XSP.IN Option Chain

End of day data from March 10, 2021 for XSP.IN options expired on March 10, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP10Mar21C391.00CALL391.00$0.04$0.01 / 225$0.01 / 25871613.134325%0.353984-0.5544460.1247660.0758950.003762
XSP10Mar21C390.00CALL390.00$0.20$0.04 / 170$10.00 / 123012362.447667%0.484184-0.5943130.1337280.0813470.005141
XSP10Mar21P390.00PUT390.00$0.19$0.19 / 51$0.40 / 21461092.751730%-0.515816-0.5939390.1337280.081347-0.005544
XSP10Mar21C397.00CALL397.00$0.01$0.01 / 850$10.00 / 1141998.289741%0.008982-0.0361680.0081400.0049520.000096
XSP10Mar21C392.00CALL392.00$0.01$0.01 / 1$0.01 / 1119295.288205%0.239268-0.4626550.1041150.0633330.002544
XSP10Mar21C393.00CALL393.00$0.01$0.01 / 19$0.01 / 3115967.312244%0.148733-0.3456020.0777760.0473110.001582
XSP10Mar21C395.00CALL395.00$0.01$0.01 / 2$0.25 / 11142417.695284%0.044023-0.1388150.0312410.0190040.000469
XSP10Mar21P367.00PUT367.00$0.01$10.00 / 30184111244.724946%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P389.00PUT389.00$0.03$0.01 / 595$10.00 / 177766.765237%-0.383564-0.5689470.1280920.077919-0.004119
XSP10Mar21P370.00PUT370.00$0.01$10.00 / 177714230.087363%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P388.00PUT388.00$0.01$0.01 / 765$10.00 / 301505872.562491%-0.263436-0.4866160.1095510.066640-0.002827
XSP10Mar21C394.00CALL394.00$0.01$0.01 / 1$0.01 / 1481599.261413%0.084680-0.2313030.0520550.0316650.000901
XSP10Mar21P386.00PUT386.00$0.01$0.01 / 833$0.60 / 15385918.701995%-0.095317-0.2524940.0568400.034576-0.001022
XSP10Mar21P384.00PUT384.00$0.01$0.01 / 50$10.00 / 13710693.843575%-0.023398-0.0823870.0185460.011281-0.000251
XSP10Mar21C388.00CALL388.00$3.74$1.68 / 10$10.00 / 13311159.689194%0.736564-0.4869880.1095510.0666400.007803
XSP10Mar21P377.00PUT377.00$0.01$0.01 / 850$10.00 / 3013137127.067672%-0.000006-0.0000380.0000090.0000050.000000
XSP10Mar21P385.00PUT385.00$0.02$0.01 / 1$0.01 / 1,657255810.799320%-0.049678-0.1529090.0344210.020938-0.000532
XSP10Mar21P391.00PUT391.00$1.05$0.55 / 15$10.00 / 1123557.509543%-0.646016-0.5540710.1247660.075895-0.006951
XSP10Mar21C387.00CALL387.00$3.90$2.68 / 10$10.00 / 1223258.785313%0.834054-0.3716560.0835830.0508440.008823
XSP10Mar21C389.00CALL389.00$1.68$0.69 / 10$10.00 / 1202460.227462%0.616436-0.5693200.1280920.0779190.006539
XSP10Mar21P387.00PUT387.00$0.01$0.01 / 1$0.01 / 1,657201336.848232%-0.165946-0.3712840.0835830.050844-0.001780
XSP10Mar21P379.00PUT379.00$0.01$0.01 / 8$10.00 / 3011171117.913974%-0.000107-0.0006280.0001410.000086-0.000001
XSP10Mar21P392.00PUT392.00$1.26$1.52 / 10$10.00 / 1110256.562885%-0.760732-0.4622790.1041150.063333-0.008195
XSP10Mar21P383.00PUT383.00$0.02$0.01 / 850$10.00 / 178898.827874%-0.009925-0.0394580.0088820.005403-0.000106
XSP10Mar21P368.00PUT368.00$0.08$10.00 / 301616239.869175%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C384.00CALL384.00$6.85$1.00 / 1$11.00 / 155419.875539%0.976602-0.0827560.0185460.0112810.010270
XSP10Mar21C382.00CALL382.00$8.47$3.00 / 1$13.00 / 151225.011431%0.996220-0.0171490.0037780.0022980.010425
XSP10Mar21P381.00PUT381.00$0.01$0.01 / 850$10.00 / 3015128108.522093%-0.001289-0.0063340.0014260.000867-0.000014
XSP10Mar21P373.00PUT373.00$0.04$10.00 / 301412215.212553%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P382.00PUT382.00$0.19$0.01 / 850$10.00 / 301339103.717442%-0.003780-0.0167830.0037780.002298-0.000040
XSP10Mar21P380.00PUT380.00$0.01$0.01 / 850$0.01 / 1,657315320.138433%-0.000393-0.0021190.0004770.000290-0.000004
XSP10Mar21C430.00CALL430.00$0.01$10.00 / 120294.109517%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C398.00CALL398.00$0.01$0.01 / 122116.593670%0.003515-0.0157280.0035400.0021530.000037
XSP10Mar21P396.00PUT396.00$5.59$1.20 / 1$11.20 / 12117.756291%-0.979149-0.0743850.0168260.010236-0.010627
XSP10Mar21P393.00PUT393.00$3.00$2.51 / 10$10.00 / 1122355.285555%-0.851267-0.3452250.0777760.047311-0.009185
XSP10Mar21C386.00CALL386.00$4.52$3.67 / 10$10.00 / 121057.351073%0.904683-0.2528640.0568400.0345760.009554
XSP10Mar21C385.00CALL385.00$6.24$0.03 / 10$10.00 / 1223217.700875%0.950322-0.1532780.0344210.0209380.010016
XSP10Mar21P378.00PUT378.00$0.08$0.01 / 950$10.00 / 301238122.515886%-0.000026-0.0001650.0000370.0000230.000000
XSP10Mar21P375.00PUT375.00$0.45$10.00 / 1217205.136702%-0.000001-0.0000010.0000010.0000000.000000
XSP10Mar21P350.00PUT350.00$0.01$10.00 / 301210324.957285%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C406.00CALL406.00$0.01$10.00 / 117202.913667%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C396.00CALL396.00$0.08$0.01 / 933$10.00 / 116193.660798%0.020851-0.0747650.0168260.0102360.000222
XSP10Mar21C378.00CALL378.00$11.96$7.00 / 1$17.00 / 112634.851714%0.999974-0.0005270.0000370.0000230.010356
XSP10Mar21C377.00CALL377.00$12.74$8.00 / 1$18.00 / 11237.250624%0.999994-0.0004000.0000090.0000050.010329
XSP10Mar21P372.00PUT372.00$0.01$10.00 / 3011235220.200388%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P360.00PUT360.00$0.01$10.00 / 3011144278.197295%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C470.00CALL470.00$10.00 / 100415.025574%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P470.00PUT470.00$75.20 / 1$85.20 / 100144.404089%-1.0000000.0004510.0000010.000000-0.012877
XSP10Mar21C465.00CALL465.00$10.00 / 100401.316257%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P465.00PUT465.00$70.20 / 1$80.20 / 100137.168170%-1.0000000.0004460.0000010.000000-0.012740
XSP10Mar21C460.00CALL460.00$10.00 / 100387.266151%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P460.00PUT460.00$65.20 / 1$75.20 / 100129.800374%-1.0000000.0004410.0000010.000000-0.012603
XSP10Mar21C455.00CALL455.00$10.00 / 100372.848620%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P455.00PUT455.00$60.20 / 1$70.20 / 100122.298667%-1.0000000.0004360.0000010.000000-0.012466
XSP10Mar21C450.00CALL450.00$10.00 / 100358.037529%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P450.00PUT450.00$55.20 / 1$65.20 / 100114.652191%-1.0000000.0004320.0000010.000000-0.012329
XSP10Mar21C445.00CALL445.00$10.00 / 100342.800169%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P445.00PUT445.00$50.20 / 1$60.20 / 100106.855250%-1.0000000.0004270.0000010.000000-0.012192
XSP10Mar21C440.00CALL440.00$0.02$10.00 / 1027327.098400%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P440.00PUT440.00$45.20 / 1$55.20 / 10098.893699%-1.0000000.0004220.0000010.000000-0.012055
XSP10Mar21C435.00CALL435.00$10.00 / 100310.886943%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P435.00PUT435.00$40.20 / 1$50.20 / 10090.755943%-1.0000000.0004170.0000010.000000-0.011918
XSP10Mar21P430.00PUT430.00$35.20 / 1$45.20 / 10082.423722%-1.0000000.0004120.0000010.000000-0.011781
XSP10Mar21C429.00CALL429.00$10.00 / 100290.681430%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P429.00PUT429.00$34.20 / 1$44.20 / 10080.732971%-1.0000000.0004110.0000010.000000-0.011753
XSP10Mar21C428.00CALL428.00$10.00 / 100287.227381%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P428.00PUT428.00$33.20 / 1$43.20 / 10079.033972%-1.0000000.0004100.0000010.000000-0.011726
XSP10Mar21C427.00CALL427.00$10.00 / 100283.746759%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P427.00PUT427.00$32.20 / 1$42.20 / 10077.326226%-1.0000000.0004090.0000010.000000-0.011699
XSP10Mar21C426.00CALL426.00$10.00 / 100280.238917%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P426.00PUT426.00$31.20 / 1$41.20 / 10075.611574%-1.0000000.0004080.0000010.000000-0.011671
XSP10Mar21C425.00CALL425.00$10.00 / 100276.703166%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P425.00PUT425.00$30.20 / 1$40.20 / 10073.883246%-1.0000000.0004080.0000010.000000-0.011644
XSP10Mar21C424.00CALL424.00$10.00 / 100273.138779%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P424.00PUT424.00$29.20 / 1$39.20 / 10072.146567%-1.0000000.0004070.0000010.000000-0.011616
XSP10Mar21C423.00CALL423.00$10.00 / 100269.544982%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P423.00PUT423.00$28.20 / 1$38.20 / 10070.401688%-1.0000000.0004060.0000010.000000-0.011589
XSP10Mar21C422.00CALL422.00$10.00 / 100265.920958%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P422.00PUT422.00$27.20 / 1$37.20 / 10068.644340%-1.0000000.0004050.0000010.000000-0.011562
XSP10Mar21C421.00CALL421.00$10.00 / 100262.265840%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P421.00PUT421.00$26.20 / 1$36.20 / 10066.878597%-1.0000000.0004040.0000010.000000-0.011534
XSP10Mar21C420.00CALL420.00$10.00 / 100258.578710%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P420.00PUT420.00$25.20 / 1$35.20 / 10065.101528%-1.0000000.0004030.0000010.000000-0.011507
XSP10Mar21C419.00CALL419.00$10.00 / 100254.858594%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P419.00PUT419.00$24.20 / 1$34.20 / 10063.316852%-1.0000000.0004020.0000010.000000-0.011479
XSP10Mar21C418.00CALL418.00$10.00 / 100251.104458%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P418.00PUT418.00$23.20 / 1$33.20 / 10061.516251%-1.0000000.0004010.0000010.000000-0.011452
XSP10Mar21C417.00CALL417.00$10.00 / 100247.315202%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P417.00PUT417.00$22.20 / 1$32.20 / 10059.706837%-1.0000000.0004000.0000010.000000-0.011425
XSP10Mar21C416.00CALL416.00$10.00 / 100243.490726%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P416.00PUT416.00$21.20 / 1$31.20 / 10057.884149%-1.0000000.0003990.0000010.000000-0.011397
XSP10Mar21C415.00CALL415.00$0.02$10.00 / 101239.629026%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P415.00PUT415.00$20.20 / 1$30.20 / 10056.050417%-1.0000000.0003980.0000010.000000-0.011370
XSP10Mar21C414.00CALL414.00$10.00 / 100235.723012%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P414.00PUT414.00$19.20 / 1$29.20 / 10054.204894%-1.0000000.0003970.0000010.000000-0.011342
XSP10Mar21C413.00CALL413.00$10.00 / 100231.781385%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P413.00PUT413.00$18.20 / 1$28.20 / 10052.342524%-1.0000000.0003960.0000010.000000-0.011315
XSP10Mar21C412.00CALL412.00$10.00 / 100227.797713%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P412.00PUT412.00$17.20 / 1$27.20 / 10050.466599%-1.0000000.0003950.0000010.000000-0.011288
XSP10Mar21C411.00CALL411.00$10.00 / 100223.770422%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P411.00PUT411.00$16.20 / 1$26.20 / 10048.579237%-1.0000000.0003940.0000010.000000-0.011260
XSP10Mar21C410.00CALL410.00$0.06$10.00 / 101219.697792%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P410.00PUT410.00$15.20 / 1$25.20 / 10046.675767%-1.0000000.0003930.0000010.000000-0.011233
XSP10Mar21C409.00CALL409.00$0.01$10.00 / 102215.577946%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P409.00PUT409.00$14.20 / 1$24.20 / 10044.755951%-1.0000000.0003920.0000010.000000-0.011205
XSP10Mar21C408.00CALL408.00$10.00 / 100211.408834%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P408.00PUT408.00$13.20 / 1$23.20 / 10042.819389%-1.0000000.0003910.0000010.000000-0.011178
XSP10Mar21C407.00CALL407.00$1.11$10.00 / 106207.188222%0.0000010.0000000.0000010.0000000.000000
XSP10Mar21P407.00PUT407.00$12.20 / 1$22.20 / 10040.867152%-1.0000000.0003900.0000010.000000-0.011151
XSP10Mar21P406.00PUT406.00$11.20 / 1$21.20 / 10038.894109%-1.0000000.0003890.0000010.000000-0.011123
XSP10Mar21C405.00CALL405.00$0.01$10.00 / 1011198.582500%0.000001-0.0000030.0000010.0000000.000000
XSP10Mar21P405.00PUT405.00$10.20 / 1$20.20 / 10036.903219%-1.0000000.0003860.0000010.000000-0.011096
XSP10Mar21C404.00CALL404.00$0.01$10.00 / 1011194.191761%0.000002-0.0000120.0000030.0000020.000000
XSP10Mar21P404.00PUT404.00$9.20 / 1$19.20 / 10034.888531%-0.9999980.0003760.0000030.000002-0.011068
XSP10Mar21C403.00CALL403.00$0.01$10.00 / 101189.738225%0.000008-0.0000510.0000110.0000070.000000
XSP10Mar21P403.00PUT403.00$8.20 / 1$18.20 / 10032.853714%-0.9999920.0003360.0000110.000007-0.011041
XSP10Mar21C402.00CALL402.00$0.02$10.00 / 104185.219255%0.000031-0.0001970.0000440.0000270.000000
XSP10Mar21P402.00PUT402.00$7.20 / 1$17.20 / 10030.793752%-0.9999690.0001890.0000440.000027-0.011013
XSP10Mar21C401.00CALL401.00$0.73$10.00 / 100180.625903%0.000118-0.0006880.0001550.0000940.000001
XSP10Mar21P401.00PUT401.00$6.20 / 1$16.20 / 10028.705713%-0.999882-0.0003030.0001550.000094-0.010985
XSP10Mar21C400.00CALL400.00$0.10$10.00 / 109175.961883%0.000403-0.0021670.0004880.0002970.000004
XSP10Mar21P400.00PUT400.00$5.20 / 1$15.20 / 10026.589962%-0.999597-0.0017840.0004880.000297-0.010955
XSP10Mar21C399.00CALL399.00$0.02$10.00 / 1079171.217516%0.001249-0.0061530.0013850.0008420.000013
XSP10Mar21P399.00PUT399.00$4.20 / 1$14.20 / 10024.443051%-0.998751-0.0057700.0013850.000842-0.010918
XSP10Mar21P398.00PUT398.00$3.20 / 1$13.20 / 10022.258541%-0.996485-0.0153460.0035400.002153-0.010867
XSP10Mar21P397.00PUT397.00$2.20 / 1$12.20 / 10020.031793%-0.991018-0.0357870.0081400.004952-0.010781
XSP10Mar21P395.00PUT395.00$0.20 / 1$10.20 / 10015.421785%-0.955977-0.1384360.0312410.019004-0.010353
XSP10Mar21P394.00PUT394.00$17.09$3.51 / 10$10.00 / 1102053.571661%-0.915320-0.2309250.0520550.031665-0.009893
XSP10Mar21C383.00CALL383.00$6.95$2.00 / 1$12.00 / 103822.467812%0.990075-0.0398260.0088820.0054030.010387
XSP10Mar21C381.00CALL381.00$4.08$4.00 / 1$13.80 / 102521.192499%0.998711-0.0066990.0014260.0008670.010425
XSP10Mar21C380.00CALL380.00$9.80$5.00 / 1$15.00 / 102529.987506%0.999607-0.0024830.0004770.0002900.010407
XSP10Mar21C379.00CALL379.00$6.00 / 1$15.80 / 10025.274649%0.999893-0.0009910.0001410.0000860.010382
XSP10Mar21C376.00CALL376.00$9.00 / 1$19.00 / 10039.633817%0.999999-0.0003680.0000020.0000010.010301
XSP10Mar21P376.00PUT376.00$0.06$10.00 / 301079200.043386%-0.000001-0.0000080.0000020.0000010.000000
XSP10Mar21C375.00CALL375.00$5.83$10.00 / 1$20.00 / 102541.996893%1.000000-0.0003610.0000010.0000000.010274
XSP10Mar21C374.00CALL374.00$6.62$11.00 / 1$21.00 / 102644.347735%1.000000-0.0003590.0000010.0000000.010247
XSP10Mar21P374.00PUT374.00$0.07$0.01 / 101330.914800%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C373.00CALL373.00$7.05$12.00 / 1$22.00 / 102546.686532%1.000000-0.0003580.0000010.0000000.010219
XSP10Mar21C372.00CALL372.00$15.05$13.00 / 1$22.80 / 10139.185921%1.000000-0.0003570.0000010.0000000.010192
XSP10Mar21C371.00CALL371.00$14.00 / 1$23.80 / 10041.139696%1.000000-0.0003560.0000010.0000000.010164
XSP10Mar21P371.00PUT371.00$0.03$10.00 / 1061225.157959%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C370.00CALL370.00$15.00 / 1$25.00 / 10053.641872%1.000000-0.0003550.0000010.0000000.010137
XSP10Mar21C369.00CALL369.00$16.00 / 1$26.00 / 10055.942963%1.000000-0.0003540.0000010.0000000.010110
XSP10Mar21P369.00PUT369.00$0.05$10.00 / 301039234.990516%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C368.00CALL368.00$17.00 / 1$27.00 / 10058.236259%1.000000-0.0003530.0000010.0000000.010082
XSP10Mar21C367.00CALL367.00$18.00 / 1$28.00 / 10060.524209%1.000000-0.0003520.0000010.0000000.010055
XSP10Mar21C366.00CALL366.00$19.00 / 1$29.00 / 10062.808314%1.000000-0.0003510.0000010.0000000.010027
XSP10Mar21P366.00PUT366.00$0.02$0.02 / 101248.529370%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C365.00CALL365.00$20.00 / 1$30.00 / 10065.084709%1.000000-0.0003500.0000010.0000000.010000
XSP10Mar21P365.00PUT365.00$0.01$0.02 / 108150.394996%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C364.00CALL364.00$21.00 / 1$31.00 / 10067.356462%1.000000-0.0003490.0000010.0000000.009973
XSP10Mar21P364.00PUT364.00$0.10$10.00 / 301018259.173989%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C363.00CALL363.00$22.00 / 1$32.00 / 10069.626129%1.000000-0.0003480.0000010.0000000.009945
XSP10Mar21P363.00PUT363.00$10.00 / 30100263.951631%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C362.00CALL362.00$15.51$23.00 / 1$33.00 / 10471.892121%1.000000-0.0003470.0000010.0000000.009918
XSP10Mar21P362.00PUT362.00$0.07$10.00 / 301040268.714819%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C361.00CALL361.00$24.00 / 1$34.00 / 10074.154570%1.000000-0.0003460.0000010.0000000.009890
XSP10Mar21P361.00PUT361.00$0.10$10.00 / 301076273.463049%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C360.00CALL360.00$25.00 / 1$35.00 / 10076.414980%1.000000-0.0003450.0000010.0000000.009863
XSP10Mar21C359.00CALL359.00$26.00 / 1$36.00 / 10078.673897%1.000000-0.0003440.0000010.0000000.009836
XSP10Mar21P359.00PUT359.00$0.02$10.00 / 3010211282.918515%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C358.00CALL358.00$27.00 / 1$37.00 / 10080.928043%1.000000-0.0003430.0000010.0000000.009808
XSP10Mar21P358.00PUT358.00$0.22$10.00 / 30101287.627614%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C357.00CALL357.00$28.00 / 1$38.00 / 10083.184120%1.000000-0.0003420.0000010.0000000.009781
XSP10Mar21P357.00PUT357.00$0.06$10.00 / 30104292.325445%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C356.00CALL356.00$29.00 / 1$39.00 / 10085.437512%1.000000-0.0003410.0000010.0000000.009753
XSP10Mar21P356.00PUT356.00$0.39$10.00 / 30105297.012815%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C355.00CALL355.00$33.90$30.00 / 1$39.80 / 10172.095539%1.000000-0.0003400.0000010.0000000.009726
XSP10Mar21P355.00PUT355.00$0.01$10.00 / 301034301.690486%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C354.00CALL354.00$31.00 / 1$41.00 / 10089.943387%1.000000-0.0003390.0000010.0000000.009699
XSP10Mar21P354.00PUT354.00$0.53$10.00 / 30106306.359179%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C353.00CALL353.00$32.00 / 1$42.00 / 10092.193085%1.000000-0.0003380.0000010.0000000.009671
XSP10Mar21P353.00PUT353.00$1.31$10.00 / 30107311.019576%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C352.00CALL352.00$33.00 / 1$43.00 / 10094.445497%1.000000-0.0003380.0000010.0000000.009644
XSP10Mar21P352.00PUT352.00$0.41$10.00 / 301018315.672325%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C351.00CALL351.00$34.00 / 1$44.00 / 10096.696927%1.000000-0.0003370.0000010.0000000.009616
XSP10Mar21P351.00PUT351.00$0.93$10.00 / 301011320.318035%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C350.00CALL350.00$35.00 / 1$45.00 / 10098.948040%1.000000-0.0003360.0000010.0000000.009589
XSP10Mar21C345.00CALL345.00$40.00 / 1$50.00 / 100110.220132%1.000000-0.0003310.0000010.0000000.009452
XSP10Mar21P345.00PUT345.00$0.01$10.00 / 301014348.080478%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C340.00CALL340.00$45.00 / 1$54.80 / 100101.185308%1.000000-0.0003260.0000010.0000000.009315
XSP10Mar21P340.00PUT340.00$0.02$0.05 / 208107.372125%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C335.00CALL335.00$50.00 / 1$60.00 / 100132.884765%1.000000-0.0003210.0000010.0000000.009178
XSP10Mar21P335.00PUT335.00$0.02$10.00 / 30101394.132070%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C330.00CALL330.00$55.00 / 1$65.00 / 100144.315608%1.000000-0.0003160.0000010.0000000.009041
XSP10Mar21P330.00PUT330.00$0.01$10.00 / 30101417.159673%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C325.00CALL325.00$60.00 / 1$70.00 / 100155.829275%1.000000-0.0003120.0000010.0000000.008904
XSP10Mar21P325.00PUT325.00$0.01$10.00 / 30103440.242715%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C320.00CALL320.00$65.00 / 1$75.00 / 100167.437971%1.000000-0.0003070.0000010.0000000.008767
XSP10Mar21P320.00PUT320.00$10.00 / 30100463.416157%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C315.00CALL315.00$70.00 / 1$80.00 / 100179.153157%1.000000-0.0003020.0000010.0000000.008630
XSP10Mar21P315.00PUT315.00$10.00 / 30100486.712084%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C310.00CALL310.00$75.00 / 1$85.00 / 100190.990889%1.000000-0.0002970.0000010.0000000.008493
XSP10Mar21P310.00PUT310.00$10.00 / 30100510.155911%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C305.00CALL305.00$80.00 / 1$90.00 / 100202.952487%1.000000-0.0002920.0000010.0000000.008356
XSP10Mar21P305.00PUT305.00$10.00 / 30100533.779304%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C300.00CALL300.00$85.00 / 1$95.00 / 100215.054212%1.000000-0.0002880.0000010.0000000.008219
XSP10Mar21P300.00PUT300.00$0.04$10.00 / 30102557.606432%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C295.00CALL295.00$90.00 / 1$99.80 / 100192.979745%1.000000-0.0002830.0000010.0000000.008082
XSP10Mar21P295.00PUT295.00$10.00 / 30100581.662130%-0.0000010.0000000.0000010.0000000.000000
XSP10Mar21C290.00CALL290.00$95.00 / 1$105.00 / 100239.710836%1.000000-0.0002780.0000000.0000000.007945
XSP10Mar21P290.00PUT290.00$10.00 / 30100605.970543%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C285.00CALL285.00$100.00 / 1$110.00 / 100252.283011%1.000000-0.0002730.0000000.0000000.007808
XSP10Mar21P285.00PUT285.00$10.00 / 30100630.555365%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C280.00CALL280.00$102.00 / 1$118.00 / 100265.036962%1.000000-0.0002680.0000000.0000000.007671
XSP10Mar21P280.00PUT280.00$10.00 / 30100655.440033%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C275.00CALL275.00$107.00 / 1$123.00 / 100277.977046%1.000000-0.0002640.0000000.0000000.007534
XSP10Mar21P275.00PUT275.00$10.00 / 30100680.652890%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C270.00CALL270.00$112.00 / 1$128.00 / 100291.109944%1.000000-0.0002590.0000000.0000000.007397
XSP10Mar21P270.00PUT270.00$10.00 / 30100706.211180%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C265.00CALL265.00$117.00 / 1$133.00 / 100304.453348%1.000000-0.0002540.0000000.0000000.007260
XSP10Mar21P265.00PUT265.00$10.00 / 30100732.142700%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C260.00CALL260.00$122.00 / 1$138.00 / 100318.015805%1.000000-0.0002490.0000000.0000000.007123
XSP10Mar21P260.00PUT260.00$10.00 / 30100758.472272%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C255.00CALL255.00$127.00 / 1$142.80 / 100284.275185%1.000000-0.0002450.0000000.0000000.006986
XSP10Mar21P255.00PUT255.00$10.00 / 30100785.225813%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C250.00CALL250.00$132.00 / 1$148.00 / 100345.835372%1.000000-0.0002400.0000000.0000000.006849
XSP10Mar21P250.00PUT250.00$10.00 / 30100812.430185%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C245.00CALL245.00$137.00 / 1$152.80 / 100309.065662%1.000000-0.0002350.0000000.0000000.006712
XSP10Mar21P245.00PUT245.00$10.00 / 30100840.113364%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C240.00CALL240.00$142.00 / 1$157.80 / 100321.812029%1.000000-0.0002300.0000000.0000000.006575
XSP10Mar21P240.00PUT240.00$10.00 / 30100868.304612%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C235.00CALL235.00$147.00 / 1$163.00 / 100389.503071%1.000000-0.0002250.0000000.0000000.006438
XSP10Mar21P235.00PUT235.00$10.00 / 30100897.034659%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C230.00CALL230.00$152.00 / 1$168.00 / 100404.629436%1.000000-0.0002210.0000000.0000000.006301
XSP10Mar21P230.00PUT230.00$10.00 / 30100926.335905%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C225.00CALL225.00$157.00 / 1$173.00 / 100420.060744%1.000000-0.0002160.0000000.0000000.006164
XSP10Mar21P225.00PUT225.00$10.00 / 30100956.242626%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C220.00CALL220.00$162.00 / 1$178.00 / 100435.817642%1.000000-0.0002110.0000000.0000000.006027
XSP10Mar21P220.00PUT220.00$10.00 / 30100986.791204%-0.0000010.0000000.0000000.0000000.000000
XSP10Mar21C215.00CALL215.00$167.00 / 1$183.00 / 100451.919712%1.000000-0.0002060.0000000.0000000.005890
XSP10Mar21P215.00PUT215.00$10.00 / 301001018.020385%-0.0000010.0000000.0000000.0000000.000000