XSP.IN Option Chain

End of day data from May 3, 2021 for XSP.IN options expired on May 3, 2021.

Data From

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP3May21C421.00CALL421.00$0.01$0.01 / 1$0.80 / 354730311.982127%0.298515-0.5623210.1070110.0761320.003412
XSP3May21C420.00CALL420.00$0.01$0.01 / 561$0.80 / 14674438.114598%0.412503-0.6310480.1200900.0854360.004712
XSP3May21C423.00CALL423.00$0.01$0.02 / 2$10.00 / 129025876.315438%0.126805-0.3370270.0641380.0456300.001451
XSP3May21C422.00CALL422.00$0.01$0.01 / 2$10.00 / 127228171.453108%0.201714-0.4561300.0868030.0617550.002307
XSP3May21C419.00CALL419.00$0.22$0.17 / 1$10.00 / 122111656.545641%0.534740-0.6442140.1225940.0872180.006103
XSP3May21P412.00PUT412.00$0.01$0.01 / 15$0.01 / 1,65721725414.260581%-0.011722-0.0496080.0094410.006717-0.000135
XSP3May21P419.00PUT419.00$0.12$0.01 / 323$10.00 / 1511072458.717658%-0.465260-0.6441800.1225940.087218-0.005376
XSP3May21C418.00CALL418.00$1.20$0.01 / 1$3.55 / 110411911.689433%0.654031-0.5978520.1137710.0809410.007457
XSP3May21P409.00PUT409.00$0.01$0.01 / 15$10.00 / 1515866106.946842%-0.000661-0.0037270.0007090.000505-0.000008
XSP3May21C425.00CALL425.00$0.03$0.02 / 4$10.00 / 15756285.437850%0.039914-0.1394380.0265360.0188780.000457
XSP3May21P420.00PUT420.00$0.65$0.01 / 1$10.00 / 256852.849436%-0.587497-0.6310130.1200900.085436-0.006795
XSP3May21P418.00PUT418.00$0.01$0.01 / 1$0.30 / 1535196.663974%-0.345969-0.5978180.1137710.080941-0.003995
XSP3May21P413.00PUT413.00$0.01$0.01 / 10$0.01 / 1516012.518009%-0.025434-0.0961110.0182910.013013-0.000293
XSP3May21P414.00PUT414.00$0.04$0.01 / 850$10.00 / 151444584.385909%-0.050522-0.1685620.0320790.022822-0.000582
XSP3May21P417.00PUT417.00$0.01$0.02 / 15$0.50 / 151295311.636625%-0.240093-0.5039950.0959150.068237-0.002771
XSP3May21P421.00PUT421.00$1.42$1.19 / 10$2.07 / 11636.333371%-0.701485-0.5622860.1070110.076132-0.008122
XSP3May21C410.00CALL410.00$9.96$4.40 / 1$14.40 / 1151626.500274%0.998107-0.0098100.0018600.0013240.011211
XSP3May21C405.00CALL405.00$14.98$9.40 / 1$19.40 / 1152537.701008%0.999996-0.0000610.0000050.0000040.011096
XSP3May21C424.00CALL424.00$0.01$0.01 / 1$10.00 / 113680.891194%0.073947-0.2269870.0431970.0307320.000846
XSP3May21P411.00PUT411.00$0.02$0.02 / 1$10.00 / 1511012398.225306%-0.004934-0.0231630.0044080.003136-0.000057
XSP3May21C416.00CALL416.00$4.15$2.89 / 10$10.00 / 16653.061174%0.845310-0.3857610.0734070.0522250.009613
XSP3May21C415.00CALL415.00$5.19$0.01 / 1$10.00 / 161225.896289%0.907877-0.2678440.0509660.0362590.010308
XSP3May21P416.00PUT416.00$0.03$0.01 / 816$0.06 / 25458.788385%-0.154690-0.3857270.0734070.052225-0.001784
XSP3May21P410.00PUT410.00$0.01$0.01 / 1,250$0.01 / 455217.692714%-0.001893-0.0097760.0018600.001324-0.000022
XSP3May21P415.00PUT415.00$0.06$0.01 / 833$10.00 / 1514679.585883%-0.092123-0.2678100.0509660.036259-0.001062
XSP3May21P423.00PUT423.00$4.01$0.01 / 1$10.00 / 23331.233284%-0.873195-0.3369920.0641380.045630-0.010138
XSP3May21C428.00CALL428.00$0.01$10.00 / 123157.540784%0.003891-0.0187330.0035650.0025360.000045
XSP3May21C404.00CALL404.00$15.15$10.40 / 1$20.40 / 12239.889501%0.999999-0.0000400.0000010.0000010.011068
XSP3May21P390.00PUT390.00$0.01$10.00 / 151211255.300831%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C325.00CALL325.00$94.72$89.40 / 1$99.40 / 122207.814710%1.000000-0.0000270.0000010.0000000.008904
XSP3May21C426.00CALL426.00$0.01$10.00 / 119148.371017%0.019909-0.0781790.0148780.0105850.000228
XSP3May21P424.00PUT424.00$4.16$0.20 / 1$10.00 / 21120.977210%-0.926053-0.2269520.0431970.030732-0.010770
XSP3May21P422.00PUT422.00$1.59$0.01 / 1$10.00 / 21239.510846%-0.798286-0.4560950.0868030.061755-0.009255
XSP3May21C417.00CALL417.00$2.75$0.01 / 1$10.00 / 11743.081278%0.759907-0.5040300.0959150.0682370.008654
XSP3May21C394.00CALL394.00$24.96$20.40 / 1$30.40 / 11161.242922%1.000000-0.0000320.0000010.0000000.010795
XSP3May21C330.00CALL330.00$89.64$84.40 / 1$94.20 / 111166.822056%1.000000-0.0000270.0000010.0000000.009041
XSP3May21C500.00CALL500.00$10.00 / 100389.760379%0.0000010.0000000.0000010.0000000.000000
XSP3May21P500.00PUT500.00$76.00 / 2$86.00 / 100162.225201%-1.0000000.0000410.0000010.000000-0.013699
XSP3May21C495.00CALL495.00$10.00 / 100376.852099%0.0000010.0000000.0000010.0000000.000000
XSP3May21P495.00PUT495.00$71.00 / 2$81.00 / 200154.439637%-1.0000000.0000410.0000010.000000-0.013562
XSP3May21C490.00CALL490.00$10.00 / 100363.630675%0.0000010.0000000.0000010.0000000.000000
XSP3May21P490.00PUT490.00$65.80 / 2$75.80 / 200122.119228%-1.0000000.0000400.0000010.000000-0.013425
XSP3May21C485.00CALL485.00$10.00 / 100350.081697%0.0000010.0000000.0000010.0000000.000000
XSP3May21P485.00PUT485.00$61.00 / 2$71.00 / 100138.433663%-1.0000000.0000400.0000010.000000-0.013288
XSP3May21C480.00CALL480.00$10.00 / 100336.171902%0.0000010.0000000.0000010.0000000.000000
XSP3May21P480.00PUT480.00$56.00 / 2$66.00 / 100130.193321%-1.0000000.0000390.0000010.000000-0.013151
XSP3May21C475.00CALL475.00$10.00 / 100321.875245%0.0000010.0000000.0000010.0000000.000000
XSP3May21P475.00PUT475.00$51.00 / 2$61.00 / 100121.776482%-1.0000000.0000390.0000010.000000-0.013014
XSP3May21C470.00CALL470.00$10.00 / 100307.157399%0.0000010.0000000.0000010.0000000.000000
XSP3May21P470.00PUT470.00$46.00 / 2$56.00 / 200113.171871%-1.0000000.0000390.0000010.000000-0.012877
XSP3May21C465.00CALL465.00$10.00 / 100291.977677%0.0000010.0000000.0000010.0000000.000000
XSP3May21P465.00PUT465.00$41.00 / 2$51.00 / 100104.368308%-1.0000000.0000380.0000010.000000-0.012740
XSP3May21C460.00CALL460.00$10.00 / 100276.284863%0.0000010.0000000.0000010.0000000.000000
XSP3May21P460.00PUT460.00$36.00 / 2$46.00 / 10095.338821%-1.0000000.0000380.0000010.000000-0.012603
XSP3May21C455.00CALL455.00$10.00 / 100260.024567%0.0000010.0000000.0000010.0000000.000000
XSP3May21P455.00PUT455.00$31.00 / 2$41.00 / 10086.060974%-1.0000000.0000370.0000010.000000-0.012466
XSP3May21C454.00CALL454.00$10.00 / 100256.697332%0.0000010.0000000.0000010.0000000.000000
XSP3May21P454.00PUT454.00$30.00 / 2$40.00 / 10084.171197%-1.0000000.0000370.0000010.000000-0.012438
XSP3May21C453.00CALL453.00$10.00 / 100253.343530%0.0000010.0000000.0000010.0000000.000000
XSP3May21P453.00PUT453.00$29.00 / 2$39.00 / 10082.273046%-1.0000000.0000370.0000010.000000-0.012411
XSP3May21C452.00CALL452.00$10.00 / 100249.962435%0.0000010.0000000.0000010.0000000.000000
XSP3May21P452.00PUT452.00$28.00 / 2$38.00 / 10080.364179%-1.0000000.0000370.0000010.000000-0.012384
XSP3May21C451.00CALL451.00$10.00 / 100246.553276%0.0000010.0000000.0000010.0000000.000000
XSP3May21P451.00PUT451.00$27.00 / 2$37.00 / 10078.438544%-1.0000000.0000370.0000010.000000-0.012356
XSP3May21C450.00CALL450.00$10.00 / 100243.115237%0.0000010.0000000.0000010.0000000.000000
XSP3May21P450.00PUT450.00$26.00 / 2$36.00 / 10076.501994%-1.0000000.0000370.0000010.000000-0.012329
XSP3May21C449.00CALL449.00$10.00 / 100239.647451%0.0000010.0000000.0000010.0000000.000000
XSP3May21P449.00PUT449.00$25.00 / 2$35.00 / 20074.552781%-1.0000000.0000370.0000010.000000-0.012301
XSP3May21C448.00CALL448.00$10.00 / 100236.148999%0.0000010.0000000.0000010.0000000.000000
XSP3May21P448.00PUT448.00$24.00 / 2$34.00 / 20072.588724%-1.0000000.0000370.0000010.000000-0.012274
XSP3May21C447.00CALL447.00$10.00 / 100232.618903%0.0000010.0000000.0000010.0000000.000000
XSP3May21P447.00PUT447.00$23.00 / 2$33.00 / 10070.613655%-1.0000000.0000370.0000010.000000-0.012247
XSP3May21C446.00CALL446.00$10.00 / 100229.056125%0.0000010.0000000.0000010.0000000.000000
XSP3May21P446.00PUT446.00$22.00 / 2$32.00 / 10068.625401%-1.0000000.0000370.0000010.000000-0.012219
XSP3May21C445.00CALL445.00$10.00 / 100225.461039%0.0000010.0000000.0000010.0000000.000000
XSP3May21P445.00PUT445.00$21.00 / 2$31.00 / 20066.617324%-1.0000000.0000370.0000010.000000-0.012192
XSP3May21C444.00CALL444.00$10.00 / 100221.825748%0.0000010.0000000.0000010.0000000.000000
XSP3May21P444.00PUT444.00$19.80 / 2$29.80 / 10051.504891%-1.0000000.0000360.0000010.000000-0.012164
XSP3May21C443.00CALL443.00$10.00 / 100218.158812%0.0000010.0000000.0000010.0000000.000000
XSP3May21P443.00PUT443.00$18.80 / 2$28.80 / 10049.775683%-1.0000000.0000360.0000010.000000-0.012137
XSP3May21C442.00CALL442.00$0.02$10.00 / 101214.453997%0.0000010.0000000.0000010.0000000.000000
XSP3May21P442.00PUT442.00$17.80 / 2$27.80 / 10048.032321%-1.0000000.0000360.0000010.000000-0.012110
XSP3May21C441.00CALL441.00$10.00 / 100210.709936%0.0000010.0000000.0000010.0000000.000000
XSP3May21P441.00PUT441.00$16.80 / 2$26.80 / 10046.282075%-1.0000000.0000360.0000010.000000-0.012082
XSP3May21C440.00CALL440.00$0.09$10.00 / 101206.925132%0.0000010.0000000.0000010.0000000.000000
XSP3May21P440.00PUT440.00$15.80 / 3$25.80 / 30044.511007%-1.0000000.0000360.0000010.000000-0.012055
XSP3May21C439.00CALL439.00$10.00 / 100203.097943%0.0000010.0000000.0000010.0000000.000000
XSP3May21P439.00PUT439.00$14.80 / 2$24.80 / 10042.730823%-1.0000000.0000360.0000010.000000-0.012027
XSP3May21C438.00CALL438.00$10.00 / 100199.226575%0.0000010.0000000.0000010.0000000.000000
XSP3May21P438.00PUT438.00$13.80 / 2$23.80 / 10040.934637%-1.0000000.0000360.0000010.000000-0.012000
XSP3May21C437.00CALL437.00$10.00 / 100195.309070%0.0000010.0000000.0000010.0000000.000000
XSP3May21P437.00PUT437.00$12.80 / 2$22.80 / 10039.124091%-1.0000000.0000360.0000010.000000-0.011973
XSP3May21C436.00CALL436.00$0.45$10.00 / 101191.343289%0.000001-0.0000020.0000010.0000000.000000
XSP3May21P436.00PUT436.00$11.80 / 2$21.80 / 10037.294194%-1.0000000.0000340.0000010.000000-0.011945
XSP3May21C435.00CALL435.00$0.17$10.00 / 101187.326889%0.000001-0.0000080.0000010.0000010.000000
XSP3May21P435.00PUT435.00$10.80 / 2$20.80 / 10035.450443%-0.9999990.0000280.0000010.000001-0.011918
XSP3May21C434.00CALL434.00$10.00 / 100183.257308%0.000004-0.0000310.0000060.0000040.000000
XSP3May21P434.00PUT434.00$9.80 / 2$19.80 / 10033.587309%-0.9999960.0000050.0000060.000004-0.011890
XSP3May21C433.00CALL433.00$0.02$10.00 / 102179.131704%0.000016-0.0001110.0000210.0000150.000000
XSP3May21P433.00PUT433.00$8.80 / 2$18.80 / 10031.700990%-0.999984-0.0000760.0000210.000015-0.011863
XSP3May21C432.00CALL432.00$10.00 / 100174.946966%0.000056-0.0003700.0000700.0000500.000001
XSP3May21P432.00PUT432.00$7.80 / 2$17.80 / 10029.795253%-0.999944-0.0003340.0000700.000050-0.011835
XSP3May21C431.00CALL431.00$10.00 / 100170.701359%0.000182-0.0011250.0002140.0001520.000002
XSP3May21P431.00PUT431.00$6.80 / 2$16.80 / 10027.867137%-0.999818-0.0010900.0002140.000152-0.011806
XSP3May21C430.00CALL430.00$0.03$10.00 / 106166.384179%0.000549-0.0031390.0005970.0004250.000006
XSP3May21P430.00PUT430.00$5.80 / 2$15.80 / 10025.913614%-0.999451-0.0031030.0005970.000425-0.011775
XSP3May21C429.00CALL429.00$0.17$10.00 / 101162.000513%0.001522-0.0080160.0015250.0010850.000017
XSP3May21P429.00PUT429.00$4.80 / 2$14.80 / 10023.931626%-0.998478-0.0079810.0015250.001085-0.011736
XSP3May21P428.00PUT428.00$3.80 / 2$13.80 / 10021.918211%-0.996109-0.0186980.0035650.002536-0.011681
XSP3May21C427.00CALL427.00$0.10$10.00 / 1099152.999674%0.009165-0.0400320.0076180.0054200.000105
XSP3May21P427.00PUT427.00$8.31$2.80 / 2$12.80 / 10119.870381%-0.990835-0.0399970.0076180.005420-0.011594
XSP3May21P426.00PUT426.00$7.39$1.80 / 2$11.80 / 20117.780765%-0.980091-0.0781440.0148780.010585-0.011443
XSP3May21P425.00PUT425.00$0.80 / 2$10.80 / 20015.644615%-0.960086-0.1394030.0265360.018878-0.011187
XSP3May21C414.00CALL414.00$4.99$0.40 / 1$10.40 / 10117.011133%0.949478-0.1685960.0320790.0228220.010760
XSP3May21C413.00CALL413.00$5.94$1.40 / 1$11.20 / 10114.667385%0.974566-0.0961450.0182910.0130130.011022
XSP3May21C412.00CALL412.00$2.40 / 1$12.40 / 10021.840264%0.988278-0.0496420.0094410.0067170.011153
XSP3May21C411.00CALL411.00$8.00$3.40 / 1$13.40 / 10124.187802%0.995066-0.0231960.0044080.0031360.011203
XSP3May21C409.00CALL409.00$5.40 / 1$15.40 / 10028.783333%0.999339-0.0037610.0007090.0005050.011198
XSP3May21C408.00CALL408.00$6.40 / 1$16.40 / 10031.043212%0.999791-0.0013160.0002440.0001740.011176
XSP3May21P408.00PUT408.00$0.15$0.01 / 11020721.067799%-0.000209-0.0012820.0002440.000174-0.000002
XSP3May21C407.00CALL407.00$7.40 / 1$17.40 / 10033.279884%0.999940-0.0004310.0000760.0000540.011150
XSP3May21P407.00PUT407.00$1.05$10.00 / 15102178.144494%-0.000060-0.0003980.0000760.000054-0.000001
XSP3May21C406.00CALL406.00$8.40 / 1$18.40 / 10035.498501%0.999984-0.0001450.0000210.0000150.011123
XSP3May21P406.00PUT406.00$2.02$10.00 / 15104182.918902%-0.000016-0.0001110.0000210.0000150.000000
XSP3May21P405.00PUT405.00$0.29$10.00 / 15106187.652922%-0.000004-0.0000280.0000050.0000040.000000
XSP3May21P404.00PUT404.00$0.21$0.01 / 1,657035127.714935%-0.000001-0.0000060.0000010.0000010.000000
XSP3May21C403.00CALL403.00$9.29$11.40 / 1$21.20 / 10233.511569%1.000000-0.0000340.0000010.0000000.011041
XSP3May21P403.00PUT403.00$0.43$10.00 / 15103197.010171%-0.000001-0.0000010.0000010.0000000.000000
XSP3May21C402.00CALL402.00$12.40 / 1$22.40 / 10044.227350%1.000000-0.0000330.0000010.0000000.011014
XSP3May21P402.00PUT402.00$0.03$10.00 / 151049201.638618%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C401.00CALL401.00$13.40 / 1$23.40 / 10046.380523%1.000000-0.0000330.0000010.0000000.010986
XSP3May21P401.00PUT401.00$0.01$10.00 / 1510350206.236689%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C400.00CALL400.00$16.33$14.40 / 1$24.20 / 101038.966822%1.000000-0.0000330.0000010.0000000.010959
XSP3May21P400.00PUT400.00$0.03$10.00 / 151032210.806438%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C399.00CALL399.00$15.40 / 1$25.40 / 10050.660452%1.000000-0.0000330.0000010.0000000.010932
XSP3May21P399.00PUT399.00$0.33$10.00 / 151050215.349740%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C398.00CALL398.00$8.60$16.40 / 1$26.40 / 10252.789018%1.000000-0.0000330.0000010.0000000.010904
XSP3May21P398.00PUT398.00$10.00 / 15100219.868309%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C397.00CALL397.00$18.42$17.40 / 1$27.40 / 10554.910323%1.000000-0.0000330.0000010.0000000.010877
XSP3May21P397.00PUT397.00$0.16$10.00 / 15103224.363713%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C396.00CALL396.00$18.40 / 1$28.40 / 10057.026683%1.000000-0.0000330.0000010.0000000.010849
XSP3May21P396.00PUT396.00$10.00 / 15100228.837382%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C395.00CALL395.00$20.88$19.40 / 1$29.40 / 10159.136867%1.000000-0.0000320.0000010.0000000.010822
XSP3May21P395.00PUT395.00$0.01$10.00 / 151018233.290620%-0.0000010.0000000.0000010.0000000.000000
XSP3May21P394.00PUT394.00$0.34$10.00 / 151011237.729608%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C393.00CALL393.00$21.40 / 1$31.40 / 10063.343738%1.000000-0.0000320.0000010.0000000.010767
XSP3May21P393.00PUT393.00$10.00 / 15100242.145408%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C392.00CALL392.00$8.89$22.40 / 1$32.20 / 10953.337410%1.000000-0.0000320.0000010.0000000.010740
XSP3May21P392.00PUT392.00$10.00 / 15100246.545256%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C391.00CALL391.00$23.40 / 1$33.40 / 10067.536140%1.000000-0.0000320.0000010.0000000.010712
XSP3May21P391.00PUT391.00$0.13$10.00 / 151018250.930338%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C390.00CALL390.00$24.40 / 1$34.40 / 10069.624973%1.000000-0.0000320.0000010.0000000.010685
XSP3May21C389.00CALL389.00$25.40 / 1$35.40 / 10071.714181%1.000000-0.0000320.0000010.0000000.010658
XSP3May21P389.00PUT389.00$0.01 / 1,6570052.113837%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C388.00CALL388.00$26.40 / 1$36.40 / 10073.799881%1.000000-0.0000320.0000010.0000000.010630
XSP3May21P388.00PUT388.00$0.10$10.00 / 15103264.001672%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C387.00CALL387.00$27.40 / 1$37.40 / 10075.883715%1.000000-0.0000320.0000010.0000000.010603
XSP3May21P387.00PUT387.00$0.56$10.00 / 15102268.333698%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C386.00CALL386.00$21.67$28.40 / 1$38.20 / 10164.040662%1.000000-0.0000320.0000010.0000000.010575
XSP3May21P386.00PUT386.00$0.34$10.00 / 151010272.654502%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C385.00CALL385.00$29.40 / 1$39.20 / 10065.825373%1.000000-0.0000320.0000010.0000000.010548
XSP3May21P385.00PUT385.00$0.04$10.00 / 151019276.964806%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C384.00CALL384.00$30.40 / 1$40.20 / 10067.606212%1.000000-0.0000320.0000010.0000000.010521
XSP3May21P384.00PUT384.00$10.00 / 15100281.265297%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C383.00CALL383.00$31.40 / 1$41.40 / 10084.203826%1.000000-0.0000310.0000010.0000000.010493
XSP3May21P383.00PUT383.00$0.36$10.00 / 151015285.556619%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C382.00CALL382.00$32.40 / 1$42.40 / 10086.281583%1.000000-0.0000310.0000010.0000000.010466
XSP3May21P382.00PUT382.00$0.01$10.00 / 15102289.839384%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C381.00CALL381.00$33.40 / 1$43.40 / 10088.359494%1.000000-0.0000310.0000010.0000000.010438
XSP3May21P381.00PUT381.00$0.01$10.00 / 15109294.114166%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C380.00CALL380.00$34.40 / 1$44.20 / 10074.737918%1.000000-0.0000310.0000010.0000000.010411
XSP3May21P380.00PUT380.00$0.23$10.00 / 15101298.381509%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C379.00CALL379.00$35.40 / 1$45.40 / 10092.512956%1.000000-0.0000310.0000010.0000000.010384
XSP3May21P379.00PUT379.00$10.00 / 15100302.641924%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C378.00CALL378.00$36.40 / 1$46.40 / 10094.588668%1.000000-0.0000310.0000010.0000000.010356
XSP3May21P378.00PUT378.00$10.00 / 15100306.895889%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C377.00CALL377.00$37.40 / 1$47.40 / 10096.665242%1.000000-0.0000310.0000010.0000000.010329
XSP3May21P377.00PUT377.00$0.01$10.00 / 15100311.148857%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C376.00CALL376.00$38.40 / 1$48.40 / 10098.742589%1.000000-0.0000310.0000010.0000000.010301
XSP3May21P376.00PUT376.00$10.00 / 15100315.391250%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C375.00CALL375.00$39.40 / 1$49.40 / 100100.820665%1.000000-0.0000310.0000010.0000000.010274
XSP3May21P375.00PUT375.00$0.01$10.00 / 15108319.629085%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C374.00CALL374.00$40.40 / 1$50.20 / 10085.464022%1.000000-0.0000310.0000010.0000000.010247
XSP3May21P374.00PUT374.00$10.00 / 15100323.863317%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C373.00CALL373.00$41.40 / 1$51.40 / 100104.978476%1.000000-0.0000310.0000010.0000000.010219
XSP3May21P373.00PUT373.00$0.01 / 1,6570078.084680%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C372.00CALL372.00$42.40 / 1$52.20 / 10089.048382%1.000000-0.0000310.0000010.0000000.010192
XSP3May21P372.00PUT372.00$0.67$10.00 / 15100332.320190%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C371.00CALL371.00$43.40 / 1$53.40 / 100109.140470%1.000000-0.0000300.0000010.0000000.010164
XSP3May21P371.00PUT371.00$10.00 / 15100336.543624%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C370.00CALL370.00$44.40 / 1$54.40 / 100111.222997%1.000000-0.0000300.0000010.0000000.010137
XSP3May21P370.00PUT370.00$0.08$10.00 / 15102340.764230%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C369.00CALL369.00$45.40 / 1$55.40 / 100113.307050%1.000000-0.0000300.0000010.0000000.010110
XSP3May21P369.00PUT369.00$0.58$10.00 / 15101344.982369%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C368.00CALL368.00$46.40 / 1$56.40 / 100115.393187%1.000000-0.0000300.0000010.0000000.010082
XSP3May21P368.00PUT368.00$0.56$10.00 / 15101349.198393%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C367.00CALL367.00$47.40 / 1$57.40 / 100117.481387%1.000000-0.0000300.0000010.0000000.010055
XSP3May21P367.00PUT367.00$0.01$10.00 / 15100353.412639%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C366.00CALL366.00$48.40 / 1$58.40 / 100119.569329%1.000000-0.0000300.0000010.0000000.010027
XSP3May21P366.00PUT366.00$10.00 / 15100357.625438%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C365.00CALL365.00$49.40 / 1$59.40 / 100121.660436%1.000000-0.0000300.0000010.0000000.010000
XSP3May21P365.00PUT365.00$0.74$0.01 / 1,65701091.218556%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C364.00CALL364.00$50.40 / 1$60.40 / 100123.753284%1.000000-0.0000300.0000010.0000000.009973
XSP3May21P364.00PUT364.00$0.15$10.00 / 151018366.047950%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C363.00CALL363.00$51.40 / 1$61.40 / 100125.850516%1.000000-0.0000300.0000010.0000000.009945
XSP3May21P363.00PUT363.00$0.60$10.00 / 15102370.258272%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C362.00CALL362.00$52.40 / 1$62.40 / 100127.943763%1.000000-0.0000300.0000010.0000000.009918
XSP3May21P362.00PUT362.00$0.13$10.00 / 15101374.468361%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C361.00CALL361.00$53.40 / 1$63.40 / 100130.043833%1.000000-0.0000300.0000010.0000000.009890
XSP3May21P361.00PUT361.00$10.00 / 15100378.678502%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C360.00CALL360.00$54.40 / 1$64.20 / 100110.729484%1.000000-0.0000300.0000010.0000000.009863
XSP3May21P360.00PUT360.00$0.11$10.00 / 15102382.888968%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C359.00CALL359.00$55.40 / 1$65.40 / 100134.250320%1.000000-0.0000300.0000010.0000000.009836
XSP3May21P359.00PUT359.00$10.00 / 15100387.100028%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C358.00CALL358.00$56.40 / 1$66.40 / 100136.357117%1.000000-0.0000290.0000010.0000000.009808
XSP3May21P358.00PUT358.00$0.01 / 1,65700102.833010%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C357.00CALL357.00$57.40 / 1$67.20 / 100116.204459%1.000000-0.0000290.0000010.0000000.009781
XSP3May21P357.00PUT357.00$10.00 / 15100395.524969%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C356.00CALL356.00$58.40 / 1$68.40 / 100140.579602%1.000000-0.0000290.0000010.0000000.009753
XSP3May21P356.00PUT356.00$1.50$10.00 / 15101399.739356%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C355.00CALL355.00$59.40 / 1$69.20 / 100119.866631%1.000000-0.0000290.0000010.0000000.009726
XSP3May21P355.00PUT355.00$0.72$10.00 / 15101403.955346%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C350.00CALL350.00$64.40 / 1$74.40 / 100153.312310%1.000000-0.0000290.0000010.0000000.009589
XSP3May21P350.00PUT350.00$0.01$10.00 / 151037425.067553%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C345.00CALL345.00$69.40 / 1$79.20 / 100138.377672%1.000000-0.0000280.0000010.0000000.009452
XSP3May21P345.00PUT345.00$0.10$10.00 / 15102446.253510%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C340.00CALL340.00$74.40 / 1$84.20 / 100147.760180%1.000000-0.0000280.0000010.0000000.009315
XSP3May21P340.00PUT340.00$0.57$10.00 / 151022467.536100%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C335.00CALL335.00$79.40 / 1$89.40 / 100185.699107%1.000000-0.0000280.0000010.0000000.009178
XSP3May21P335.00PUT335.00$10.00 / 15100488.942036%-0.0000010.0000000.0000010.0000000.000000
XSP3May21P330.00PUT330.00$10.00 / 15100510.491882%-0.0000010.0000000.0000010.0000000.000000
XSP3May21P325.00PUT325.00$0.01 / 1,65700159.733523%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C320.00CALL320.00$94.40 / 1$104.40 / 100219.055360%1.000000-0.0000260.0000010.0000000.008767
XSP3May21P320.00PUT320.00$10.00 / 15100554.105244%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C315.00CALL315.00$99.40 / 1$109.20 / 100196.248528%1.000000-0.0000260.0000010.0000000.008630
XSP3May21P315.00PUT315.00$10.00 / 15100576.207686%-0.0000010.0000000.0000010.0000000.000000
XSP3May21C310.00CALL310.00$101.40 / 1$117.40 / 100241.937164%1.000000-0.0000250.0000000.0000000.008493
XSP3May21P310.00PUT310.00$10.00 / 15100598.537225%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C305.00CALL305.00$106.40 / 1$122.40 / 100253.595607%1.000000-0.0000250.0000000.0000000.008356
XSP3May21P305.00PUT305.00$10.00 / 15100621.103374%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C300.00CALL300.00$111.40 / 1$127.40 / 100265.406960%1.000000-0.0000250.0000000.0000000.008219
XSP3May21P300.00PUT300.00$10.00 / 15100643.931849%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C295.00CALL295.00$116.40 / 1$132.40 / 1010277.381414%1.000000-0.0000240.0000000.0000000.008082
XSP3May21P295.00PUT295.00$10.00 / 15100667.039597%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C290.00CALL290.00$121.40 / 1$137.40 / 100289.525525%1.000000-0.0000240.0000000.0000000.007945
XSP3May21P290.00PUT290.00$0.01 / 1,65700225.324238%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C285.00CALL285.00$126.40 / 1$142.40 / 100301.848413%1.000000-0.0000230.0000000.0000000.007808
XSP3May21P285.00PUT285.00$10.00 / 15100714.169320%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C280.00CALL280.00$131.40 / 1$147.40 / 100314.361285%1.000000-0.0000230.0000000.0000000.007671
XSP3May21P280.00PUT280.00$10.00 / 15100738.230454%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C275.00CALL275.00$136.40 / 1$152.40 / 100327.069544%1.000000-0.0000230.0000000.0000000.007534
XSP3May21P275.00PUT275.00$10.00 / 15100762.649406%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C270.00CALL270.00$141.40 / 1$157.40 / 100339.985997%1.000000-0.0000220.0000000.0000000.007397
XSP3May21P270.00PUT270.00$10.00 / 15100787.447218%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C265.00CALL265.00$146.40 / 1$162.40 / 100353.112538%1.000000-0.0000220.0000000.0000000.007260
XSP3May21P265.00PUT265.00$10.00 / 15100812.645721%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C260.00CALL260.00$151.40 / 1$167.20 / 100315.368104%1.000000-0.0000210.0000000.0000000.007123
XSP3May21P260.00PUT260.00$10.00 / 15100838.267654%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C255.00CALL255.00$156.40 / 1$172.40 / 100380.057207%1.000000-0.0000210.0000000.0000000.006986
XSP3May21P255.00PUT255.00$10.00 / 15100864.336784%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C250.00CALL250.00$161.40 / 1$177.40 / 100393.894628%1.000000-0.0000210.0000000.0000000.006849
XSP3May21P250.00PUT250.00$10.00 / 15100890.878040%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C245.00CALL245.00$166.40 / 1$182.40 / 100407.990504%1.000000-0.0000200.0000000.0000000.006712
XSP3May21P245.00PUT245.00$0.01 / 1,65700320.915389%-0.0000010.0000000.0000000.0000000.000000
XSP3May21C240.00CALL240.00$171.40 / 1$187.40 / 100422.358230%1.000000-0.0000200.0000000.0000000.006575
XSP3May21P240.00PUT240.00$10.00 / 15100945.483271%-0.0000010.0000000.0000000.0000000.000000