XSP.IN Option Chain

End of day data from May 5, 2021 for XSP.IN options expired on May 5, 2021.

Data From

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP5May21P412.00PUT412.00$0.02$0.01 / 1$10.00 / 136443082.450112%-0.069804-0.2176680.0412320.029226-0.000800
XSP5May21P416.00PUT416.00$1.32$0.01 / 844$10.00 / 11176561.839157%-0.405932-0.6300260.1193470.084596-0.004661
XSP5May21C418.00CALL418.00$0.01$0.01 / 661$10.00 / 1992864.291894%0.353038-0.6036810.1143480.0810520.004010
XSP5May21P417.00PUT417.00$0.18$0.01 / 1$1.00 / 17684.282587%-0.527873-0.6465400.1224760.086814-0.006066
XSP5May21C419.00CALL419.00$0.01$0.01 / 848$0.01 / 1,65751155.163643%0.247112-0.5131120.0971930.0688930.002809
XSP5May21P415.00PUT415.00$0.04$0.01 / 714$10.00 / 2506867.283744%-0.292289-0.5581630.1057330.074946-0.003354
XSP5May21P418.00PUT418.00$3.88$0.10 / 5$10.00 / 1441450.511124%-0.646962-0.6036230.1143480.081052-0.007442
XSP5May21C417.00CALL417.00$0.08$0.01 / 374$0.43 / 139283.745054%0.472127-0.6465970.1224760.0868140.005358
XSP5May21C420.00CALL420.00$0.01$0.01 / 748$10.00 / 13515374.369606%0.161246-0.3973210.0752600.0533460.001834
XSP5May21P410.00PUT410.00$0.01$0.01 / 10$10.00 / 13428591.888030%-0.017804-0.0712500.0134970.009567-0.000204
XSP5May21C416.00CALL416.00$0.77$0.01 / 1$10.00 / 12223253.080290%0.594068-0.6300830.1193470.0845960.006736
XSP5May21P419.00PUT419.00$6.16$0.01 / 1$10.00 / 1195043.318459%-0.752888-0.5130550.0971930.068893-0.008671
XSP5May21P414.00PUT414.00$0.01$0.01 / 1$0.01 / 1,65719236.192127%-0.195960-0.4492650.0851040.060323-0.002247
XSP5May21P420.00PUT420.00$2.72$2.30 / 10$10.00 / 1152349.664995%-0.838754-0.3972630.0752600.053346-0.009673
XSP5May21P411.00PUT411.00$0.01$0.01 / 1$10.00 / 11512787.220395%-0.036812-0.1308380.0247840.017568-0.000422
XSP5May21P413.00PUT413.00$0.15$0.01 / 1$10.00 / 1143877.553729%-0.121743-0.3283080.0621910.044082-0.001395
XSP5May21C421.00CALL421.00$0.03$0.01 / 799$10.00 / 11315579.111321%0.097770-0.2804670.0531260.0376570.001112
XSP5May21C414.00CALL414.00$3.52$2.54 / 10$10.00 / 11311954.917579%0.804040-0.4493220.0851040.0603230.009095
XSP5May21C415.00CALL415.00$3.07$0.01 / 1$10.00 / 11219146.804091%0.707711-0.5582200.1057330.0749460.008016
XSP5May21C423.00CALL423.00$0.01$0.02 / 1$10.00 / 2829388.204873%0.028571-0.1061550.0201080.0142530.000325
XSP5May21P409.00PUT409.00$0.01$0.01 / 5$10.00 / 181396.460493%-0.007876-0.0351270.0066540.004717-0.000090
XSP5May21C428.00CALL428.00$0.03$10.00 / 1711169.594617%0.000326-0.0019390.0003670.0002600.000004
XSP5May21C422.00CALL422.00$0.01$0.01 / 1$0.02 / 177511.247124%0.054948-0.1806010.0342100.0242480.000625
XSP5May21P405.00PUT405.00$0.02$0.01 / 854$10.00 / 1533114.022430%-0.000119-0.0007560.0001430.000102-0.000001
XSP5May21C404.00CALL404.00$12.80$7.80 / 1$17.60 / 14429.311352%0.999967-0.0002800.0000420.0000300.011068
XSP5May21P406.00PUT406.00$0.01$0.01 / 850$10.00 / 1335109.725574%-0.000391-0.0023010.0004360.000309-0.000004
XSP5May21C413.00CALL413.00$5.00$0.01 / 1$10.00 / 12331.417553%0.878257-0.3283650.0621910.0440820.009920
XSP5May21P408.00PUT408.00$0.03$0.01 / 850$10.00 / 1238100.951622%-0.003180-0.0156670.0029680.002104-0.000036
XSP5May21C403.00CALL403.00$13.55$8.60 / 1$18.60 / 12231.284598%0.999992-0.0001150.0000110.0000080.011041
XSP5May21P391.00PUT391.00$0.01$10.00 / 123241.389537%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C424.00CALL424.00$0.56$10.00 / 117151.643454%0.013724-0.0569940.0107960.0076520.000156
XSP5May21C410.00CALL410.00$7.75$1.80 / 1$11.60 / 11417.117766%0.982196-0.0713070.0134970.0095670.011029
XSP5May21C405.00CALL405.00$11.56$6.80 / 1$16.80 / 11126.424058%0.999881-0.0008120.0001430.0001020.011095
XSP5May21C382.00CALL382.00$36.04$29.80 / 1$39.60 / 11171.385593%1.000000-0.0000520.0000010.0000000.010466
XSP5May21C500.00CALL500.00$10.00 / 200398.318271%0.0000010.0000000.0000010.0000000.000000
XSP5May21P500.00PUT500.00$78.20 / 1$88.20 / 100122.178327%-1.0000000.0000680.0000010.000000-0.013699
XSP5May21C495.00CALL495.00$10.00 / 100385.497921%0.0000010.0000000.0000010.0000000.000000
XSP5May21P495.00PUT495.00$73.40 / 1$83.20 / 100130.857938%-1.0000000.0000680.0000010.000000-0.013562
XSP5May21C490.00CALL490.00$10.00 / 200372.375630%0.0000010.0000000.0000010.0000000.000000
XSP5May21P490.00PUT490.00$68.40 / 1$78.20 / 100124.065360%-1.0000000.0000670.0000010.000000-0.013425
XSP5May21C485.00CALL485.00$10.00 / 200358.928359%0.0000010.0000000.0000010.0000000.000000
XSP5May21P485.00PUT485.00$63.40 / 1$73.20 / 100117.155175%-1.0000000.0000660.0000010.000000-0.013288
XSP5May21C480.00CALL480.00$10.00 / 100345.133786%0.0000010.0000000.0000010.0000000.000000
XSP5May21P480.00PUT480.00$58.40 / 1$68.20 / 100110.124084%-1.0000000.0000660.0000010.000000-0.013151
XSP5May21C475.00CALL475.00$10.00 / 200330.964997%0.0000010.0000000.0000010.0000000.000000
XSP5May21P475.00PUT475.00$53.40 / 1$63.20 / 100102.959267%-1.0000000.0000650.0000010.000000-0.013014
XSP5May21C470.00CALL470.00$0.01$10.00 / 1016316.390027%0.0000010.0000000.0000010.0000000.000000
XSP5May21P470.00PUT470.00$48.40 / 1$58.40 / 100109.000002%-1.0000000.0000640.0000010.000000-0.012877
XSP5May21C465.00CALL465.00$0.01$10.00 / 107301.371338%0.0000010.0000000.0000010.0000000.000000
XSP5May21P465.00PUT465.00$43.40 / 1$53.20 / 10088.204166%-1.0000000.0000640.0000010.000000-0.012740
XSP5May21C460.00CALL460.00$0.02$10.00 / 2010285.864310%0.0000010.0000000.0000010.0000000.000000
XSP5May21P460.00PUT460.00$38.40 / 1$48.40 / 10092.325590%-1.0000000.0000630.0000010.000000-0.012603
XSP5May21C458.00CALL458.00$10.00 / 200279.509963%0.0000010.0000000.0000010.0000000.000000
XSP5May21P458.00PUT458.00$36.40 / 1$46.20 / 10077.494022%-1.0000000.0000630.0000010.000000-0.012548
XSP5May21C457.00CALL457.00$10.00 / 200276.301109%0.0000010.0000000.0000010.0000000.000000
XSP5May21P457.00PUT457.00$35.20 / 1$45.20 / 10066.140952%-1.0000000.0000630.0000010.000000-0.012521
XSP5May21C456.00CALL456.00$10.00 / 200273.068827%0.0000010.0000000.0000010.0000000.000000
XSP5May21P456.00PUT456.00$34.20 / 1$44.20 / 10064.722303%-1.0000000.0000620.0000010.000000-0.012493
XSP5May21C455.00CALL455.00$10.00 / 100269.812597%0.0000010.0000000.0000010.0000000.000000
XSP5May21P455.00PUT455.00$33.40 / 1$43.20 / 10072.797775%-1.0000000.0000620.0000010.000000-0.012466
XSP5May21C454.00CALL454.00$10.00 / 200266.531861%0.0000010.0000000.0000010.0000000.000000
XSP5May21P454.00PUT454.00$32.40 / 1$42.20 / 10071.216529%-1.0000000.0000620.0000010.000000-0.012438
XSP5May21C453.00CALL453.00$10.00 / 200263.226028%0.0000010.0000000.0000010.0000000.000000
XSP5May21P453.00PUT453.00$31.40 / 1$41.40 / 10080.154271%-1.0000000.0000620.0000010.000000-0.012411
XSP5May21C452.00CALL452.00$10.00 / 100259.894466%0.0000010.0000000.0000010.0000000.000000
XSP5May21P452.00PUT452.00$30.40 / 1$40.20 / 10068.031406%-1.0000000.0000620.0000010.000000-0.012384
XSP5May21C451.00CALL451.00$10.00 / 100256.536505%0.0000010.0000000.0000010.0000000.000000
XSP5May21P451.00PUT451.00$29.20 / 1$39.20 / 10057.538830%-1.0000000.0000620.0000010.000000-0.012356
XSP5May21C450.00CALL450.00$10.00 / 100253.151437%0.0000010.0000000.0000010.0000000.000000
XSP5May21P450.00PUT450.00$28.40 / 1$38.20 / 10064.809406%-1.0000000.0000620.0000010.000000-0.012329
XSP5May21C449.00CALL449.00$10.00 / 100249.738507%0.0000010.0000000.0000010.0000000.000000
XSP5May21P449.00PUT449.00$27.20 / 2$37.20 / 10054.618423%-1.0000000.0000620.0000010.000000-0.012301
XSP5May21C448.00CALL448.00$10.00 / 200246.296918%0.0000010.0000000.0000010.0000000.000000
XSP5May21P448.00PUT448.00$26.40 / 1$36.20 / 10061.554943%-1.0000000.0000610.0000010.000000-0.012274
XSP5May21C447.00CALL447.00$10.00 / 200242.825824%0.0000010.0000000.0000010.0000000.000000
XSP5May21P447.00PUT447.00$25.40 / 1$35.20 / 10059.911309%-1.0000000.0000610.0000010.000000-0.012247
XSP5May21C446.00CALL446.00$10.00 / 100239.324327%0.0000010.0000000.0000010.0000000.000000
XSP5May21P446.00PUT446.00$24.40 / 1$34.20 / 10058.260137%-1.0000000.0000610.0000010.000000-0.012219
XSP5May21C445.00CALL445.00$10.00 / 100235.791473%0.0000010.0000000.0000010.0000000.000000
XSP5May21P445.00PUT445.00$23.40 / 1$33.20 / 10056.597319%-1.0000000.0000610.0000010.000000-0.012192
XSP5May21C444.00CALL444.00$10.00 / 200232.226248%0.0000010.0000000.0000010.0000000.000000
XSP5May21P444.00PUT444.00$22.40 / 1$32.20 / 10054.925666%-1.0000000.0000610.0000010.000000-0.012164
XSP5May21C443.00CALL443.00$10.00 / 100228.628231%0.0000010.0000000.0000010.0000000.000000
XSP5May21P443.00PUT443.00$21.40 / 1$31.20 / 10053.247508%-1.0000000.0000610.0000010.000000-0.012137
XSP5May21C442.00CALL442.00$10.00 / 200224.996466%0.0000010.0000000.0000010.0000000.000000
XSP5May21P442.00PUT442.00$20.20 / 1$30.20 / 10044.144034%-1.0000000.0000610.0000010.000000-0.012110
XSP5May21C441.00CALL441.00$0.11$10.00 / 201221.323390%0.0000010.0000000.0000010.0000000.000000
XSP5May21P441.00PUT441.00$19.40 / 1$29.19 / 10049.247570%-1.0000000.0000600.0000010.000000-0.012082
XSP5May21C440.00CALL440.00$10.00 / 200217.617825%0.0000010.0000000.0000010.0000000.000000
XSP5May21P440.00PUT440.00$18.40 / 1$28.20 / 10048.132352%-1.0000000.0000600.0000010.000000-0.012055
XSP5May21C439.00CALL439.00$10.00 / 100213.873461%0.0000010.0000000.0000010.0000000.000000
XSP5May21P439.00PUT439.00$17.40 / 1$27.20 / 10046.404343%-1.0000000.0000600.0000010.000000-0.012027
XSP5May21C438.00CALL438.00$10.00 / 200210.088860%0.0000010.0000000.0000010.0000000.000000
XSP5May21P438.00PUT438.00$16.40 / 1$26.20 / 10044.663587%-1.0000000.0000600.0000010.000000-0.012000
XSP5May21C437.00CALL437.00$10.00 / 100206.262442%0.0000010.0000000.0000010.0000000.000000
XSP5May21P437.00PUT437.00$15.40 / 1$25.20 / 10042.910136%-1.0000000.0000600.0000010.000000-0.011973
XSP5May21C436.00CALL436.00$10.00 / 200202.392482%0.0000010.0000000.0000010.0000000.000000
XSP5May21P436.00PUT436.00$14.40 / 1$24.20 / 10041.138286%-1.0000000.0000600.0000010.000000-0.011945
XSP5May21C435.00CALL435.00$0.02$10.00 / 1010198.477095%0.0000010.0000000.0000010.0000000.000000
XSP5May21P435.00PUT435.00$13.40 / 1$23.20 / 10039.355398%-1.0000000.0000590.0000010.000000-0.011918
XSP5May21C434.00CALL434.00$0.02$10.00 / 202194.514223%0.000001-0.0000010.0000010.0000000.000000
XSP5May21P434.00PUT434.00$12.40 / 1$22.20 / 10037.560158%-1.0000000.0000590.0000010.000000-0.011890
XSP5May21C433.00CALL433.00$10.00 / 100190.501615%0.000001-0.0000040.0000010.0000010.000000
XSP5May21P433.00PUT433.00$11.20 / 2$21.20 / 10034.613684%-1.0000000.0000550.0000010.000001-0.011863
XSP5May21C432.00CALL432.00$10.00 / 200186.436815%0.000002-0.0000160.0000030.0000020.000000
XSP5May21P432.00PUT432.00$10.40 / 1$20.20 / 10033.912080%-0.9999980.0000430.0000030.000002-0.011836
XSP5May21C431.00CALL431.00$0.02$10.00 / 2026182.317092%0.000008-0.0000610.0000120.0000080.000000
XSP5May21P431.00PUT431.00$12.41$9.40 / 1$19.20 / 10032.061170%-0.999992-0.0000020.0000120.000008-0.011808
XSP5May21C430.00CALL430.00$0.01$10.00 / 1087178.139476%0.000031-0.0002110.0000400.0000280.000000
XSP5May21P430.00PUT430.00$11.48$8.40 / 1$18.20 / 10030.190039%-0.999969-0.0001520.0000400.000028-0.011780
XSP5May21C429.00CALL429.00$0.09$10.00 / 202173.901183%0.000104-0.0006680.0001270.0000900.000001
XSP5May21P429.00PUT429.00$7.40 / 1$17.20 / 10028.296179%-0.999896-0.0006090.0001270.000090-0.011752
XSP5May21P428.00PUT428.00$6.40 / 1$16.20 / 10026.382360%-0.999674-0.0018800.0003670.000260-0.011722
XSP5May21C427.00CALL427.00$0.02$10.00 / 108165.223182%0.000937-0.0051550.0009770.0006920.000011
XSP5May21P427.00PUT427.00$5.40 / 1$15.20 / 10024.439280%-0.999063-0.0050970.0009770.000692-0.011688
XSP5May21C426.00CALL426.00$0.01$10.00 / 100160.777616%0.002487-0.0125520.0023780.0016850.000028
XSP5May21P426.00PUT426.00$4.40 / 1$14.40 / 10027.190818%-0.997513-0.0124930.0023780.001685-0.011643
XSP5May21C425.00CALL425.00$0.02$10.00 / 1024156.252958%0.006084-0.0279670.0052980.0037550.000069
XSP5May21P425.00PUT425.00$3.40 / 1$13.20 / 10020.466647%-0.993916-0.0279090.0052980.003755-0.011575
XSP5May21P424.00PUT424.00$2.40 / 1$12.20 / 10018.430015%-0.986276-0.0569350.0107960.007652-0.011460
XSP5May21P423.00PUT423.00$1.40 / 2$11.40 / 20020.177686%-0.971429-0.1060970.0201080.014253-0.011264
XSP5May21P422.00PUT422.00$7.56$0.40 / 1$10.20 / 10514.217040%-0.945052-0.1805430.0342100.024248-0.010936
XSP5May21P421.00PUT421.00$6.05$0.01 / 1$10.00 / 101926.139874%-0.902230-0.2804090.0531260.037657-0.010422
XSP5May21C412.00CALL412.00$0.20 / 3$10.00 / 10020.838116%0.930196-0.2177240.0412320.0292260.010488
XSP5May21C411.00CALL411.00$4.83$0.80 / 1$10.60 / 10214.993613%0.963188-0.1308940.0247840.0175680.010839
XSP5May21C409.00CALL409.00$2.80 / 1$12.60 / 10019.206869%0.992124-0.0351830.0066540.0047170.011115
XSP5May21C408.00CALL408.00$5.84$3.80 / 1$13.60 / 10921.268458%0.996820-0.0157230.0029680.0021040.011142
XSP5May21C407.00CALL407.00$4.80 / 1$14.60 / 10023.306119%0.998830-0.0063730.0011970.0008480.011137
XSP5May21P407.00PUT407.00$0.22$0.01 / 850$10.00 / 105105.370750%-0.001170-0.0063170.0011970.000848-0.000013
XSP5May21C406.00CALL406.00$5.80 / 1$15.80 / 20024.472738%0.999609-0.0023560.0004360.0003090.011119
XSP5May21P404.00PUT404.00$0.13$10.00 / 2054181.594052%-0.000033-0.0002240.0000420.0000300.000000
XSP5May21P403.00PUT403.00$0.13$10.00 / 10300186.379081%-0.000008-0.0000600.0000110.0000080.000000
XSP5May21C402.00CALL402.00$9.80 / 1$19.60 / 10033.249701%0.999998-0.0000690.0000030.0000020.011014
XSP5May21P402.00PUT402.00$0.02$10.00 / 106191.124606%-0.000002-0.0000140.0000030.0000020.000000
XSP5May21C401.00CALL401.00$10.80 / 1$20.80 / 20034.099539%1.000000-0.0000580.0000010.0000000.010986
XSP5May21P401.00PUT401.00$0.03$10.00 / 10154195.833516%-0.000001-0.0000030.0000010.0000000.000000
XSP5May21C400.00CALL400.00$11.80 / 1$21.80 / 20035.994982%1.000000-0.0000550.0000010.0000000.010959
XSP5May21P400.00PUT400.00$0.09$10.00 / 1018200.508443%-0.000001-0.0000010.0000010.0000000.000000
XSP5May21C399.00CALL399.00$12.80 / 1$22.60 / 10039.079797%1.000000-0.0000550.0000010.0000000.010932
XSP5May21P399.00PUT399.00$0.07$10.00 / 103205.151761%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C398.00CALL398.00$13.80 / 1$23.60 / 10041.008935%1.000000-0.0000550.0000010.0000000.010904
XSP5May21P398.00PUT398.00$0.08$10.00 / 107209.765634%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C397.00CALL397.00$14.80 / 1$24.60 / 10042.932130%1.000000-0.0000540.0000010.0000000.010877
XSP5May21P397.00PUT397.00$0.19$10.00 / 102214.352039%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C396.00CALL396.00$15.80 / 1$25.80 / 10043.515976%1.000000-0.0000540.0000010.0000000.010849
XSP5May21P396.00PUT396.00$0.27$10.00 / 1010218.912779%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C395.00CALL395.00$16.80 / 1$26.60 / 10046.762748%1.000000-0.0000540.0000010.0000000.010822
XSP5May21P395.00PUT395.00$0.05$10.00 / 106223.449508%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C394.00CALL394.00$17.80 / 1$27.60 / 10052.028698%1.000000-0.0000540.0000010.0000000.010795
XSP5May21P394.00PUT394.00$0.98$10.00 / 102227.963733%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C393.00CALL393.00$18.80 / 1$28.60 / 10050.576120%1.000000-0.0000540.0000010.0000000.010767
XSP5May21P393.00PUT393.00$4.96$10.00 / 101232.456832%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C392.00CALL392.00$19.80 / 1$29.60 / 10052.478607%1.000000-0.0000540.0000010.0000000.010740
XSP5May21P392.00PUT392.00$0.07$10.00 / 10280236.930056%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C391.00CALL391.00$20.80 / 1$30.80 / 10052.820884%1.000000-0.0000540.0000010.0000000.010712
XSP5May21C390.00CALL390.00$21.80 / 1$31.60 / 10056.272349%1.000000-0.0000530.0000010.0000000.010685
XSP5May21P390.00PUT390.00$0.03$10.00 / 2018245.826391%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C389.00CALL389.00$22.80 / 1$32.60 / 10058.165711%1.000000-0.0000530.0000010.0000000.010658
XSP5May21P389.00PUT389.00$10.00 / 100250.248769%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C388.00CALL388.00$23.80 / 1$33.60 / 10060.058184%1.000000-0.0000530.0000010.0000000.010630
XSP5May21P388.00PUT388.00$0.03$10.00 / 103254.656057%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C387.00CALL387.00$24.60 / 1$34.60 / 10061.949567%1.000000-0.0000530.0000010.0000000.010603
XSP5May21P387.00PUT387.00$10.00 / 100259.049209%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C386.00CALL386.00$25.80 / 1$35.80 / 10062.067993%1.000000-0.0000530.0000010.0000000.010575
XSP5May21P386.00PUT386.00$10.00 / 100263.429124%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C385.00CALL385.00$26.80 / 1$36.80 / 10063.913210%1.000000-0.0000530.0000010.0000000.010548
XSP5May21P385.00PUT385.00$1.75$10.00 / 1010267.796645%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C384.00CALL384.00$27.80 / 1$37.60 / 10066.713337%1.000000-0.0000530.0000010.0000000.010521
XSP5May21P384.00PUT384.00$10.00 / 100272.152570%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C383.00CALL383.00$28.80 / 1$38.80 / 20067.602838%1.000000-0.0000520.0000010.0000000.010493
XSP5May21P383.00PUT383.00$10.00 / 100276.497650%-0.0000010.0000000.0000010.0000000.000000
XSP5May21P382.00PUT382.00$10.00 / 100280.832594%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C381.00CALL381.00$30.80 / 1$40.80 / 10071.291277%1.000000-0.0000520.0000010.0000000.010438
XSP5May21P381.00PUT381.00$0.06$10.00 / 102285.158073%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C380.00CALL380.00$31.80 / 1$41.80 / 10073.136428%1.000000-0.0000520.0000010.0000000.010411
XSP5May21P380.00PUT380.00$0.43$10.00 / 1010289.474719%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C379.00CALL379.00$32.80 / 1$42.60 / 10077.043492%1.000000-0.0000520.0000010.0000000.010384
XSP5May21P379.00PUT379.00$0.02$10.00 / 104293.783130%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C378.00CALL378.00$33.80 / 1$43.60 / 10078.930516%1.000000-0.0000520.0000010.0000000.010356
XSP5May21P378.00PUT378.00$0.01$10.00 / 102298.083870%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C377.00CALL377.00$34.80 / 1$44.60 / 10079.778644%1.000000-0.0000520.0000010.0000000.010329
XSP5May21P377.00PUT377.00$0.39$10.00 / 105302.377469%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C376.00CALL376.00$35.80 / 1$45.60 / 10082.706307%1.000000-0.0000520.0000010.0000000.010301
XSP5May21P376.00PUT376.00$10.00 / 100306.664428%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C375.00CALL375.00$36.80 / 1$46.60 / 10083.516773%1.000000-0.0000510.0000010.0000000.010274
XSP5May21P375.00PUT375.00$0.15$10.00 / 1020310.950216%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C374.00CALL374.00$37.80 / 1$47.80 / 10084.214343%1.000000-0.0000510.0000010.0000000.010247
XSP5May21P374.00PUT374.00$0.38$10.00 / 108315.225275%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C373.00CALL373.00$38.80 / 1$48.60 / 10088.372404%1.000000-0.0000510.0000010.0000000.010219
XSP5May21P373.00PUT373.00$10.00 / 100319.495016%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C372.00CALL372.00$39.80 / 1$49.60 / 10090.263781%1.000000-0.0000510.0000010.0000000.010192
XSP5May21P372.00PUT372.00$10.00 / 100323.761227%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C371.00CALL371.00$40.60 / 1$50.60 / 10092.156407%1.000000-0.0000510.0000010.0000000.010164
XSP5May21P371.00PUT371.00$10.00 / 200328.023497%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C370.00CALL370.00$41.80 / 1$51.60 / 10094.050416%1.000000-0.0000510.0000010.0000000.010137
XSP5May21P370.00PUT370.00$10.00 / 100332.282038%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C369.00CALL369.00$42.60 / 1$52.60 / 10095.945987%1.000000-0.0000510.0000010.0000000.010110
XSP5May21P369.00PUT369.00$0.01$10.00 / 100336.537248%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C368.00CALL368.00$43.60 / 1$53.60 / 10097.843289%1.000000-0.0000500.0000010.0000000.010082
XSP5May21P368.00PUT368.00$0.66$10.00 / 1019340.789513%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C367.00CALL367.00$44.80 / 1$54.60 / 10099.742447%1.000000-0.0000500.0000010.0000000.010055
XSP5May21P367.00PUT367.00$0.01$10.00 / 100345.039207%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C366.00CALL366.00$45.80 / 1$55.60 / 100101.643533%1.000000-0.0000500.0000010.0000000.010027
XSP5May21P366.00PUT366.00$10.00 / 100349.286689%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C365.00CALL365.00$46.80 / 1$56.80 / 100100.919921%1.000000-0.0000500.0000010.0000000.010000
XSP5May21P365.00PUT365.00$0.71$10.00 / 1010353.532305%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C360.00CALL360.00$51.80 / 1$61.80 / 100110.264883%1.000000-0.0000490.0000010.0000000.009863
XSP5May21P360.00PUT360.00$0.20$10.00 / 101374.743833%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C355.00CALL355.00$56.80 / 1$66.60 / 100122.701483%1.000000-0.0000490.0000010.0000000.009726
XSP5May21P355.00PUT355.00$0.01$10.00 / 200395.955144%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C350.00CALL350.00$61.60 / 1$71.60 / 100132.380593%1.000000-0.0000480.0000010.0000000.009589
XSP5May21P350.00PUT350.00$10.00 / 100417.199821%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C345.00CALL345.00$66.80 / 1$76.60 / 100142.138833%1.000000-0.0000470.0000010.0000000.009452
XSP5May21P345.00PUT345.00$0.15$10.00 / 1013438.507830%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C340.00CALL340.00$71.80 / 1$81.60 / 100151.986847%1.000000-0.0000470.0000010.0000000.009315
XSP5May21P340.00PUT340.00$10.00 / 100459.903907%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C335.00CALL335.00$76.80 / 1$86.60 / 100161.929510%1.000000-0.0000460.0000010.0000000.009178
XSP5May21P335.00PUT335.00$10.00 / 100481.415174%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C330.00CALL330.00$81.60 / 1$91.60 / 100171.974832%1.000000-0.0000450.0000010.0000000.009041
XSP5May21P330.00PUT330.00$10.00 / 100503.063546%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C325.00CALL325.00$86.80 / 1$96.60 / 100182.129787%1.000000-0.0000450.0000010.0000000.008904
XSP5May21P325.00PUT325.00$10.00 / 200524.870576%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C320.00CALL320.00$91.80 / 1$101.80 / 200187.978207%1.000000-0.0000440.0000010.0000000.008767
XSP5May21P320.00PUT320.00$10.00 / 200546.856810%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C315.00CALL315.00$96.60 / 1$106.60 / 100202.797640%1.000000-0.0000430.0000010.0000000.008630
XSP5May21P315.00PUT315.00$10.00 / 100569.042018%-0.0000010.0000000.0000010.0000000.000000
XSP5May21C310.00CALL310.00$100.01 / 1$115.40 / 100320.862324%1.000000-0.0000420.0000000.0000000.008493
XSP5May21P310.00PUT310.00$10.00 / 100591.445359%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C305.00CALL305.00$103.80 / 1$119.60 / 100223.984725%1.000000-0.0000420.0000000.0000000.008356
XSP5May21P305.00PUT305.00$10.00 / 100614.090508%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C300.00CALL300.00$108.80 / 1$124.60 / 100234.794710%1.000000-0.0000410.0000000.0000000.008219
XSP5May21P300.00PUT300.00$10.00 / 100636.989435%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C295.00CALL295.00$113.80 / 1$129.80 / 101240.297552%1.000000-0.0000400.0000000.0000000.008082
XSP5May21P295.00PUT295.00$10.00 / 100660.165142%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C290.00CALL290.00$118.80 / 1$134.80 / 101251.202297%1.000000-0.0000400.0000000.0000000.007945
XSP5May21P290.00PUT290.00$10.00 / 200683.636334%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C285.00CALL285.00$123.60 / 1$139.60 / 100268.156381%1.000000-0.0000390.0000000.0000000.007808
XSP5May21P285.00PUT285.00$10.00 / 200707.422618%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C280.00CALL280.00$128.80 / 1$144.60 / 100279.613465%1.000000-0.0000380.0000000.0000000.007671
XSP5May21P280.00PUT280.00$10.00 / 200731.544019%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C275.00CALL275.00$133.80 / 1$149.80 / 200284.927881%1.000000-0.0000380.0000000.0000000.007534
XSP5May21P275.00PUT275.00$10.00 / 100756.021105%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C270.00CALL270.00$138.80 / 1$154.60 / 100303.083167%1.000000-0.0000370.0000000.0000000.007397
XSP5May21P270.00PUT270.00$10.00 / 100780.875095%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C265.00CALL265.00$143.80 / 1$159.80 / 100308.337138%1.000000-0.0000360.0000000.0000000.007260
XSP5May21P265.00PUT265.00$10.00 / 200806.127982%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C260.00CALL260.00$148.80 / 1$164.60 / 100327.350523%1.000000-0.0000360.0000000.0000000.007123
XSP5May21P260.00PUT260.00$10.00 / 200831.802647%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C255.00CALL255.00$153.80 / 1$169.60 / 100339.805643%1.000000-0.0000350.0000000.0000000.006986
XSP5May21P255.00PUT255.00$10.00 / 200857.922990%-0.0000010.0000000.0000000.0000000.000000
XSP5May21C250.00CALL250.00$158.80 / 1$174.60 / 100352.491057%1.000000-0.0000340.0000000.0000000.006849
XSP5May21P250.00PUT250.00$10.00 / 200884.514058%-0.0000010.0000000.0000000.0000000.000000