XSP.IN Option Chain

End of day data from April 12, 2021 for XSP.IN options expired on April 12, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP12Apr21C412.00CALL412.00$0.71$0.15 / 40$5.00 / 149911324.914158%0.599732-0.6299130.1185230.0834930.006735
XSP12Apr21C413.00CALL413.00$0.06$0.06 / 1$1.00 / 3188177.194777%0.478346-0.6493790.1221860.0860740.005377
XSP12Apr21C414.00CALL414.00$0.01$0.01 / 646$0.01 / 1,672135813.086804%0.359229-0.6094140.1146670.0807770.004041
XSP12Apr21C411.00CALL411.00$2.10$0.01 / 1$10.00 / 1012011946.919532%0.712382-0.5558560.1045870.0736770.007991
XSP12Apr21P412.00PUT412.00$0.03$0.01 / 629$1.65 / 150681013.835285%-0.400268-0.6298790.1185230.083493-0.004553
XSP12Apr21P413.00PUT413.00$0.13$0.07 / 102$0.70 / 144303.245300%-0.521654-0.6493450.1221860.086074-0.005938
XSP12Apr21C408.00CALL408.00$4.45$2.93 / 10$10.00 / 2424841.474538%0.931622-0.2149850.0404460.0284930.010402
XSP12Apr21P399.00PUT399.00$0.01$10.00 / 5644297188.435013%-0.000008-0.0000600.0000110.0000080.000000
XSP12Apr21P410.00PUT410.00$0.01$0.01 / 748$10.00 / 300324073.463764%-0.192476-0.4458740.0838980.059102-0.002186
XSP12Apr21P411.00PUT411.00$0.01$0.01 / 697$0.70 / 629611.775827%-0.287618-0.5558230.1045870.073677-0.003269
XSP12Apr21C415.00CALL415.00$0.03$0.01 / 799$0.01 / 1,66222185.112628%0.252706-0.5209770.0980270.0690550.002845
XSP12Apr21P401.00PUT401.00$0.01$0.01 / 10$10.00 / 222364115.345183%-0.000117-0.0007480.0001410.000099-0.000001
XSP12Apr21P408.00PUT408.00$0.01$0.01 / 833$10.00 / 300161683.487376%-0.068378-0.2149520.0404460.028493-0.000776
XSP12Apr21P404.00PUT404.00$0.03$0.01 / 2$0.01 / 1,657133617.174905%-0.003114-0.0154260.0029030.002045-0.000035
XSP12Apr21P392.00PUT392.00$0.01$10.00 / 4421113221.294504%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C417.00CALL417.00$3.93$10.00 / 300828138.292063%0.101199-0.2885840.0543000.0382520.001140
XSP12Apr21C410.00CALL410.00$2.28$0.93 / 10$10.00 / 10811245.397448%0.807524-0.4459080.0838980.0591020.009046
XSP12Apr21P403.00PUT403.00$0.01$0.01 / 5$0.01 / 1,65784118.903659%-0.001147-0.0062240.0011710.000825-0.000013
XSP12Apr21P398.00PUT398.00$0.01$10.00 / 564744193.227283%-0.000002-0.0000140.0000030.0000020.000000
XSP12Apr21P397.00PUT397.00$0.01$10.00 / 56456197.982849%-0.000001-0.0000030.0000010.0000000.000000
XSP12Apr21P402.00PUT402.00$0.01$10.00 / 442411173.805559%-0.000384-0.0022700.0004270.000301-0.000004
XSP12Apr21P416.00PUT416.00$3.96$0.01 / 1$20.00 / 13096.074100%-0.834161-0.4059490.0763900.053813-0.009529
XSP12Apr21C404.00CALL404.00$8.65$3.79 / 10$13.78 / 103724.176306%0.996886-0.0154590.0029030.0020450.011033
XSP12Apr21P409.00PUT409.00$0.07$0.01 / 799$10.00 / 221178.549763%-0.119395-0.3249250.0611400.043070-0.001356
XSP12Apr21C403.00CALL403.00$9.91$4.80 / 1$20.00 / 12374.213430%0.998853-0.0062570.0011710.0008250.011028
XSP12Apr21C402.00CALL402.00$10.16$0.75 / 1$20.75 / 121029.675321%0.999616-0.0023030.0004270.0003010.011009
XSP12Apr21P395.00PUT395.00$0.01$10.00 / 564243207.394197%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P379.00PUT379.00$0.01$10.00 / 56422279.483617%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C420.00CALL420.00$0.01$0.01 / 1,66014214.097152%0.014539-0.0600990.0113080.0079660.000164
XSP12Apr21C409.00CALL409.00$3.31$0.95 / 1$10.00 / 1016237.498771%0.880605-0.3249580.0611400.0430700.009850
XSP12Apr21P407.00PUT407.00$0.03$0.01 / 850$10.00 / 21888.303745%-0.036033-0.1289970.0242730.017099-0.000409
XSP12Apr21P405.00PUT405.00$0.03$0.01 / 950$10.00 / 56413497.621041%-0.007708-0.0345820.0065070.004584-0.000087
XSP12Apr21P400.00PUT400.00$0.01$10.00 / 2119183.603141%-0.000032-0.0002220.0000420.0000290.000000
XSP12Apr21C394.00CALL394.00$18.99$8.75 / 1$28.75 / 11247.093761%1.000000-0.0000320.0000010.0000000.010795
XSP12Apr21C345.00CALL345.00$67.93$62.80 / 1$72.80 / 111149.589259%1.000000-0.0000280.0000010.0000000.009452
XSP12Apr21C330.00CALL330.00$83.05$78.00 / 2$88.00 / 211195.384990%1.000000-0.0000270.0000010.0000000.009041
XSP12Apr21C490.00CALL490.00$10.00 / 6000386.145062%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P490.00PUT490.00$72.00 / 2$82.00 / 200148.432988%-1.0000000.0000400.0000010.000000-0.013425
XSP12Apr21C485.00CALL485.00$10.00 / 58900372.856615%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P485.00PUT485.00$67.00 / 2$77.00 / 200140.830478%-1.0000000.0000400.0000010.000000-0.013288
XSP12Apr21C480.00CALL480.00$10.00 / 12500359.232963%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P480.00PUT480.00$62.00 / 2$72.00 / 200133.087335%-1.0000000.0000390.0000010.000000-0.013151
XSP12Apr21C475.00CALL475.00$10.00 / 58900345.253612%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P475.00PUT475.00$57.00 / 2$67.00 / 200113.358353%-1.0000000.0000390.0000010.000000-0.013014
XSP12Apr21C470.00CALL470.00$10.00 / 12500330.889348%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P470.00PUT470.00$47.24 / 1$67.24 / 100100.166865%-1.0000000.0000390.0000010.000000-0.012877
XSP12Apr21C465.00CALL465.00$10.00 / 58900316.106790%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P465.00PUT465.00$42.07 / 1$62.07 / 10098.301477%-1.0000000.0000380.0000010.000000-0.012740
XSP12Apr21C460.00CALL460.00$10.00 / 58900300.866582%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P460.00PUT460.00$42.00 / 1$52.00 / 10096.675778%-1.0000000.0000380.0000010.000000-0.012603
XSP12Apr21C455.00CALL455.00$10.00 / 200285.123117%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P455.00PUT455.00$37.00 / 1$47.00 / 10088.315563%-1.0000000.0000370.0000010.000000-0.012466
XSP12Apr21C450.00CALL450.00$10.00 / 12500268.813185%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P450.00PUT450.00$32.00 / 2$42.00 / 20079.749291%-1.0000000.0000370.0000010.000000-0.012329
XSP12Apr21C445.00CALL445.00$10.00 / 58900251.871061%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P445.00PUT445.00$22.07 / 1$42.07 / 10070.941852%-1.0000000.0000370.0000010.000000-0.012192
XSP12Apr21C440.00CALL440.00$0.01$0.01 / 1,66701044.838057%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P440.00PUT440.00$22.00 / 1$32.00 / 10061.863937%-1.0000000.0000360.0000010.000000-0.012055
XSP12Apr21C435.00CALL435.00$10.00 / 58900215.679462%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P435.00PUT435.00$17.20 / 1$27.20 / 10037.592546%-1.0000000.0000360.0000010.000000-0.011918
XSP12Apr21C432.00CALL432.00$10.00 / 57600204.091140%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P432.00PUT432.00$14.00 / 3$24.00 / 30046.650849%-1.0000000.0000350.0000010.000000-0.011836
XSP12Apr21C431.00CALL431.00$10.00 / 6000200.138816%0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P431.00PUT431.00$13.00 / 3$23.00 / 30046.829057%-1.0000000.0000350.0000010.000000-0.011808
XSP12Apr21C430.00CALL430.00$0.02$10.00 / 58901196.138379%0.000001-0.0000010.0000010.0000000.000000
XSP12Apr21P430.00PUT430.00$12.00 / 2$22.00 / 20042.684026%-1.0000000.0000340.0000010.000000-0.011781
XSP12Apr21C429.00CALL429.00$10.00 / 6000192.087546%0.000001-0.0000050.0000010.0000010.000000
XSP12Apr21P429.00PUT429.00$11.00 / 3$21.00 / 30040.670780%-0.9999990.0000310.0000010.000001-0.011753
XSP12Apr21C428.00CALL428.00$10.00 / 57600187.983823%0.000002-0.0000190.0000040.0000020.000000
XSP12Apr21P428.00PUT428.00$10.00 / 3$20.00 / 30033.509419%-0.9999980.0000160.0000040.000002-0.011726
XSP12Apr21C427.00CALL427.00$10.00 / 6000183.824438%0.000010-0.0000700.0000130.0000090.000000
XSP12Apr21P427.00PUT427.00$9.00 / 3$19.00 / 10034.323823%-0.999990-0.0000350.0000130.000009-0.011699
XSP12Apr21C426.00CALL426.00$10.00 / 57600179.606378%0.000035-0.0002380.0000450.0000320.000000
XSP12Apr21P426.00PUT426.00$8.00 / 3$18.00 / 30034.497027%-0.999965-0.0002030.0000450.000032-0.011671
XSP12Apr21C425.00CALL425.00$0.02$10.00 / 84602175.326956%0.000116-0.0007430.0001400.0000980.000001
XSP12Apr21P425.00PUT425.00$7.00 / 3$17.00 / 30032.389885%-0.999884-0.0007080.0001400.000098-0.011643
XSP12Apr21C424.00CALL424.00$10.00 / 6000170.978157%0.000359-0.0021310.0004010.0002820.000004
XSP12Apr21P424.00PUT424.00$1.27 / 1$21.27 / 10027.868760%-0.999641-0.0020960.0004010.000282-0.011612
XSP12Apr21C423.00CALL423.00$10.00 / 6000166.563554%0.001022-0.0056020.0010540.0007430.000012
XSP12Apr21P423.00PUT423.00$0.27 / 1$20.27 / 10025.834544%-0.998978-0.0055670.0010540.000743-0.011578
XSP12Apr21C422.00CALL422.00$10.00 / 57600162.073804%0.002685-0.0134950.0025390.0017890.000030
XSP12Apr21P422.00PUT422.00$4.00 / 2$20.00 / 10073.200891%-0.997315-0.0134600.0025390.001789-0.011531
XSP12Apr21C421.00CALL421.00$10.00 / 57600157.503858%0.006504-0.0297700.0056010.0039460.000073
XSP12Apr21P421.00PUT421.00$3.00 / 2$20.00 / 10075.979652%-0.993496-0.0297350.0056010.003946-0.011461
XSP12Apr21P420.00PUT420.00$9.40$2.00 / 3$12.00 / 30018.237059%-0.985461-0.0600640.0113080.007966-0.011343
XSP12Apr21C419.00CALL419.00$0.02$10.00 / 57601148.099008%0.030014-0.1109600.0208780.0147080.000338
XSP12Apr21P419.00PUT419.00$1.00 / 2$20.00 / 10080.288444%-0.969986-0.1109260.0208780.014708-0.011141
XSP12Apr21C418.00CALL418.00$10.00 / 6000143.249409%0.057279-0.1872390.0352310.0248190.000646
XSP12Apr21P418.00PUT418.00$0.20 / 2$10.00 / 30015.507286%-0.942721-0.1872050.0352310.024819-0.010806
XSP12Apr21P417.00PUT417.00$0.20 / 1$10.00 / 30028.363328%-0.898801-0.2885500.0543000.038252-0.010284
XSP12Apr21C416.00CALL416.00$0.01 / 799$10.00 / 3000074.834694%0.165839-0.4059840.0763900.0538130.001868
XSP12Apr21P415.00PUT415.00$0.03 / 110$10.00 / 30044.205081%-0.747294-0.5209430.0980270.069055-0.008525
XSP12Apr21P414.00PUT414.00$0.01 / 1$10.00 / 30050.789315%-0.640771-0.6093800.1146670.080777-0.007301
XSP12Apr21C407.00CALL407.00$3.71$0.93 / 10$10.92 / 1005618.106927%0.963967-0.1290300.0242730.0170990.010742
XSP12Apr21C406.00CALL406.00$6.85$1.93 / 10$11.92 / 1005320.510199%0.982579-0.0702090.0132050.0093020.010926
XSP12Apr21P406.00PUT406.00$0.10$0.01 / 850$10.00 / 201093.007636%-0.017421-0.0701760.0132050.009302-0.000198
XSP12Apr21C405.00CALL405.00$3.19$2.80 / 2$12.80 / 201421.931724%0.992292-0.0346150.0065070.0045840.011008
XSP12Apr21C401.00CALL401.00$8.17$1.75 / 1$21.75 / 10031.904837%0.999883-0.0007810.0001410.0000990.010985
XSP12Apr21C400.00CALL400.00$6.70$8.00 / 3$18.00 / 308937.804818%0.999968-0.0002550.0000420.0000290.010959
XSP12Apr21C399.00CALL399.00$3.75 / 1$23.75 / 10036.308439%0.999992-0.0000920.0000110.0000080.010931
XSP12Apr21C398.00CALL398.00$10.00 / 1$20.00 / 10042.520927%0.999998-0.0000470.0000030.0000020.010904
XSP12Apr21C397.00CALL397.00$14.54$10.80 / 1$20.80 / 105640.655227%1.000000-0.0000360.0000010.0000000.010877
XSP12Apr21C396.00CALL396.00$11.82$6.75 / 1$26.75 / 101042.813392%1.000000-0.0000330.0000010.0000000.010849
XSP12Apr21P396.00PUT396.00$0.02$10.00 / 564020202.704359%-0.000001-0.0000010.0000010.0000000.000000
XSP12Apr21C395.00CALL395.00$1.73$7.93 / 1$27.93 / 10545.473212%1.000000-0.0000330.0000010.0000000.010822
XSP12Apr21P394.00PUT394.00$0.04$10.00 / 564051212.054538%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C393.00CALL393.00$7.00$9.75 / 1$29.75 / 10849.224800%1.000000-0.0000320.0000010.0000000.010767
XSP12Apr21P393.00PUT393.00$0.11$10.00 / 2011216.687369%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C392.00CALL392.00$14.22$16.00 / 3$26.00 / 30656.341161%1.000000-0.0000320.0000010.0000000.010740
XSP12Apr21C391.00CALL391.00$8.00$17.00 / 3$27.00 / 30958.610110%1.000000-0.0000320.0000010.0000000.010712
XSP12Apr21P391.00PUT391.00$10.00 / 200225.877606%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C390.00CALL390.00$7.25$18.00 / 3$28.00 / 30660.873344%1.000000-0.0000320.0000010.0000000.010685
XSP12Apr21P390.00PUT390.00$0.02$0.01 / 1,660011940.678691%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C389.00CALL389.00$19.00 / 2$29.00 / 20063.125827%1.000000-0.0000320.0000010.0000000.010658
XSP12Apr21P389.00PUT389.00$0.02$10.00 / 56403234.977644%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C388.00CALL388.00$4.95$14.93 / 1$34.93 / 102660.451426%1.000000-0.0000320.0000010.0000000.010630
XSP12Apr21P388.00PUT388.00$0.13$10.00 / 5640140239.497226%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C387.00CALL387.00$24.51$15.81 / 1$35.81 / 10161.866817%1.000000-0.0000320.0000010.0000000.010603
XSP12Apr21P387.00PUT387.00$1.31$10.00 / 56401244.003074%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C386.00CALL386.00$9.20$18.08 / 1$38.08 / 103107.328245%1.000000-0.0000320.0000010.0000000.010575
XSP12Apr21P386.00PUT386.00$0.64$10.00 / 56404248.486368%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C385.00CALL385.00$12.12$23.00 / 2$33.00 / 20772.089463%1.000000-0.0000320.0000010.0000000.010548
XSP12Apr21P385.00PUT385.00$0.05$10.00 / 2022252.955175%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C384.00CALL384.00$12.34$24.00 / 1$34.00 / 10174.321877%1.000000-0.0000320.0000010.0000000.010521
XSP12Apr21P384.00PUT384.00$0.42$10.00 / 202257.408928%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C383.00CALL383.00$25.00 / 1$35.00 / 10076.548666%1.000000-0.0000310.0000010.0000000.010493
XSP12Apr21P383.00PUT383.00$2.14$10.00 / 56405261.848589%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C382.00CALL382.00$17.54$25.80 / 1$35.80 / 10072.292846%1.000000-0.0000310.0000010.0000000.010466
XSP12Apr21P382.00PUT382.00$0.87$10.00 / 56405266.275060%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C381.00CALL381.00$27.00 / 2$37.00 / 20080.993935%1.000000-0.0000310.0000010.0000000.010438
XSP12Apr21P381.00PUT381.00$0.01$10.00 / 564024270.689195%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C380.00CALL380.00$27.99$28.00 / 2$38.00 / 20283.212384%1.000000-0.0000310.0000010.0000000.010411
XSP12Apr21P380.00PUT380.00$0.05$10.00 / 564016275.091795%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C379.00CALL379.00$29.00 / 2$39.00 / 20085.429507%1.000000-0.0000310.0000010.0000000.010384
XSP12Apr21C378.00CALL378.00$30.00 / 2$40.00 / 20087.644293%1.000000-0.0000310.0000010.0000000.010356
XSP12Apr21P378.00PUT378.00$1.55$10.00 / 56402283.865378%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C377.00CALL377.00$30.80 / 1$40.80 / 10082.671901%1.000000-0.0000310.0000010.0000000.010329
XSP12Apr21P377.00PUT377.00$1.67$10.00 / 200288.237752%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C376.00CALL376.00$26.80 / 1$46.80 / 10084.747478%1.000000-0.0000310.0000010.0000000.010301
XSP12Apr21P376.00PUT376.00$10.00 / 56400292.601380%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C375.00CALL375.00$32.99$33.00 / 2$43.00 / 20494.281937%1.000000-0.0000310.0000010.0000000.010274
XSP12Apr21P375.00PUT375.00$0.06$10.00 / 2032296.956862%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C374.00CALL374.00$34.00 / 2$44.00 / 20096.492233%1.000000-0.0000310.0000010.0000000.010247
XSP12Apr21P374.00PUT374.00$0.94$10.00 / 202301.304768%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C373.00CALL373.00$35.00 / 1$45.00 / 10098.702895%1.000000-0.0000310.0000010.0000000.010219
XSP12Apr21P373.00PUT373.00$0.07$10.00 / 20392305.645635%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C372.00CALL372.00$30.93 / 1$50.93 / 10094.065168%1.000000-0.0000310.0000010.0000000.010192
XSP12Apr21P372.00PUT372.00$0.04$10.00 / 564010309.979968%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C371.00CALL371.00$37.00 / 1$47.00 / 100103.122975%1.000000-0.0000300.0000010.0000000.010164
XSP12Apr21P371.00PUT371.00$0.01$10.00 / 300012314.313240%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C370.00CALL370.00$38.00 / 2$48.00 / 200105.332277%1.000000-0.0000300.0000010.0000000.010137
XSP12Apr21P370.00PUT370.00$0.16$10.00 / 300012318.635899%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C369.00CALL369.00$33.93 / 1$53.93 / 100100.349095%1.000000-0.0000300.0000010.0000000.010110
XSP12Apr21P369.00PUT369.00$1.06$10.00 / 30001322.953363%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C368.00CALL368.00$40.00 / 2$50.00 / 200109.753540%1.000000-0.0000300.0000010.0000000.010082
XSP12Apr21P368.00PUT368.00$4.36$10.00 / 206327.267406%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C367.00CALL367.00$35.73 / 1$55.73 / 100103.410515%1.000000-0.0000300.0000010.0000000.010055
XSP12Apr21P367.00PUT367.00$0.01$10.00 / 202331.577647%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C366.00CALL366.00$36.73 / 1$56.73 / 100105.488094%1.000000-0.0000300.0000010.0000000.010027
XSP12Apr21P366.00PUT366.00$1.40$10.00 / 30005335.884290%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C365.00CALL365.00$37.73 / 1$57.73 / 100107.566981%1.000000-0.0000300.0000010.0000000.010000
XSP12Apr21P365.00PUT365.00$0.11$10.00 / 300023340.187741%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C364.00CALL364.00$38.73 / 1$58.73 / 100109.648746%1.000000-0.0000300.0000010.0000000.009973
XSP12Apr21P364.00PUT364.00$0.03$10.00 / 56400344.488389%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C363.00CALL363.00$39.73 / 1$59.73 / 100111.729888%1.000000-0.0000300.0000010.0000000.009945
XSP12Apr21P363.00PUT363.00$10.00 / 56400348.786610%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C362.00CALL362.00$40.73 / 1$60.73 / 100113.812629%1.000000-0.0000300.0000010.0000000.009918
XSP12Apr21P362.00PUT362.00$7.54$10.00 / 201353.082769%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C361.00CALL361.00$41.93 / 1$61.93 / 100117.151408%1.000000-0.0000300.0000010.0000000.009890
XSP12Apr21P361.00PUT361.00$10.00 / 200357.377218%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C360.00CALL360.00$48.00 / 2$58.00 / 200127.476622%1.000000-0.0000300.0000010.0000000.009863
XSP12Apr21P360.00PUT360.00$0.76$10.00 / 30003361.670295%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C359.00CALL359.00$49.00 / 1$58.80 / 100116.772369%1.000000-0.0000300.0000010.0000000.009836
XSP12Apr21P359.00PUT359.00$0.40$10.00 / 564015365.962332%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C358.00CALL358.00$50.00 / 1$60.00 / 100131.921995%1.000000-0.0000290.0000010.0000000.009808
XSP12Apr21P358.00PUT358.00$10.00 / 56400370.253648%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C357.00CALL357.00$51.00 / 1$61.00 / 100134.150709%1.000000-0.0000290.0000010.0000000.009781
XSP12Apr21P357.00PUT357.00$10.00 / 56400374.544554%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C356.00CALL356.00$46.73 / 1$66.73 / 100126.355065%1.000000-0.0000290.0000010.0000000.009753
XSP12Apr21P356.00PUT356.00$2.97$10.00 / 564018378.835351%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C355.00CALL355.00$47.93 / 1$67.93 / 100129.827128%1.000000-0.0000290.0000010.0000000.009726
XSP12Apr21P355.00PUT355.00$10.00 / 56400383.126332%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C354.00CALL354.00$48.77 / 1$68.77 / 100130.554075%1.000000-0.0000290.0000010.0000000.009699
XSP12Apr21P354.00PUT354.00$10.00 / 200387.417783%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C353.00CALL353.00$55.00 / 1$64.80 / 100129.092387%1.000000-0.0000290.0000010.0000000.009671
XSP12Apr21P353.00PUT353.00$0.89$10.00 / 56409391.709982%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C352.00CALL352.00$50.72 / 1$70.72 / 100134.762897%1.000000-0.0000290.0000010.0000000.009644
XSP12Apr21P352.00PUT352.00$10.00 / 200396.003200%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C351.00CALL351.00$56.80 / 1$66.80 / 100136.874578%1.000000-0.0000290.0000010.0000000.009616
XSP12Apr21P351.00PUT351.00$0.01$10.00 / 203400.297702%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C350.00CALL350.00$58.00 / 1$67.80 / 100135.288718%1.000000-0.0000290.0000010.0000000.009589
XSP12Apr21P350.00PUT350.00$0.97$10.00 / 56408404.593746%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C349.00CALL349.00$59.00 / 2$69.00 / 200152.044273%1.000000-0.0000290.0000010.0000000.009562
XSP12Apr21P349.00PUT349.00$10.00 / 56400408.891585%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C348.00CALL348.00$60.00 / 1$70.00 / 100154.292415%1.000000-0.0000290.0000010.0000000.009534
XSP12Apr21P348.00PUT348.00$0.46$10.00 / 56400413.191466%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C347.00CALL347.00$61.00 / 2$71.00 / 200156.544015%1.000000-0.0000290.0000010.0000000.009507
XSP12Apr21P347.00PUT347.00$10.00 / 56400417.493632%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C346.00CALL346.00$62.00 / 1$72.00 / 100158.800334%1.000000-0.0000280.0000010.0000000.009479
XSP12Apr21P346.00PUT346.00$10.00 / 200421.798321%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P345.00PUT345.00$0.25$10.00 / 2020426.105765%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C340.00CALL340.00$68.00 / 1$78.00 / 100172.404022%1.000000-0.0000280.0000010.0000000.009315
XSP12Apr21P340.00PUT340.00$0.01$10.00 / 30001447.692224%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C335.00CALL335.00$72.80 / 1$82.80 / 100171.061579%1.000000-0.0000280.0000010.0000000.009178
XSP12Apr21P335.00PUT335.00$0.01$10.00 / 56401469.377389%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21P330.00PUT330.00$0.01$10.00 / 30001491.189031%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C325.00CALL325.00$83.00 / 2$93.00 / 200207.039225%1.000000-0.0000270.0000010.0000000.008904
XSP12Apr21P325.00PUT325.00$10.00 / 56400513.149035%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C320.00CALL320.00$88.00 / 1$98.00 / 100218.815394%1.000000-0.0000260.0000010.0000000.008767
XSP12Apr21P320.00PUT320.00$0.29$10.00 / 56402535.279215%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C315.00CALL315.00$93.00 / 2$103.00 / 200230.719742%1.000000-0.0000260.0000010.0000000.008630
XSP12Apr21P315.00PUT315.00$10.00 / 58900557.600453%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C310.00CALL310.00$98.00 / 1$107.80 / 100221.225642%1.000000-0.0000250.0000010.0000000.008493
XSP12Apr21P310.00PUT310.00$10.00 / 12500580.132912%-0.0000010.0000000.0000010.0000000.000000
XSP12Apr21C305.00CALL305.00$100.20 / 2$116.20 / 200282.317646%1.000000-0.0000250.0000000.0000000.008356
XSP12Apr21P305.00PUT305.00$0.56$10.00 / 58903602.896205%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C300.00CALL300.00$100.10 / 1$132.10 / 100448.422761%1.000000-0.0000250.0000000.0000000.008219
XSP12Apr21P300.00PUT300.00$0.18$10.00 / 125010625.914523%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C295.00CALL295.00$110.00 / 1$126.00 / 100279.822584%1.000000-0.0000240.0000000.0000000.008082
XSP12Apr21P295.00PUT295.00$10.00 / 12500649.201212%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C290.00CALL290.00$106.69 / 1$138.69 / 100273.676785%1.000000-0.0000240.0000000.0000000.007945
XSP12Apr21P290.00PUT290.00$10.00 / 58900672.778777%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C285.00CALL285.00$111.69 / 1$143.69 / 100285.843838%1.000000-0.0000230.0000000.0000000.007808
XSP12Apr21P285.00PUT285.00$10.00 / 12500696.667133%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C280.00CALL280.00$125.00 / 1$141.00 / 100318.438941%1.000000-0.0000230.0000000.0000000.007671
XSP12Apr21P280.00PUT280.00$10.00 / 58900720.886690%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C275.00CALL275.00$121.69 / 1$153.69 / 100310.737546%1.000000-0.0000230.0000000.0000000.007534
XSP12Apr21P275.00PUT275.00$10.00 / 58900745.458352%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C270.00CALL270.00$135.00 / 2$151.00 / 200345.171620%1.000000-0.0000220.0000000.0000000.007397
XSP12Apr21P270.00PUT270.00$10.00 / 58900770.403644%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C265.00CALL265.00$140.00 / 2$156.00 / 200358.866766%1.000000-0.0000220.0000000.0000000.007260
XSP12Apr21P265.00PUT265.00$10.00 / 58900795.744830%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C260.00CALL260.00$145.00 / 2$161.00 / 200372.792233%1.000000-0.0000210.0000000.0000000.007123
XSP12Apr21P260.00PUT260.00$10.00 / 58900821.505036%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C255.00CALL255.00$150.00 / 2$166.00 / 200386.960317%1.000000-0.0000210.0000000.0000000.006986
XSP12Apr21P255.00PUT255.00$10.00 / 58900847.708383%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C250.00CALL250.00$155.00 / 2$171.00 / 200401.383814%1.000000-0.0000210.0000000.0000000.006849
XSP12Apr21P250.00PUT250.00$10.00 / 12500874.380120%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C245.00CALL245.00$160.00 / 2$176.00 / 200416.073840%1.000000-0.0000200.0000000.0000000.006712
XSP12Apr21P245.00PUT245.00$10.00 / 58900901.546764%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C240.00CALL240.00$164.90 / 1$180.80 / 100364.982609%1.000000-0.0000200.0000000.0000000.006575
XSP12Apr21P240.00PUT240.00$10.00 / 12500929.236256%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C235.00CALL235.00$170.00 / 2$186.00 / 200446.307996%1.000000-0.0000190.0000000.0000000.006438
XSP12Apr21P235.00PUT235.00$10.00 / 12500957.478126%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C230.00CALL230.00$166.93 / 1$198.93 / 100438.001264%1.000000-0.0000190.0000000.0000000.006301
XSP12Apr21P230.00PUT230.00$10.00 / 73700986.303671%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C225.00CALL225.00$180.00 / 2$196.00 / 200477.776888%1.000000-0.0000180.0000000.0000000.006164
XSP12Apr21P225.00PUT225.00$10.00 / 589001015.746157%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C220.00CALL220.00$185.00 / 2$201.00 / 200494.012077%1.000000-0.0000180.0000000.0000000.006027
XSP12Apr21P220.00PUT220.00$10.00 / 589001045.841034%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C215.00CALL215.00$190.00 / 2$206.00 / 200510.608446%1.000000-0.0000180.0000000.0000000.005890
XSP12Apr21P215.00PUT215.00$10.00 / 589001076.626178%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C210.00CALL210.00$195.00 / 1$211.00 / 100527.578555%1.000000-0.0000170.0000000.0000000.005753
XSP12Apr21P210.00PUT210.00$10.00 / 125001108.142169%-0.0000010.0000000.0000000.0000000.000000
XSP12Apr21C205.00CALL205.00$200.00 / 1$215.80 / 100501.725992%1.000000-0.0000170.0000000.0000000.005616
XSP12Apr21P205.00PUT205.00$10.00 / 2001140.432585%-0.0000010.0000000.0000000.0000000.000000