PUT372.00$0.16$10.00 / 15106227.548143%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C371.00CALL371.00$8.58$15.40 / 6$25.40 / 60936.992505%1.000000-0.0002340.0000010.0000000.010164
XSP8Feb21P371.00PUT371.00$0.02$10.00 / 151018232.436008%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C370.00CALL370.00$10.00$16.40 / 6$26.40 / 602639.735331%1.000000-0.0002330.0000010.0000000.010137
XSP8Feb21P370.00PUT370.00$0.03$10.00 / 1510207237.298891%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P369.00PUT369.00$1.66$10.00 / 15101242.138438%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C368.00CALL368.00$18.40 / 6$28.20 / 10043.228097%1.000000-0.0002320.0000010.0000000.010082
XSP8Feb21P368.00PUT368.00$0.08$10.00 / 15108246.956153%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C367.00CALL367.00$19.40 / 6$29.20 / 10044.972906%1.000000-0.0002310.0000010.0000000.010055
XSP8Feb21P367.00PUT367.00$0.24$10.00 / 151011251.753407%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C366.00CALL366.00$20.40 / 5$30.40 / 50046.716588%1.000000-0.0002310.0000010.0000000.010027
XSP8Feb21P366.00PUT366.00$0.03$10.00 / 151037256.536446%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C365.00CALL365.00$21.40 / 5$31.40 / 50048.456404%1.000000-0.0002300.0000010.0000000.010000
XSP8Feb21P365.00PUT365.00$0.01$10.00 / 6030261.296396%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C364.00CALL364.00$22.40 / 5$32.40 / 50050.200817%1.000000-0.0002290.0000010.0000000.009973
XSP8Feb21P364.00PUT364.00$10.00 / 600266.040808%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C363.00CALL363.00$23.40 / 5$33.20 / 10051.943914%1.000000-0.0002290.0000010.0000000.009945
XSP8Feb21P363.00PUT363.00$0.19$0.01 / 20752.976838%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C362.00CALL362.00$24.40 / 5$34.20 / 10052.723082%1.000000-0.0002280.0000010.0000000.009918
XSP8Feb21P362.00PUT362.00$1.18$10.00 / 601275.485881%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C361.00CALL361.00$25.40 / 5$35.20 / 10055.424301%1.000000-0.0002270.0000010.0000000.009890
XSP8Feb21P361.00PUT361.00$0.02$10.00 / 15101280.187939%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C360.00CALL360.00$26.40 / 5$36.20 / 10057.165249%1.000000-0.0002270.0000010.0000000.009863
XSP8Feb21C359.00CALL359.00$27.40 / 5$37.40 / 50058.908075%1.000000-0.0002260.0000010.0000000.009836
XSP8Feb21P359.00PUT359.00$10.00 / 15100289.555682%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C358.00CALL358.00$28.40 / 5$38.40 / 50060.652624%1.000000-0.0002260.0000010.0000000.009808
XSP8Feb21P358.00PUT358.00$10.00 / 15100294.223049%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C357.00CALL357.00$29.40 / 5$39.40 / 50062.396803%1.000000-0.0002250.0000010.0000000.009781
XSP8Feb21P357.00PUT357.00$10.00 / 15100298.880456%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C356.00CALL356.00$30.40 / 5$40.40 / 50064.141245%1.000000-0.0002240.0000010.0000000.009753
XSP8Feb21P356.00PUT356.00$0.80$10.00 / 15101303.528634%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C355.00CALL355.00$31.40 / 5$41.40 / 50065.886877%1.000000-0.0002240.0000010.0000000.009726
XSP8Feb21P355.00PUT355.00$0.02$10.00 / 15105308.168274%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C354.00CALL354.00$32.40 / 5$42.20 / 10067.634183%1.000000-0.0002230.0000010.0000000.009699
XSP8Feb21P354.00PUT354.00$0.09$10.00 / 15101312.800028%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C353.00CALL353.00$33.40 / 5$43.20 / 10068.442280%1.000000-0.0002220.0000010.0000000.009671
XSP8Feb21P353.00PUT353.00$2.31$10.00 / 6014317.424515%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C352.00CALL352.00$34.40 / 5$44.20 / 10071.133477%1.000000-0.0002220.0000010.0000000.009644
XSP8Feb21P352.00PUT352.00$0.51$10.00 / 602322.042319%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C351.00CALL351.00$35.40 / 5$45.40 / 50072.885120%1.000000-0.0002210.0000010.0000000.009616
XSP8Feb21P351.00PUT351.00$10.00 / 15100326.653993%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C350.00CALL350.00$36.40 / 5$46.40 / 50073.703789%1.000000-0.0002210.0000010.0000000.009589
XSP8Feb21P350.00PUT350.00$10.00 / 600331.260056%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C349.00CALL349.00$37.40 / 5$47.40 / 50076.393905%1.000000-0.0002200.0000010.0000000.009562
XSP8Feb21P349.00PUT349.00$10.00 / 15100335.866001%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C348.00CALL348.00$38.40 / 5$48.40 / 50078.152472%1.000000-0.0002190.0000010.0000000.009534
XSP8Feb21P348.00PUT348.00$10.00 / 15100340.462291%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C347.00CALL347.00$39.40 / 5$49.20 / 10079.911339%1.000000-0.0002190.0000010.0000000.009507
XSP8Feb21P347.00PUT347.00$0.42$10.00 / 15102345.054727%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C346.00CALL346.00$40.40 / 5$50.20 / 10081.673758%1.000000-0.0002180.0000010.0000000.009479
XSP8Feb21P346.00PUT346.00$10.00 / 15100349.644715%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C345.00CALL345.00$41.40 / 5$51.40 / 50183.436901%1.000000-0.0002170.0000010.0000000.009452
XSP8Feb21P345.00PUT345.00$0.33$10.00 / 15101354.231713%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C344.00CALL344.00$42.40 / 5$52.20 / 10084.281550%1.000000-0.0002170.0000010.0000000.009425
XSP8Feb21P344.00PUT344.00$10.00 / 15100358.816160%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C343.00CALL343.00$43.40 / 5$53.20 / 10086.971741%1.000000-0.0002160.0000010.0000000.009397
XSP8Feb21P343.00PUT343.00$10.00 / 15100363.398479%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C342.00CALL342.00$44.40 / 5$54.40 / 50087.823768%1.000000-0.0002160.0000010.0000000.009370
XSP8Feb21P342.00PUT342.00$10.00 / 15100367.979078%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C341.00CALL341.00$45.40 / 5$55.18 / 10090.519696%1.000000-0.0002150.0000010.0000000.009342
XSP8Feb21P341.00PUT341.00$10.00 / 15100372.558353%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C340.00CALL340.00$46.40 / 5$56.40 / 50092.292273%1.000000-0.0002140.0000010.0000000.009315
XSP8Feb21P340.00PUT340.00$0.07$6.25 / 15009309.698583%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C339.00CALL339.00$47.40 / 5$57.40 / 50094.074230%1.000000-0.0002140.0000010.0000000.009288
XSP8Feb21P339.00PUT339.00$10.00 / 15100381.714448%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C338.00CALL338.00$48.40 / 5$58.20 / 10095.856362%1.000000-0.0002130.0000010.0000000.009260
XSP8Feb21P338.00PUT338.00$6.25 / 15000317.963414%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C337.00CALL337.00$49.40 / 5$59.40 / 50097.641682%1.000000-0.0002120.0000010.0000000.009233
XSP8Feb21P337.00PUT337.00$10.00 / 15100390.869684%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C336.00CALL336.00$50.40 / 5$60.40 / 50199.429096%1.000000-0.0002120.0000010.0000000.009205
XSP8Feb21P336.00PUT336.00$10.00 / 15100395.447846%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C335.00CALL335.00$51.40 / 5$61.40 / 500100.312887%1.000000-0.0002110.0000010.0000000.009178
XSP8Feb21P335.00PUT335.00$0.02$6.25 / 150014330.361438%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P330.00PUT330.00$0.17$5.00 / 15003324.332657%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21P325.00PUT325.00$10.00 / 15100445.927618%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C320.00CALL320.00$66.40 / 5$76.40 / 500128.511162%1.000000-0.0002020.0000010.0000000.008767
XSP8Feb21P320.00PUT320.00$6.25 / 15000392.623075%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C315.00CALL315.00$71.40 / 5$81.40 / 500137.804354%1.000000-0.0001980.0000010.0000000.008630
XSP8Feb21P315.00PUT315.00$0.55$6.25 / 15004413.569769%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C310.00CALL310.00$76.40 / 5$86.40 / 500147.208502%1.000000-0.0001950.0000010.0000000.008493
XSP8Feb21P310.00PUT310.00$10.00 / 15100515.584533%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C305.00CALL305.00$81.40 / 5$91.20 / 100156.727041%1.000000-0.0001920.0000010.0000000.008356
XSP8Feb21P305.00PUT305.00$0.01$10.00 / 604539.134044%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C300.00CALL300.00$86.40 / 5$96.40 / 500166.368857%1.000000-0.0001890.0000010.0000000.008219
XSP8Feb21P300.00PUT300.00$0.11$10.00 / 15101562.891846%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C295.00CALL295.00$91.40 / 5$101.20 / 100176.142751%1.000000-0.0001860.0000010.0000000.008082
XSP8Feb21P295.00PUT295.00$0.10$6.25 / 15001499.000234%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C290.00CALL290.00$96.40 / 5$106.40 / 500185.189434%1.000000-0.0001830.0000010.0000000.007945
XSP8Feb21P290.00PUT290.00$0.13$10.00 / 602611.128824%-0.0000010.0000000.0000010.0000000.000000
XSP8Feb21C285.00CALL285.00$100.01 / 5$115.40 / 500357.411347%1.000000-0.0001800.0000000.0000000.007808
XSP8Feb21P285.00PUT285.00$0.13$10.00 / 705635.654926%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C280.00CALL280.00$103.40 / 5$119.20 / 100206.318464%1.000000-0.0001760.0000000.0000000.007671
XSP8Feb21P280.00PUT280.00$0.01$9.94 / 15005659.076751%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C275.00CALL275.00$108.40 / 5$124.20 / 100216.686850%1.000000-0.0001730.0000000.0000000.007534
XSP8Feb21P275.00PUT275.00$0.01$10.00 / 700685.643720%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C270.00CALL270.00$113.40 / 5$129.40 / 500227.219196%1.000000-0.0001700.0000000.0000000.007397
XSP8Feb21P270.00PUT270.00$0.01$10.00 / 701711.151534%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C265.00CALL265.00$118.40 / 5$134.20 / 100237.081670%1.000000-0.0001670.0000000.0000000.007260
XSP8Feb21P265.00PUT265.00$0.01$5.85 / 15003622.261099%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C260.00CALL260.00$123.40 / 5$139.20 / 100248.825037%1.000000-0.0001640.0000000.0000000.007123
XSP8Feb21P260.00PUT260.00$10.00 / 15100763.317120%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C255.00CALL255.00$128.40 / 5$144.40 / 500259.062355%1.000000-0.0001610.0000000.0000000.006986
XSP8Feb21P255.00PUT255.00$10.00 / 15100790.025588%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C250.00CALL250.00$133.40 / 5$149.40 / 500271.191422%1.000000-0.0001580.0000000.0000000.006849
XSP8Feb21P250.00PUT250.00$6.25 / 15000706.717060%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C245.00CALL245.00$138.40 / 5$154.20 / 100282.687508%1.000000-0.0001540.0000000.0000000.006712
XSP8Feb21P245.00PUT245.00$10.00 / 15100844.827588%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C240.00CALL240.00$143.40 / 5$159.40 / 500294.402320%1.000000-0.0001510.0000000.0000000.006575
XSP8Feb21P240.00PUT240.00$10.00 / 15100872.978098%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C235.00CALL235.00$148.40 / 5$164.40 / 500306.348925%1.000000-0.0001480.0000000.0000000.006438
XSP8Feb21P235.00PUT235.00$6.25 / 15000782.818753%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C230.00CALL230.00$153.40 / 5$169.40 / 500317.703420%1.000000-0.0001450.0000000.0000000.006301
XSP8Feb21P230.00PUT230.00$6.25 / 15000809.164529%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C225.00CALL225.00$158.40 / 5$174.40 / 500330.977579%1.000000-0.0001420.0000000.0000000.006164
XSP8Feb21P225.00PUT225.00$10.00 / 15100960.800752%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C220.00CALL220.00$163.40 / 5$179.20 / 100343.685502%1.000000-0.0001390.0000000.0000000.006027
XSP8Feb21P220.00PUT220.00$10.00 / 15100991.312854%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C215.00CALL215.00$168.40 / 5$184.20 / 100355.849818%1.000000-0.0001350.0000000.0000000.005890
XSP8Feb21P215.00PUT215.00$6.25 / 15000891.549470%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C210.00CALL210.00$173.40 / 5$189.40 / 500369.956139%1.000000-0.0001320.0000000.0000000.005753
XSP8Feb21P210.00PUT210.00$10.00 / 151001054.422739%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C205.00CALL205.00$178.40 / 5$194.40 / 500382.727116%1.000000-0.0001290.0000000.0000000.005616
XSP8Feb21P205.00PUT205.00$10.00 / 7001087.106104%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C200.00CALL200.00$183.40 / 5$199.40 / 500397.465966%1.000000-0.0001260.0000000.0000000.005479
XSP8Feb21P200.00PUT200.00$10.00 / 7001120.604084%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C195.00CALL195.00$188.40 / 5$204.40 / 500410.908653%1.000000-0.0001230.0000000.0000000.005342
XSP8Feb21P195.00PUT195.00$10.00 / 151001154.967954%-0.0000010.0000000.0000000.0000000.000000
XSP8Feb21C190.00CALL190.00$193.40 / 5$209.40 / 500426.348027%1.000000-0.0001200.0000000.0000000.005205
XSP8Feb21P190.00PUT190.00$10.00 / 151001190.253136%-0.0000010.0000000.0000000.0000000.000000