XSP.IN Option Chain

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

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP10May21C420.00CALL420.00$0.02$0.01 / 595$10.00 / 13019763.497629%0.362081-0.6033520.1164540.0821820.004133
XSP10May21P422.00PUT422.00$1.57$0.03 / 1$10.00 / 11881936.406820%-0.834240-0.4006340.0773470.054584-0.009667
XSP10May21P420.00PUT420.00$3.14$0.01 / 1$10.00 / 11372050.309868%-0.637919-0.6032600.1164540.082182-0.007374
XSP10May21P417.00PUT417.00$0.02$0.01 / 1,016$0.01 / 10115134.396922%-0.281001-0.5426930.1047570.073928-0.003240
XSP10May21C422.00CALL422.00$0.06$0.01 / 780$10.00 / 11115773.566471%0.165760-0.4007260.0773470.0545840.001894
XSP10May21P423.00PUT423.00$4.05$0.03 / 1$10.00 / 1692027.167649%-0.899558-0.2832860.0546970.038600-0.010441
XSP10May21P421.00PUT421.00$0.97$0.03 / 2$10.00 / 1574443.847557%-0.746125-0.5155480.0995260.070236-0.008634
XSP10May21C419.00CALL419.00$0.13$0.06 / 136$10.00 / 1567158.353148%0.482962-0.6415400.1238240.0873830.005509
XSP10May21P419.00PUT419.00$1.23$0.12 / 85$10.00 / 153856.983117%-0.517038-0.6414490.1238240.087383-0.005970
XSP10May21P415.00PUT415.00$0.02$0.01 / 850$1.00 / 20515520.868489%-0.114014-0.3104810.0599320.042294-0.001313
XSP10May21C417.00CALL417.00$6.49$0.01 / 1$10.00 / 1506045.976721%0.718999-0.5427840.1047570.0739280.008185
XSP10May21C424.00CALL424.00$0.01$0.01 / 765$10.00 / 14911782.874882%0.056337-0.1824710.0352200.0248550.000644
XSP10May21P413.00PUT413.00$0.01$0.01 / 2$0.02 / 14541812.462326%-0.033322-0.1194380.0230550.016270-0.000384
XSP10May21C423.00CALL423.00$0.01$0.01 / 1$10.00 / 1376678.300447%0.100442-0.2833780.0546970.0386000.001148
XSP10May21C421.00CALL421.00$0.02$0.01 / 1$0.01 / 1,65731234.962116%0.253875-0.5156410.0995260.0702360.002900
XSP10May21P426.00PUT426.00$3.21$2.00 / 1$12.00 / 125818.215765%-0.986048-0.0571760.0110540.007801-0.011512
XSP10May21C425.00CALL425.00$0.53$0.01 / 765$10.00 / 12511987.315088%0.029191-0.1070570.0206640.0145830.000334
XSP10May21P424.00PUT424.00$4.30$0.01 / 51$10.00 / 220914.105319%-0.943663-0.1823780.0352200.024855-0.010972
XSP10May21C415.00CALL415.00$7.42$0.01 / 1$10.00 / 1202530.396680%0.885986-0.3105720.0599320.0422940.010057
XSP10May21P414.00PUT414.00$0.01$0.01 / 2$0.02 / 1145110.601384%-0.064334-0.2024380.0390760.027576-0.000741
XSP10May21P418.00PUT418.00$1.03$0.01 / 765$10.00 / 1131262.028608%-0.394272-0.6193630.1195580.084373-0.004549
XSP10May21P416.00PUT416.00$0.01$0.01 / 833$0.06 / 112297.876798%-0.186120-0.4312070.0832360.058740-0.002145
XSP10May21C428.00CALL428.00$0.01$10.00 / 1919159.581435%0.002492-0.0124540.0024040.0016960.000029
XSP10May21C426.00CALL426.00$0.03$0.01 / 782$0.01 / 296413.828806%0.013952-0.0572690.0110540.0078010.000160
XSP10May21P412.00PUT412.00$0.02$0.01 / 2$10.00 / 16991.838832%-0.015797-0.0637200.0123000.008680-0.000182
XSP10May21P410.00PUT410.00$1.45$10.00 / 1622161.619102%-0.002695-0.0133700.0025810.001821-0.000031
XSP10May21C416.00CALL416.00$7.25$0.01 / 1$10.00 / 15938.907090%0.813880-0.4312980.0832360.0587400.009252
XSP10May21C404.00CALL404.00$16.99$10.00 / 1$20.00 / 14440.074801%0.999999-0.0000990.0000020.0000010.011068
XSP10May21P405.00PUT405.00$0.12$10.00 / 12250185.859167%-0.000006-0.0000440.0000080.0000060.000000
XSP10May21C403.00CALL403.00$18.19$11.00 / 1$21.00 / 12242.297057%1.000000-0.0000900.0000010.0000000.011041
XSP10May21P393.00PUT393.00$0.01$10.00 / 122240.542285%0.0000010.0000000.0000010.0000000.000000
XSP10May21P425.00PUT425.00$2.24$1.00 / 1$11.00 / 11116.086222%-0.970809-0.1069640.0206640.014583-0.011310
XSP10May21P411.00PUT411.00$0.01$10.00 / 11208156.612036%-0.006837-0.0307170.0059290.004184-0.000079
XSP10May21C405.00CALL405.00$16.47$9.00 / 1$19.00 / 11337.836281%0.999994-0.0001330.0000080.0000060.011096
XSP10May21C394.00CALL394.00$26.38$20.00 / 1$30.00 / 11761.881045%1.000000-0.0000860.0000010.0000000.010795
XSP10May21C500.00CALL500.00$10.00 / 100391.191398%0.0000010.0000000.0000010.0000000.000000
XSP10May21P500.00PUT500.00$76.00 / 1$86.00 / 100136.173269%-1.0000000.0001100.0000010.000000-0.013699
XSP10May21C495.00CALL495.00$10.00 / 100378.298052%0.0000010.0000000.0000010.0000000.000000
XSP10May21P495.00PUT495.00$71.00 / 1$81.00 / 100127.094674%-1.0000000.0001080.0000010.000000-0.013562
XSP10May21C490.00CALL490.00$10.00 / 100365.097684%0.0000010.0000000.0000010.0000000.000000
XSP10May21P490.00PUT490.00$66.00 / 1$76.00 / 100122.465924%-1.0000000.0001070.0000010.000000-0.013425
XSP10May21C485.00CALL485.00$10.00 / 100351.561804%0.0000010.0000000.0000010.0000000.000000
XSP10May21P485.00PUT485.00$61.00 / 1$71.00 / 100112.209958%-1.0000000.0001060.0000010.000000-0.013288
XSP10May21C480.00CALL480.00$10.00 / 100337.671652%0.0000010.0000000.0000010.0000000.000000
XSP10May21P480.00PUT480.00$56.00 / 1$66.00 / 100108.271847%-1.0000000.0001050.0000010.000000-0.013151
XSP10May21C475.00CALL475.00$10.00 / 100323.396821%0.0000010.0000000.0000010.0000000.000000
XSP10May21P475.00PUT475.00$51.00 / 1$61.00 / 100100.973793%-1.0000000.0001040.0000010.000000-0.013014
XSP10May21C470.00CALL470.00$10.00 / 100308.703402%0.0000010.0000000.0000010.0000000.000000
XSP10May21P470.00PUT470.00$46.00 / 1$56.00 / 10093.529966%-1.0000000.0001030.0000010.000000-0.012877
XSP10May21C465.00CALL465.00$10.00 / 100293.551267%0.0000010.0000000.0000010.0000000.000000
XSP10May21P465.00PUT465.00$41.00 / 1$51.00 / 10085.120662%-1.0000000.0001020.0000010.000000-0.012740
XSP10May21C460.00CALL460.00$10.00 / 100277.889624%0.0000010.0000000.0000010.0000000.000000
XSP10May21P460.00PUT460.00$36.00 / 1$46.00 / 10078.152973%-1.0000000.0001010.0000010.000000-0.012603
XSP10May21C456.00CALL456.00$10.00 / 100264.959598%0.0000010.0000000.0000010.0000000.000000
XSP10May21P456.00PUT456.00$32.00 / 1$42.00 / 10071.797252%-1.0000000.0001000.0000010.000000-0.012493
XSP10May21C455.00CALL455.00$10.00 / 100261.666013%0.0000010.0000000.0000010.0000000.000000
XSP10May21P455.00PUT455.00$31.00 / 1$41.00 / 10038.744104%-1.0000000.0001000.0000010.000000-0.012466
XSP10May21C454.00CALL454.00$10.00 / 100258.346792%0.0000010.0000000.0000010.0000000.000000
XSP10May21P454.00PUT454.00$30.00 / 1$40.00 / 10068.371669%-1.0000000.0001000.0000010.000000-0.012438
XSP10May21C453.00CALL453.00$10.00 / 100255.001265%0.0000010.0000000.0000010.0000000.000000
XSP10May21P453.00PUT453.00$29.00 / 1$39.00 / 10066.946249%-1.0000000.0000990.0000010.000000-0.012411
XSP10May21C452.00CALL452.00$10.00 / 100251.628724%0.0000010.0000000.0000010.0000000.000000
XSP10May21P452.00PUT452.00$28.00 / 1$38.00 / 10063.972678%-1.0000000.0000990.0000010.000000-0.012384
XSP10May21C451.00CALL451.00$10.00 / 100248.228416%0.0000010.0000000.0000010.0000000.000000
XSP10May21P451.00PUT451.00$27.00 / 1$37.00 / 10063.666009%-1.0000000.0000990.0000010.000000-0.012356
XSP10May21C450.00CALL450.00$10.00 / 100244.799542%0.0000010.0000000.0000010.0000000.000000
XSP10May21P450.00PUT450.00$26.00 / 1$36.00 / 10062.011943%-1.0000000.0000990.0000010.000000-0.012329
XSP10May21C449.00CALL449.00$10.00 / 100241.341257%0.0000010.0000000.0000010.0000000.000000
XSP10May21P449.00PUT449.00$25.00 / 1$35.00 / 10060.350015%-1.0000000.0000980.0000010.000000-0.012301
XSP10May21C448.00CALL448.00$10.00 / 100237.852664%0.0000010.0000000.0000010.0000000.000000
XSP10May21P448.00PUT448.00$24.00 / 1$34.00 / 10058.679297%-1.0000000.0000980.0000010.000000-0.012274
XSP10May21C447.00CALL447.00$0.01$10.00 / 102234.332808%0.0000010.0000000.0000010.0000000.000000
XSP10May21P447.00PUT447.00$23.00 / 1$33.00 / 10056.993954%-1.0000000.0000980.0000010.000000-0.012247
XSP10May21C446.00CALL446.00$10.00 / 100230.780676%0.0000010.0000000.0000010.0000000.000000
XSP10May21P446.00PUT446.00$22.00 / 1$32.00 / 10055.301124%-1.0000000.0000980.0000010.000000-0.012219
XSP10May21C445.00CALL445.00$10.00 / 100227.195992%0.0000010.0000000.0000010.0000000.000000
XSP10May21P445.00PUT445.00$21.00 / 1$31.00 / 10053.596209%-1.0000000.0000980.0000010.000000-0.012192
XSP10May21C444.00CALL444.00$10.00 / 100223.577462%0.0000010.0000000.0000010.0000000.000000
XSP10May21P444.00PUT444.00$20.00 / 1$30.00 / 10051.880133%-1.0000000.0000970.0000010.000000-0.012164
XSP10May21C443.00CALL443.00$10.00 / 100219.917727%0.0000010.0000000.0000010.0000000.000000
XSP10May21P443.00PUT443.00$19.00 / 1$29.00 / 10050.153741%-1.0000000.0000970.0000010.000000-0.012137
XSP10May21C442.00CALL442.00$10.00 / 100216.225604%0.0000010.0000000.0000010.0000000.000000
XSP10May21P442.00PUT442.00$18.00 / 1$28.00 / 10048.412004%-1.0000000.0000970.0000010.000000-0.012110
XSP10May21C441.00CALL441.00$10.00 / 100212.494782%0.0000010.0000000.0000010.0000000.000000
XSP10May21P441.00PUT441.00$17.00 / 1$27.00 / 10046.658464%-1.0000000.0000970.0000010.000000-0.012082
XSP10May21C440.00CALL440.00$0.14$10.00 / 101208.723815%0.0000010.0000000.0000010.0000000.000000
XSP10May21P440.00PUT440.00$16.20 / 1$26.00 / 10044.893632%-1.0000000.0000960.0000010.000000-0.012055
XSP10May21C439.00CALL439.00$10.00 / 100204.911123%0.0000010.0000000.0000010.0000000.000000
XSP10May21P439.00PUT439.00$15.00 / 1$25.00 / 10043.113969%-1.0000000.0000960.0000010.000000-0.012027
XSP10May21C438.00CALL438.00$10.00 / 100201.054975%0.0000010.0000000.0000010.0000000.000000
XSP10May21P438.00PUT438.00$14.00 / 1$24.00 / 10041.320648%-1.0000000.0000960.0000010.000000-0.012000
XSP10May21C437.00CALL437.00$10.00 / 100197.153482%0.0000010.0000000.0000010.0000000.000000
XSP10May21P437.00PUT437.00$13.00 / 1$23.00 / 10039.509721%-1.0000000.0000960.0000010.000000-0.011973
XSP10May21C436.00CALL436.00$0.02$10.00 / 102193.204580%0.000001-0.0000010.0000010.0000000.000000
XSP10May21P436.00PUT436.00$12.00 / 1$22.00 / 10037.682394%-1.0000000.0000950.0000010.000000-0.011945
XSP10May21C435.00CALL435.00$0.01$10.00 / 107189.206012%0.000001-0.0000040.0000010.0000000.000000
XSP10May21P435.00PUT435.00$11.00 / 1$21.00 / 10035.840979%-1.0000000.0000920.0000010.000000-0.011918
XSP10May21C434.00CALL434.00$0.10$10.00 / 108185.155315%0.000002-0.0000150.0000030.0000020.000000
XSP10May21P434.00PUT434.00$10.00 / 1$20.00 / 10033.978317%-0.9999980.0000800.0000030.000002-0.011890
XSP10May21C433.00CALL433.00$10.00 / 100181.049749%0.000008-0.0000570.0000110.0000080.000000
XSP10May21P433.00PUT433.00$9.00 / 1$19.00 / 10032.098757%-0.9999920.0000380.0000110.000008-0.011863
XSP10May21C432.00CALL432.00$10.00 / 100176.886335%0.000029-0.0002000.0000390.0000270.000000
XSP10May21P432.00PUT432.00$8.00 / 1$18.00 / 10030.198246%-0.999971-0.0001050.0000390.000027-0.011835
XSP10May21C431.00CALL431.00$0.02$10.00 / 102172.662504%0.000101-0.0006420.0001240.0000870.000001
XSP10May21P431.00PUT431.00$7.00 / 1$17.00 / 10028.271078%-0.999899-0.0005470.0001240.000087-0.011807
XSP10May21C430.00CALL430.00$0.03$10.00 / 108168.370087%0.000319-0.0018860.0003640.0002570.000004
XSP10May21P430.00PUT430.00$6.00 / 1$16.00 / 10026.322160%-0.999681-0.0017920.0003640.000257-0.011777
XSP10May21C429.00CALL429.00$10.00 / 100164.012830%0.000930-0.0050690.0009780.0006910.000011
XSP10May21P429.00PUT429.00$5.00 / 1$15.00 / 10024.345058%-0.999070-0.0049750.0009780.000691-0.011743
XSP10May21P428.00PUT428.00$4.76$4.20 / 1$14.00 / 10522.335860%-0.997508-0.0123600.0024040.001696-0.011697
XSP10May21C427.00CALL427.00$0.11$0.01 / 833$10.00 / 103095.841701%0.006145-0.0279510.0053950.0038070.000070
XSP10May21P427.00PUT427.00$3.00 / 1$13.00 / 10020.295768%-0.993855-0.0278570.0053950.003807-0.011628
XSP10May21C418.00CALL418.00$1.94$0.89 / 170$10.00 / 10957.324528%0.605728-0.6194540.1195580.0843730.006903
XSP10May21C414.00CALL414.00$3.67$0.10 / 1$10.00 / 10217.892288%0.935666-0.2025280.0390760.0275760.010602
XSP10May21C413.00CALL413.00$1.00 / 1$11.00 / 10019.092277%0.966678-0.1195290.0230550.0162700.010932
XSP10May21C412.00CALL412.00$2.00 / 1$12.00 / 10021.555379%0.984203-0.0638110.0123000.0086800.011106
XSP10May21C411.00CALL411.00$3.00 / 1$13.00 / 10023.973751%0.993163-0.0308070.0059290.0041840.011182
XSP10May21C410.00CALL410.00$6.03$4.00 / 1$14.00 / 101826.351267%0.997305-0.0134590.0025810.0018210.011202
XSP10May21C409.00CALL409.00$5.00 / 1$15.00 / 10028.697031%0.999034-0.0053400.0010130.0007150.011194
XSP10May21P409.00PUT409.00$0.04$10.00 / 1041166.566594%-0.000966-0.0052500.0010130.000715-0.000011
XSP10May21C408.00CALL408.00$6.00 / 1$16.00 / 10031.014401%0.999686-0.0019480.0003590.0002530.011174
XSP10May21P408.00PUT408.00$0.57$10.00 / 1030171.459385%-0.000314-0.0018590.0003590.000253-0.000004
XSP10May21C407.00CALL407.00$7.00 / 1$17.00 / 10033.307921%0.999907-0.0006820.0001140.0000810.011150
XSP10May21P407.00PUT407.00$0.06$10.00 / 10110176.306650%-0.000093-0.0005930.0001140.000081-0.000001
XSP10May21C406.00CALL406.00$13.45$8.00 / 1$18.00 / 10035.580843%0.999975-0.0002590.0000330.0000230.011123
XSP10May21P406.00PUT406.00$0.06$10.00 / 1054181.103287%-0.000025-0.0001700.0000330.0000230.000000
XSP10May21P404.00PUT404.00$0.22$10.00 / 1051190.575948%-0.000001-0.0000100.0000020.0000010.000000
XSP10May21P403.00PUT403.00$0.03$0.01 / 302728.699710%-0.000001-0.0000020.0000010.0000000.000000
XSP10May21C402.00CALL402.00$12.00 / 1$22.00 / 10044.510386%1.000000-0.0000890.0000010.0000000.011014
XSP10May21P402.00PUT402.00$0.19$10.00 / 106199.903351%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C401.00CALL401.00$13.00 / 1$23.00 / 10046.712195%1.000000-0.0000880.0000010.0000000.010986
XSP10May21P401.00PUT401.00$0.59$10.00 / 101204.518912%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C400.00CALL400.00$14.00 / 1$24.00 / 10048.900413%1.000000-0.0000880.0000010.0000000.010959
XSP10May21P400.00PUT400.00$0.03$10.00 / 1014209.105295%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C399.00CALL399.00$15.00 / 1$25.00 / 10051.082400%1.000000-0.0000870.0000010.0000000.010932
XSP10May21P399.00PUT399.00$0.83$10.00 / 103213.664450%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C398.00CALL398.00$9.40$16.00 / 1$26.00 / 10153.256330%1.000000-0.0000870.0000010.0000000.010904
XSP10May21P398.00PUT398.00$0.13$10.00 / 1030218.198158%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C397.00CALL397.00$10.00$17.00 / 1$27.00 / 10355.418792%1.000000-0.0000870.0000010.0000000.010877
XSP10May21P397.00PUT397.00$0.02$10.00 / 105222.708049%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C396.00CALL396.00$18.93$18.00 / 1$28.00 / 10057.580492%1.000000-0.0000870.0000010.0000000.010849
XSP10May21P396.00PUT396.00$0.45$10.00 / 104227.195611%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C395.00CALL395.00$7.62$19.00 / 1$29.00 / 10359.732379%1.000000-0.0000870.0000010.0000000.010822
XSP10May21P395.00PUT395.00$0.03$10.00 / 10226231.662202%-0.0000010.0000000.0000010.0000000.000000
XSP10May21P394.00PUT394.00$0.03$10.00 / 105236.109056%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C393.00CALL393.00$21.00 / 1$31.00 / 10064.023135%1.000000-0.0000860.0000010.0000000.010767
XSP10May21C392.00CALL392.00$22.00 / 1$32.00 / 10066.162222%1.000000-0.0000860.0000010.0000000.010740
XSP10May21P392.00PUT392.00$10.00 / 100244.953204%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C391.00CALL391.00$23.00 / 1$33.00 / 10068.298055%1.000000-0.0000860.0000010.0000000.010712
XSP10May21P391.00PUT391.00$0.02$10.00 / 105249.349605%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C390.00CALL390.00$11.55$24.00 / 1$34.00 / 10070.428167%1.000000-0.0000850.0000010.0000000.010685
XSP10May21P390.00PUT390.00$0.10$10.00 / 1019253.731013%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C389.00CALL389.00$25.00 / 1$35.00 / 10072.555755%1.000000-0.0000850.0000010.0000000.010658
XSP10May21P389.00PUT389.00$10.00 / 100258.098372%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C388.00CALL388.00$26.01 / 1$35.99 / 10074.681189%1.000000-0.0000850.0000010.0000000.010630
XSP10May21P388.00PUT388.00$0.35$10.00 / 1015262.452569%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C387.00CALL387.00$27.00 / 1$37.00 / 10076.804372%1.000000-0.0000850.0000010.0000000.010603
XSP10May21P387.00PUT387.00$10.00 / 100266.794439%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C386.00CALL386.00$28.00 / 1$38.00 / 10078.926685%1.000000-0.0000850.0000010.0000000.010575
XSP10May21P386.00PUT386.00$10.00 / 100271.124771%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C385.00CALL385.00$29.00 / 1$39.00 / 10081.043770%1.000000-0.0000840.0000010.0000000.010548
XSP10May21P385.00PUT385.00$10.00 / 100275.444309%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C384.00CALL384.00$30.00 / 1$40.00 / 10083.162139%1.000000-0.0000840.0000010.0000000.010521
XSP10May21P384.00PUT384.00$10.00 / 100279.753753%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C383.00CALL383.00$31.00 / 1$41.00 / 10085.279569%1.000000-0.0000840.0000010.0000000.010493
XSP10May21P383.00PUT383.00$0.02$10.00 / 106284.053767%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C382.00CALL382.00$32.00 / 1$42.00 / 10087.393277%1.000000-0.0000840.0000010.0000000.010466
XSP10May21P382.00PUT382.00$10.00 / 100288.344977%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C381.00CALL381.00$33.00 / 1$43.00 / 10089.508736%1.000000-0.0000840.0000010.0000000.010438
XSP10May21P381.00PUT381.00$0.61$10.00 / 102292.627973%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C380.00CALL380.00$34.00 / 1$44.00 / 10091.624287%1.000000-0.0000830.0000010.0000000.010411
XSP10May21P380.00PUT380.00$0.07$10.00 / 103296.903312%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C379.00CALL379.00$35.00 / 1$45.00 / 10093.734860%1.000000-0.0000830.0000010.0000000.010384
XSP10May21P379.00PUT379.00$0.39$10.00 / 105301.171519%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C378.00CALL378.00$36.00 / 1$46.00 / 10095.850399%1.000000-0.0000830.0000010.0000000.010356
XSP10May21P378.00PUT378.00$0.01$10.00 / 102305.433088%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C377.00CALL377.00$37.00 / 1$47.00 / 10097.964090%1.000000-0.0000830.0000010.0000000.010329
XSP10May21P377.00PUT377.00$10.00 / 100309.693482%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C376.00CALL376.00$38.00 / 1$48.00 / 100100.077091%1.000000-0.0000820.0000010.0000000.010301
XSP10May21P376.00PUT376.00$10.00 / 100313.943137%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C375.00CALL375.00$39.00 / 1$49.00 / 100102.192429%1.000000-0.0000820.0000010.0000000.010274
XSP10May21P375.00PUT375.00$0.14$10.00 / 106318.187459%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C374.00CALL374.00$40.00 / 1$50.00 / 100104.309648%1.000000-0.0000820.0000010.0000000.010247
XSP10May21P374.00PUT374.00$0.11$10.00 / 107322.428449%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C373.00CALL373.00$41.00 / 1$51.00 / 100106.421459%1.000000-0.0000820.0000010.0000000.010219
XSP10May21P373.00PUT373.00$0.10$10.00 / 101326.665311%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C372.00CALL372.00$42.00 / 1$52.00 / 100108.538004%1.000000-0.0000820.0000010.0000000.010192
XSP10May21P372.00PUT372.00$0.12$10.00 / 101330.898421%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C371.00CALL371.00$43.00 / 1$53.00 / 100110.655867%1.000000-0.0000810.0000010.0000000.010164
XSP10May21P371.00PUT371.00$0.01$10.00 / 101335.128177%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C370.00CALL370.00$44.00 / 1$54.00 / 100112.775402%1.000000-0.0000810.0000010.0000000.010137
XSP10May21P370.00PUT370.00$0.01$10.00 / 1010339.354961%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C369.00CALL369.00$45.00 / 1$55.00 / 100114.895306%1.000000-0.0000810.0000010.0000000.010110
XSP10May21P369.00PUT369.00$1.02$10.00 / 102343.579140%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C368.00CALL368.00$46.00 / 1$56.00 / 100117.015553%1.000000-0.0000810.0000010.0000000.010082
XSP10May21P368.00PUT368.00$0.04$10.00 / 107347.801071%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C367.00CALL367.00$47.00 / 1$57.00 / 100119.139551%1.000000-0.0000800.0000010.0000000.010055
XSP10May21P367.00PUT367.00$10.00 / 100352.021098%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C366.00CALL366.00$48.00 / 1$58.00 / 100121.263981%1.000000-0.0000800.0000010.0000000.010027
XSP10May21P366.00PUT366.00$0.03$10.00 / 101356.239554%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C365.00CALL365.00$49.00 / 1$59.00 / 100123.390156%1.000000-0.0000800.0000010.0000000.010000
XSP10May21P365.00PUT365.00$0.72$10.00 / 102360.456762%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C364.00CALL364.00$55.83$50.00 / 1$60.00 / 101125.518348%1.000000-0.0000800.0000010.0000000.009973
XSP10May21P364.00PUT364.00$0.82$10.00 / 102364.673034%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C363.00CALL363.00$51.00 / 1$61.00 / 100127.648746%1.000000-0.0000800.0000010.0000000.009945
XSP10May21P363.00PUT363.00$0.84$10.00 / 105368.888675%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C362.00CALL362.00$52.00 / 1$62.00 / 100129.780438%1.000000-0.0000790.0000010.0000000.009918
XSP10May21P362.00PUT362.00$2.23$10.00 / 1018373.103978%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C361.00CALL361.00$53.00 / 1$63.00 / 100131.914753%1.000000-0.0000790.0000010.0000000.009890
XSP10May21P361.00PUT361.00$1.60$10.00 / 102377.319230%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C360.00CALL360.00$54.00 / 1$64.00 / 100134.051388%1.000000-0.0000790.0000010.0000000.009863
XSP10May21P360.00PUT360.00$10.00 / 100381.534710%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C359.00CALL359.00$55.00 / 1$65.00 / 100136.190760%1.000000-0.0000790.0000010.0000000.009836
XSP10May21P359.00PUT359.00$10.00 / 100385.750690%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C358.00CALL358.00$56.00 / 1$66.00 / 100138.332137%1.000000-0.0000780.0000010.0000000.009808
XSP10May21P358.00PUT358.00$10.00 / 100389.967434%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C357.00CALL357.00$57.00 / 1$67.00 / 100140.476327%1.000000-0.0000780.0000010.0000000.009781
XSP10May21P357.00PUT357.00$10.00 / 100394.185201%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C356.00CALL356.00$58.00 / 1$68.00 / 100142.622567%1.000000-0.0000780.0000010.0000000.009753
XSP10May21P356.00PUT356.00$10.00 / 100398.404242%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C355.00CALL355.00$59.00 / 1$69.00 / 100144.772367%1.000000-0.0000780.0000010.0000000.009726
XSP10May21P355.00PUT355.00$0.02$10.00 / 101402.624805%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C354.00CALL354.00$60.00 / 1$70.00 / 100146.924918%1.000000-0.0000780.0000010.0000000.009699
XSP10May21P354.00PUT354.00$10.00 / 100406.847130%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C353.00CALL353.00$61.00 / 1$71.00 / 100149.080334%1.000000-0.0000770.0000010.0000000.009671
XSP10May21P353.00PUT353.00$10.00 / 100411.071454%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C352.00CALL352.00$62.00 / 1$72.00 / 100151.238722%1.000000-0.0000770.0000010.0000000.009644
XSP10May21P352.00PUT352.00$0.02$10.00 / 101415.298009%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C351.00CALL351.00$63.00 / 1$73.00 / 100153.398366%1.000000-0.0000770.0000010.0000000.009616
XSP10May21P351.00PUT351.00$10.00 / 100419.527021%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C350.00CALL350.00$64.00 / 1$74.00 / 100155.566408%1.000000-0.0000770.0000010.0000000.009589
XSP10May21P350.00PUT350.00$1.61$10.00 / 1012423.758715%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C345.00CALL345.00$69.00 / 1$79.00 / 100166.438278%1.000000-0.0000760.0000010.0000000.009452
XSP10May21P345.00PUT345.00$10.00 / 100444.965072%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C340.00CALL340.00$74.00 / 1$84.00 / 100177.402504%1.000000-0.0000750.0000010.0000000.009315
XSP10May21P340.00PUT340.00$0.02$10.00 / 102466.265946%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C335.00CALL335.00$79.00 / 1$89.00 / 100188.466160%1.000000-0.0000730.0000010.0000000.009178
XSP10May21P335.00PUT335.00$10.00 / 100487.689203%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C330.00CALL330.00$84.00 / 1$94.00 / 100199.639886%1.000000-0.0000720.0000010.0000000.009041
XSP10May21P330.00PUT330.00$10.00 / 100509.255267%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C325.00CALL325.00$89.00 / 1$99.00 / 100210.930202%1.000000-0.0000710.0000010.0000000.008904
XSP10May21P325.00PUT325.00$10.00 / 100530.984981%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C320.00CALL320.00$94.00 / 1$104.00 / 100222.338594%1.000000-0.0000700.0000010.0000000.008767
XSP10May21P320.00PUT320.00$10.00 / 100552.898279%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C315.00CALL315.00$99.00 / 1$109.00 / 100233.885265%1.000000-0.0000690.0000010.0000000.008630
XSP10May21P315.00PUT315.00$10.00 / 100575.014381%-0.0000010.0000000.0000010.0000000.000000
XSP10May21C310.00CALL310.00$101.00 / 1$117.00 / 100245.572226%1.000000-0.0000680.0000000.0000000.008493
XSP10May21P310.00PUT310.00$10.00 / 100597.356940%-0.0000010.0000000.0000000.0000000.000000
XSP10May21C305.00CALL305.00$106.00 / 1$122.00 / 100257.405951%1.000000-0.0000670.0000000.0000000.008356
XSP10May21P305.00PUT305.00$10.00 / 100619.935179%-0.0000010.0000000.0000000.0000000.000000
XSP10May21C300.00CALL300.00$111.00 / 1$127.00 / 100269.396383%1.000000-0.0000660.0000000.0000000.008219
XSP10May21P300.00PUT300.00$10.00 / 100642.775394%-0.0000010.0000000.0000000.0000000.000000
XSP10May21C295.00CALL295.00$116.00 / 1$132.00 / 100281.549529%1.000000-0.0000650.0000000.0000000.008082
XSP10May21P295.00PUT295.00$10.00 / 100665.894375%-0.0000010.0000000.0000000.0000000.000000
XSP10May21C290.00CALL290.00$121.00 / 1$137.00 / 100293.877879%1.000000-0.0000640.0000000.0000000.007945
XSP10May21P290.00PUT290.00$10.00 / 100689.311188%-0.0000010.0000000.0000000.0000000.000000
XSP10May21C285.00CALL285.00$126.00 / 1$142.00 / 100306.381673%1.000000-0.0000620.0000000.0000000.007808
XSP10May21P285.00PUT285.00$10.00 / 100713.045228%-0.0000010.0000000.0000000.0000000.000000