XSP.IN Option Chain

End of day data from May 7, 2021 for XSP.IN options expired on May 7, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP7May21C423.00CALL423.00$0.52$0.03 / 5$1.00 / 13951984.335257%0.530846-0.6495380.1217910.0881150.006116
XSP7May21P419.00PUT419.00$0.01$0.01 / 833$0.01 / 1,6572241068.816291%-0.095313-0.2766530.0518790.037534-0.001109
XSP7May21P423.00PUT423.00$0.03$0.01 / 406$0.02 / 1,06014300.985159%-0.469154-0.6494450.1217910.088115-0.005473
XSP7May21C421.00CALL421.00$4.22$1.21 / 1$9.99 / 113332649.797539%0.755406-0.5129410.0961730.0695800.008685
XSP7May21P392.00PUT392.00$0.01$0.01 / 4,51512913953.159332%-0.0000010.0000000.0000010.0000000.000000
XSP7May21P418.00PUT418.00$0.02$0.01 / 3$0.01 / 1,65712115710.597077%-0.052788-0.1758350.0329730.023856-0.000614
XSP7May21C424.00CALL424.00$0.08$0.01 / 527$0.01 / 1,2501081262.099483%0.409583-0.6346710.1190060.0861000.004723
XSP7May21P417.00PUT417.00$0.01$0.01 / 850$0.01 / 1,65710611112.346393%-0.026877-0.1013930.0190140.013756-0.000313
XSP7May21P403.00PUT403.00$0.01$0.01 / 1,65710115435.510133%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C425.00CALL425.00$0.02$0.02 / 1$0.01 / 1,65794274.462709%0.296702-0.5649280.1059300.0766390.003424
XSP7May21P424.00PUT424.00$0.45$0.06 / 2$10.00 / 180052.457197%-0.590417-0.6345790.1190060.086100-0.006893
XSP7May21C419.00CALL419.00$6.24$3.19 / 10$10.00 / 37912847.008117%0.904687-0.2767450.0518790.0375340.010370
XSP7May21C420.00CALL420.00$3.31$2.00 / 1$10.00 / 27740847.497555%0.841296-0.3952740.0741070.0536160.009659
XSP7May21P365.00PUT365.00$0.01$0.01 / 7,3737015,95396.799589%-0.0000010.0000000.0000010.0000000.000000
XSP7May21P420.00PUT420.00$0.01$0.01 / 816$0.01 / 1,65757156.995243%-0.158704-0.3951820.0741070.053616-0.001848
XSP7May21P415.00PUT415.00$0.02$0.01 / 850$0.01 / 1,657557415.782228%-0.005357-0.0251070.0047080.003406-0.000062
XSP7May21P422.00PUT422.00$0.01$0.01 / 697$0.01 / 1,6575353.124573%-0.350440-0.6050720.1134690.082093-0.004085
XSP7May21C422.50CALL422.50$1.42$0.25 / 1$10.00 / 148853.746551%0.591216-0.6343890.1189500.0860590.006809
XSP7May21P422.50PUT422.50$0.01$0.01 / 663$0.01 / 8504302.060771%-0.408784-0.6342960.1189500.086059-0.004767
XSP7May21P411.00PUT411.00$0.01$0.01 / 1$0.01 / 1,657416122.474195%-0.000070-0.0004640.0000870.000063-0.000001
XSP7May21P421.00PUT421.00$0.02$0.02 / 10$0.01 / 1,65738305.466117%-0.244594-0.5128490.0961730.069580-0.002849
XSP7May21P416.00PUT416.00$0.01$0.01 / 850$0.01 / 1,657374314.074297%-0.012547-0.0530080.0099400.007192-0.000146
XSP7May21C422.00CALL422.00$1.77$0.24 / 10$10.00 / 3357050.682152%0.649560-0.6051650.1134690.0820930.007477
XSP7May21P425.00PUT425.00$1.78$0.01 / 1$10.00 / 320045.895692%-0.703298-0.5648350.1059300.076639-0.008220
XSP7May21C410.00CALL410.00$12.86$8.40 / 1$18.38 / 1189036.077135%0.999981-0.0002230.0000250.0000180.011233
XSP7May21P412.50PUT412.50$0.02$0.01 / 850$0.01 / 1,6571611719.986050%-0.000427-0.0025050.0004700.000340-0.000005
XSP7May21C418.00CALL418.00$5.52$0.40 / 1$10.38 / 1149917.374938%0.947212-0.1759270.0329730.0238560.010838
XSP7May21P414.00PUT414.00$0.07$0.01 / 2$0.02 / 1,657136418.383145%-0.002088-0.0107660.0020190.001461-0.000024
XSP7May21P412.00PUT412.00$0.01$0.01 / 4$0.01 / 1,6571330720.817823%-0.000240-0.0014650.0002750.000199-0.000003
XSP7May21C415.00CALL415.00$7.85$3.40 / 1$13.38 / 1123024.644336%0.994643-0.0251980.0047080.0034060.011308
XSP7May21P407.00PUT407.00$0.01$0.01 / 10$0.01 / 1,6571223129.030534%-0.000001-0.0000020.0000010.0000000.000000
XSP7May21P402.00PUT402.00$0.01$0.01 / 1,657112837.122251%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C417.00CALL417.00$6.56$1.40 / 1$11.38 / 1103419.851633%0.973123-0.1014840.0190140.0137560.011112
XSP7May21P410.00PUT410.00$0.01$0.01 / 850$0.01 / 1,65782824.121935%-0.000019-0.0001330.0000250.0000180.000000
XSP7May21P409.00PUT409.00$0.02$0.01 / 850$0.01 / 1,65782725.765909%-0.000005-0.0000340.0000060.0000050.000000
XSP7May21P405.00PUT405.00$0.01$0.01 / 1,657852032.277884%-0.0000010.0000000.0000010.0000000.000000
XSP7May21P408.00PUT408.00$0.02$0.01 / 5$0.01 / 1,657712727.401264%-0.000001-0.0000080.0000010.0000010.000000
XSP7May21P407.50PUT407.50$0.01$0.01 / 850$0.01 / 1,657761128.216219%-0.000001-0.0000040.0000010.0000010.000000
XSP7May21C427.00CALL427.00$0.04$0.01 / 816$0.01 / 1,6576177.875358%0.126655-0.3392500.0636140.0460240.001463
XSP7May21C412.50CALL412.50$10.59$5.80 / 3$15.80 / 15725.663675%0.999573-0.0025950.0004700.0003400.011296
XSP7May21C407.50CALL407.50$15.61$10.80 / 3$20.80 / 15535.593930%1.000000-0.0000930.0000010.0000010.011164
XSP7May21P404.00PUT404.00$0.01$0.01 / 1,65751233.897085%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C426.00CALL426.00$0.01$0.01 / 799$0.01 / 1,657426.057098%0.200879-0.4583770.0859510.0621850.002319
XSP7May21P406.00PUT406.00$0.01$0.01 / 1,65741630.656579%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C430.00CALL430.00$0.01$0.01 / 1,65735413.038989%0.020198-0.0797270.0149500.0108160.000234
XSP7May21P413.00PUT413.00$0.01$0.01 / 11$0.02 / 1,658318920.126873%-0.000742-0.0041770.0007830.000567-0.000009
XSP7May21P417.50PUT417.50$0.08$0.01 / 850$0.01 / 1,65722211.478050%-0.038072-0.1351630.0253460.018338-0.000443
XSP7May21P390.00PUT390.00$0.01$0.01 / 1,65722156.361971%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C428.00CALL428.00$0.01$0.01 / 850$0.01 / 1,6571189.638038%0.074159-0.2291730.0429730.0310910.000857
XSP7May21C417.50CALL417.50$3.30$0.81 / 1$10.79 / 11715.255746%0.961928-0.1352550.0253460.0183380.010996
XSP7May21C416.00CALL416.00$7.91$2.40 / 1$12.38 / 111622.269406%0.987453-0.0530990.0099400.0071920.011251
XSP7May21C414.00CALL414.00$12.50$4.40 / 1$14.38 / 11526.983504%0.997912-0.0108570.0020190.0014610.011318
XSP7May21C411.00CALL411.00$12.60$7.40 / 1$17.38 / 11133.837776%0.999930-0.0005540.0000870.0000630.011259
XSP7May21C407.00CALL407.00$16.36$11.40 / 1$21.38 / 11142.705953%1.000000-0.0000910.0000010.0000000.011151
XSP7May21C406.00CALL406.00$17.30$12.40 / 1$22.38 / 11144.889393%1.000000-0.0000890.0000010.0000000.011123
XSP7May21C403.00CALL403.00$20.28$15.40 / 1$25.38 / 11151.378772%1.000000-0.0000880.0000010.0000000.011041
XSP7May21C400.00CALL400.00$23.65$18.40 / 1$28.38 / 11157.796948%1.000000-0.0000880.0000010.0000000.010959
XSP7May21P399.00PUT399.00$0.06$0.01 / 1,67613041.944062%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C373.00CALL373.00$50.70$45.40 / 1$55.38 / 111114.441565%1.000000-0.0000820.0000010.0000000.010219
XSP7May21C300.00CALL300.00$122.93$115.40 / 1$131.38 / 111276.583684%1.000000-0.0000660.0000000.0000000.008219
XSP7May21C500.00CALL500.00$0.01 / 1,65700106.359474%0.0000010.0000000.0000010.0000000.000000
XSP7May21P500.00PUT500.00$71.62 / 1$81.60 / 100131.319156%-1.0000000.0001100.0000010.000000-0.013699
XSP7May21C495.00CALL495.00$0.01 / 1,65700100.531786%0.0000010.0000000.0000010.0000000.000000
XSP7May21P495.00PUT495.00$66.62 / 1$76.60 / 100124.399057%-1.0000000.0001080.0000010.000000-0.013562
XSP7May21C490.00CALL490.00$0.01 / 1,6570094.611133%0.0000010.0000000.0000010.0000000.000000
XSP7May21P490.00PUT490.00$61.62 / 1$71.60 / 100117.355312%-1.0000000.0001070.0000010.000000-0.013425
XSP7May21C485.00CALL485.00$0.01 / 1,6570088.594622%0.0000010.0000000.0000010.0000000.000000
XSP7May21P485.00PUT485.00$56.62 / 1$66.60 / 100110.187579%-1.0000000.0001060.0000010.000000-0.013288
XSP7May21C480.00CALL480.00$0.01 / 1,6570082.475253%0.0000010.0000000.0000010.0000000.000000
XSP7May21P480.00PUT480.00$51.62 / 1$61.60 / 100102.880899%-1.0000000.0001050.0000010.000000-0.013151
XSP7May21C475.00CALL475.00$0.01 / 1,6570076.247721%0.0000010.0000000.0000010.0000000.000000
XSP7May21P475.00PUT475.00$46.62 / 1$56.60 / 10095.428996%-1.0000000.0001040.0000010.000000-0.013014
XSP7May21C470.00CALL470.00$0.01 / 1,6570069.905071%0.0000010.0000000.0000010.0000000.000000
XSP7May21P470.00PUT470.00$41.62 / 1$51.60 / 10087.818515%-1.0000000.0001030.0000010.000000-0.012877
XSP7May21C465.00CALL465.00$0.01 / 1,6570063.437255%0.0000010.0000000.0000010.0000000.000000
XSP7May21P465.00PUT465.00$36.62 / 1$46.60 / 10080.038116%-1.0000000.0001020.0000010.000000-0.012740
XSP7May21C460.00CALL460.00$0.01 / 1,6570056.834707%0.0000010.0000000.0000010.0000000.000000
XSP7May21P460.00PUT460.00$31.62 / 1$41.60 / 10072.070688%-1.0000000.0001010.0000010.000000-0.012603
XSP7May21C458.00CALL458.00$0.01 / 1,6570054.153026%0.0000010.0000000.0000010.0000000.000000
XSP7May21P458.00PUT458.00$29.62 / 1$39.60 / 10068.823707%-1.0000000.0001000.0000010.000000-0.012548
XSP7May21C457.00CALL457.00$0.01 / 1,6570052.802314%0.0000010.0000000.0000010.0000000.000000
XSP7May21P457.00PUT457.00$28.80 / 1$38.60 / 10067.187683%-1.0000000.0001000.0000010.000000-0.012521
XSP7May21C456.00CALL456.00$0.01 / 1,6570051.444200%0.0000010.0000000.0000010.0000000.000000
XSP7May21P456.00PUT456.00$27.80 / 1$37.60 / 10065.543376%-1.0000000.0001000.0000010.000000-0.012493
XSP7May21C455.00CALL455.00$0.01 / 1,6570050.083416%0.0000010.0000000.0000010.0000000.000000
XSP7May21P455.00PUT455.00$26.62 / 1$36.60 / 10063.889372%-1.0000000.0001000.0000010.000000-0.012466
XSP7May21C454.00CALL454.00$0.01 / 1,6570048.713584%0.0000010.0000000.0000010.0000000.000000
XSP7May21P454.00PUT454.00$25.62 / 1$35.60 / 10062.225846%-1.0000000.0001000.0000010.000000-0.012438
XSP7May21C453.00CALL453.00$0.01 / 1,6570047.336261%0.0000010.0000000.0000010.0000000.000000
XSP7May21P453.00PUT453.00$24.62 / 1$34.60 / 10060.554413%-1.0000000.0000990.0000010.000000-0.012411
XSP7May21C452.00CALL452.00$0.01$0.01 / 1,6570145.954307%0.0000010.0000000.0000010.0000000.000000
XSP7May21P452.00PUT452.00$23.62 / 1$33.60 / 10058.870678%-1.0000000.0000990.0000010.000000-0.012384
XSP7May21C451.00CALL451.00$0.01 / 1,6570044.563141%0.0000010.0000000.0000010.0000000.000000
XSP7May21P451.00PUT451.00$22.80 / 1$32.60 / 10057.175089%-1.0000000.0000990.0000010.000000-0.012356
XSP7May21C450.00CALL450.00$0.01 / 1,6570043.166135%0.0000010.0000000.0000010.0000000.000000
XSP7May21P450.00PUT450.00$21.80 / 1$31.60 / 10055.470448%-1.0000000.0000990.0000010.000000-0.012329
XSP7May21C449.00CALL449.00$0.01 / 1,6570041.758981%0.0000010.0000000.0000010.0000000.000000
XSP7May21P449.00PUT449.00$20.80 / 1$30.60 / 10053.753994%-1.0000000.0000980.0000010.000000-0.012301
XSP7May21C448.00CALL448.00$0.01 / 1,6570040.346181%0.0000010.0000000.0000010.0000000.000000
XSP7May21P448.00PUT448.00$19.62 / 1$29.60 / 10052.027003%-1.0000000.0000980.0000010.000000-0.012274
XSP7May21C447.00CALL447.00$0.01 / 1,6570038.922295%0.0000010.0000000.0000010.0000000.000000
XSP7May21P447.00PUT447.00$18.62 / 1$28.60 / 10050.286658%-1.0000000.0000980.0000010.000000-0.012247
XSP7May21C446.00CALL446.00$0.01 / 1,6570037.494952%0.0000010.0000000.0000010.0000000.000000
XSP7May21P446.00PUT446.00$17.62 / 1$27.60 / 10048.535518%-1.0000000.0000980.0000010.000000-0.012219
XSP7May21C445.00CALL445.00$0.01 / 1,6570036.055524%0.0000010.0000000.0000010.0000000.000000
XSP7May21P445.00PUT445.00$16.62 / 1$26.60 / 10046.772071%-1.0000000.0000980.0000010.000000-0.012192
XSP7May21C444.00CALL444.00$0.01 / 1,6570034.607313%0.0000010.0000000.0000010.0000000.000000
XSP7May21P444.00PUT444.00$15.62 / 1$25.60 / 10044.990825%-1.0000000.0000970.0000010.000000-0.012164
XSP7May21C443.00CALL443.00$0.01 / 1,6570033.147949%0.0000010.0000000.0000010.0000000.000000
XSP7May21P443.00PUT443.00$14.62 / 1$24.60 / 10043.198815%-1.0000000.0000970.0000010.000000-0.012137
XSP7May21C442.00CALL442.00$0.02$0.01 / 1,6570131.684810%0.0000010.0000000.0000010.0000000.000000
XSP7May21P442.00PUT442.00$13.62 / 1$23.60 / 10041.391471%-1.0000000.0000970.0000010.000000-0.012110
XSP7May21C441.00CALL441.00$0.01 / 1,6570030.202490%0.0000010.0000000.0000010.0000000.000000
XSP7May21P441.00PUT441.00$12.62 / 1$22.60 / 10039.566669%-1.0000000.0000960.0000010.000000-0.012082
XSP7May21C440.00CALL440.00$0.05$0.01 / 1,6570528.714756%0.000001-0.0000020.0000010.0000000.000000
XSP7May21P440.00PUT440.00$11.62 / 1$21.60 / 10037.728364%-1.0000000.0000940.0000010.000000-0.012055
XSP7May21C439.00CALL439.00$0.01 / 1,6570027.216239%0.000001-0.0000090.0000020.0000010.000000
XSP7May21P439.00PUT439.00$11.00 / 1$20.80 / 20039.624768%-0.9999990.0000870.0000020.000001-0.012027
XSP7May21C438.00CALL438.00$0.03$0.01 / 1,6570525.701910%0.000005-0.0000340.0000060.0000050.000000
XSP7May21P438.00PUT438.00$9.62 / 1$19.60 / 10033.990131%-0.9999950.0000620.0000060.000005-0.012000
XSP7May21C437.00CALL437.00$0.01 / 1,6570024.180942%0.000017-0.0001220.0000230.0000170.000000
XSP7May21P437.00PUT437.00$8.62 / 1$18.60 / 10032.092068%-0.999983-0.0000270.0000230.000017-0.011972
XSP7May21C436.00CALL436.00$0.01 / 1,6570022.639030%0.000060-0.0004010.0000750.0000540.000001
XSP7May21P436.00PUT436.00$7.62 / 1$17.60 / 10030.172623%-0.999940-0.0003050.0000750.000054-0.011945
XSP7May21C435.00CALL435.00$0.03$0.01 / 1,6570221.085711%0.000194-0.0012040.0002260.0001630.000002
XSP7May21P435.00PUT435.00$6.62 / 1$16.60 / 10028.231995%-0.999806-0.0011080.0002260.000163-0.011916
XSP7May21C434.00CALL434.00$0.01 / 1,6570019.514205%0.000578-0.0033170.0006220.0004500.000007
XSP7May21P434.00PUT434.00$5.62 / 1$15.60 / 10026.263219%-0.999422-0.0032220.0006220.000450-0.011884
XSP7May21C433.00CALL433.00$0.01 / 1,6570017.928934%0.001585-0.0083800.0015710.0011370.000018
XSP7May21P433.00PUT433.00$4.62 / 1$14.60 / 10024.265510%-0.998415-0.0082850.0015710.001137-0.011845
XSP7May21C432.50CALL432.50$0.01 / 1,6570017.127675%0.002547-0.0128900.0024170.0017490.000029
XSP7May21P432.50PUT432.50$4.20 / 3$14.20 / 30020.890089%-0.997453-0.0127960.0024170.001749-0.011820
XSP7May21C432.00CALL432.00$0.01 / 1,6570016.324103%0.004012-0.0193980.0036370.0026320.000046
XSP7May21P432.00PUT432.00$3.62 / 1$13.60 / 10022.236020%-0.995988-0.0193030.0036370.002632-0.011789
XSP7May21C431.00CALL431.00$0.18$0.01 / 1,6570114.691809%0.009369-0.0411110.0077090.0055770.000108
XSP7May21P431.00PUT431.00$2.62 / 1$12.60 / 10020.169406%-0.990631-0.0410160.0077090.005577-0.011700
XSP7May21P430.00PUT430.00$1.62 / 1$11.60 / 10018.062512%-0.979802-0.0796330.0149500.010816-0.011547
XSP7May21C429.00CALL429.00$0.09$0.01 / 1,6570111.356139%0.040237-0.1413950.0265140.0191820.000465
XSP7May21P429.00PUT429.00$0.62 / 1$10.60 / 10015.906651%-0.959763-0.1413010.0265140.019182-0.011288
XSP7May21P428.00PUT428.00$3.48 / 27$10.00 / 30043.966414%-0.925841-0.2290790.0429730.031091-0.010869
XSP7May21C427.50CALL427.50$0.07$0.01 / 833$0.01 / 1,657038.763647%0.097831-0.2820210.0528820.0382600.001130
XSP7May21P427.50PUT427.50$2.98 / 27$10.00 / 30045.087963%-0.902169-0.2819270.0528820.038260-0.010582
XSP7May21P427.00PUT427.00$0.01 / 1$9.99 / 10030.596575%-0.873345-0.3391560.0636140.046024-0.010236
XSP7May21P426.00PUT426.00$0.01 / 1$10.00 / 30038.918150%-0.799121-0.4582840.0859510.062185-0.009352
XSP7May21C413.00CALL413.00$3.83$5.40 / 1$15.38 / 10129.292953%0.999258-0.0042670.0007830.0005670.011306
XSP7May21C412.00CALL412.00$6.50$6.40 / 1$16.38 / 10131.574970%0.999760-0.0015550.0002750.0001990.011285
XSP7May21C409.00CALL409.00$9.65$9.40 / 1$19.38 / 10038.301658%0.999995-0.0001240.0000060.0000050.011205
XSP7May21C408.00CALL408.00$10.40 / 1$20.38 / 10040.510508%0.999999-0.0000970.0000010.0000010.011178
XSP7May21C405.00CALL405.00$9.14$13.40 / 1$23.38 / 10647.061645%1.000000-0.0000890.0000010.0000000.011096
XSP7May21C404.00CALL404.00$14.40 / 1$24.38 / 10049.226731%1.000000-0.0000890.0000010.0000000.011068
XSP7May21C402.50CALL402.50$15.80 / 3$25.80 / 10045.284001%1.000000-0.0000880.0000010.0000000.011027
XSP7May21P402.50PUT402.50$0.09$0.01 / 1,65701236.316467%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C402.00CALL402.00$11.87$16.40 / 1$26.38 / 10153.524795%1.000000-0.0000880.0000010.0000000.011014
XSP7May21C401.00CALL401.00$11.98$17.40 / 1$27.38 / 109955.664140%1.000000-0.0000880.0000010.0000000.010986
XSP7May21P401.00PUT401.00$0.07$0.01 / 1,6570938.731969%-0.0000010.0000000.0000010.0000000.000000
XSP7May21P400.00PUT400.00$0.07$0.01 / 1,65702940.339089%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C399.00CALL399.00$19.40 / 1$29.38 / 10059.924081%1.000000-0.0000870.0000010.0000000.010932
XSP7May21C398.00CALL398.00$20.40 / 1$30.38 / 10062.047514%1.000000-0.0000870.0000010.0000000.010904
XSP7May21P398.00PUT398.00$1.64$0.01 / 1,6570143.550090%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C397.50CALL397.50$9.47$20.80 / 2$30.80 / 10154.843956%1.000000-0.0000870.0000010.0000000.010890
XSP7May21P397.50PUT397.50$0.01 / 1,6570044.350323%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C397.00CALL397.00$9.77$21.40 / 1$31.38 / 10264.164170%1.000000-0.0000870.0000010.0000000.010877
XSP7May21P397.00PUT397.00$0.07$0.01 / 1,65701045.151684%0.0000010.0000000.0000010.0000000.000000
XSP7May21C396.00CALL396.00$22.40 / 1$32.38 / 10066.276720%1.000000-0.0000870.0000010.0000000.010849
XSP7May21P396.00PUT396.00$0.01$0.01 / 1,6570846.755540%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C395.00CALL395.00$9.83$23.40 / 1$33.38 / 101268.386915%1.000000-0.0000870.0000010.0000000.010822
XSP7May21P395.00PUT395.00$0.04$0.01 / 1,657014048.355808%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C394.00CALL394.00$11.48$24.40 / 1$34.38 / 10770.491838%1.000000-0.0000860.0000010.0000000.010795
XSP7May21P394.00PUT394.00$0.01$0.01 / 1,65706149.958000%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C393.00CALL393.00$25.40 / 1$35.38 / 10072.595468%1.000000-0.0000860.0000010.0000000.010767
XSP7May21P393.00PUT393.00$0.04$0.01 / 1,65701251.559014%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C392.50CALL392.50$25.80 / 2$35.80 / 10064.327222%1.000000-0.0000860.0000010.0000000.010753
XSP7May21P392.50PUT392.50$0.32$0.01 / 1,6570552.359361%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C392.00CALL392.00$11.50$26.40 / 1$36.38 / 10274.695415%1.000000-0.0000860.0000010.0000000.010740
XSP7May21C391.00CALL391.00$27.40 / 1$37.38 / 10076.793721%1.000000-0.0000860.0000010.0000000.010712
XSP7May21P391.00PUT391.00$0.02$0.01 / 1,6570654.761033%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C390.00CALL390.00$20.25$28.40 / 1$38.38 / 10178.889695%1.000000-0.0000850.0000010.0000000.010685
XSP7May21C389.00CALL389.00$29.40 / 1$39.38 / 10080.986292%1.000000-0.0000850.0000010.0000000.010658
XSP7May21P389.00PUT389.00$0.04$0.01 / 1,65706157.963352%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C388.00CALL388.00$14.52$30.40 / 1$40.38 / 101483.077438%1.000000-0.0000850.0000010.0000000.010630
XSP7May21P388.00PUT388.00$0.20$0.01 / 1,65703059.566169%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C387.50CALL387.50$30.80 / 2$40.80 / 20073.781217%1.000000-0.0000850.0000010.0000000.010616
XSP7May21P387.50PUT387.50$0.36$0.01 / 1,6570160.367525%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C387.00CALL387.00$31.40 / 1$41.38 / 10085.169120%1.000000-0.0000850.0000010.0000000.010603
XSP7May21P387.00PUT387.00$0.17$0.01 / 1,65702361.169133%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C386.00CALL386.00$17.79$32.40 / 1$42.38 / 10787.260995%1.000000-0.0000850.0000010.0000000.010575
XSP7May21P386.00PUT386.00$0.18$0.01 / 1,6570762.773883%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C385.00CALL385.00$28.75$33.40 / 1$43.38 / 10189.350354%1.000000-0.0000840.0000010.0000000.010548
XSP7May21P385.00PUT385.00$0.10$0.01 / 1,65701664.376984%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C384.00CALL384.00$11.86$34.40 / 1$44.38 / 10191.439824%1.000000-0.0000840.0000010.0000000.010521
XSP7May21P384.00PUT384.00$7.89$0.01 / 1,6570065.981691%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C383.00CALL383.00$35.40 / 1$45.38 / 10093.530562%1.000000-0.0000840.0000010.0000000.010493
XSP7May21P383.00PUT383.00$0.15$0.01 / 1,6570567.588329%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C382.50CALL382.50$35.80 / 2$45.80 / 20083.224805%1.000000-0.0000840.0000010.0000000.010479
XSP7May21P382.50PUT382.50$0.01 / 1,6570068.395297%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C382.00CALL382.00$36.40 / 1$46.38 / 10095.618618%1.000000-0.0000840.0000010.0000000.010466
XSP7May21P382.00PUT382.00$0.02$0.01 / 1,6570369.198249%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C381.00CALL381.00$37.40 / 1$47.38 / 10097.707437%1.000000-0.0000840.0000010.0000000.010438
XSP7May21P381.00PUT381.00$0.01$0.01 / 1,6570170.806487%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C380.00CALL380.00$38.40 / 1$48.38 / 10099.798142%1.000000-0.0000830.0000010.0000000.010411
XSP7May21P380.00PUT380.00$0.05$0.01 / 1,6570372.416917%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C379.00CALL379.00$39.40 / 1$49.38 / 100101.887209%1.000000-0.0000830.0000010.0000000.010384
XSP7May21P379.00PUT379.00$0.16$0.01 / 1,6570174.026134%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C378.00CALL378.00$40.40 / 1$50.38 / 100103.977266%1.000000-0.0000830.0000010.0000000.010356
XSP7May21P378.00PUT378.00$0.03$0.01 / 1,6570775.641331%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C377.50CALL377.50$40.80 / 2$50.80 / 10092.686811%1.000000-0.0000830.0000010.0000000.010342
XSP7May21P377.50PUT377.50$0.01 / 1,6570076.449941%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C377.00CALL377.00$17.77$41.40 / 1$51.38 / 101106.067935%1.000000-0.0000830.0000010.0000000.010329
XSP7May21P377.00PUT377.00$1.08$0.01 / 1,6570577.257957%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C376.00CALL376.00$18.58$42.40 / 1$52.38 / 101108.158003%1.000000-0.0000820.0000010.0000000.010301
XSP7May21P376.00PUT376.00$0.09$0.01 / 1,6570278.875660%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C375.00CALL375.00$43.40 / 1$53.38 / 100110.252895%1.000000-0.0000820.0000010.0000000.010274
XSP7May21P375.00PUT375.00$0.07$0.01 / 1,657010080.494051%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C374.00CALL374.00$44.40 / 1$54.38 / 100112.348483%1.000000-0.0000820.0000010.0000000.010247
XSP7May21P374.00PUT374.00$0.01 / 1,6570082.114688%-0.0000010.0000000.0000010.0000000.000000
XSP7May21P373.00PUT373.00$0.04$0.01 / 1,6570783.737879%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C372.50CALL372.50$45.80 / 2$55.80 / 200102.177124%1.000000-0.0000820.0000010.0000000.010205
XSP7May21P372.50PUT372.50$0.86$0.01 / 1,6570584.551443%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C372.00CALL372.00$46.40 / 1$56.38 / 100116.539596%1.000000-0.0000820.0000010.0000000.010192
XSP7May21P372.00PUT372.00$0.01 / 1,6570085.362460%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C371.00CALL371.00$47.40 / 1$57.38 / 100118.637492%1.000000-0.0000810.0000010.0000000.010164
XSP7May21P371.00PUT371.00$2.77$0.01 / 1,6570286.988593%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C370.00CALL370.00$50.87$48.40 / 1$58.38 / 100120.736628%1.000000-0.0000810.0000010.0000000.010137
XSP7May21P370.00PUT370.00$0.05$0.01 / 1,6570988.620436%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C369.00CALL369.00$49.20 / 2$59.38 / 100106.503475%1.000000-0.0000810.0000010.0000000.010110
XSP7May21P369.00PUT369.00$0.73$0.01 / 1,65701190.251891%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C368.00CALL368.00$50.40 / 1$60.38 / 100124.941611%1.000000-0.0000810.0000010.0000000.010082
XSP7May21P368.00PUT368.00$3.14$0.01 / 1,6570691.881546%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C367.50CALL367.50$50.80 / 2$60.80 / 200111.709796%1.000000-0.0000810.0000010.0000000.010068
XSP7May21P367.50PUT367.50$0.01 / 1,6570092.702376%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C367.00CALL367.00$51.40 / 1$61.38 / 100127.048820%1.000000-0.0000800.0000010.0000000.010055
XSP7May21P367.00PUT367.00$0.68$0.01 / 1,65701293.520395%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C366.00CALL366.00$52.40 / 1$62.38 / 100129.156178%1.000000-0.0000800.0000010.0000000.010027
XSP7May21P366.00PUT366.00$0.01 / 1,6570095.158615%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C365.00CALL365.00$53.40 / 1$63.38 / 100131.263149%1.000000-0.0000800.0000010.0000000.010000
XSP7May21C364.00CALL364.00$54.40 / 1$64.38 / 100133.374762%1.000000-0.0000800.0000010.0000000.009973
XSP7May21P364.00PUT364.00$0.01$0.01 / 1,6570498.443959%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C360.00CALL360.00$58.40 / 1$68.38 / 100141.844454%1.000000-0.0000790.0000010.0000000.009863
XSP7May21P360.00PUT360.00$0.03$0.01 / 1,657051105.044446%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C355.00CALL355.00$64.75$63.40 / 1$73.38 / 100152.491677%1.000000-0.0000780.0000010.0000000.009726
XSP7May21P355.00PUT355.00$0.62$0.01 / 1,657035113.360091%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C350.00CALL350.00$68.40 / 1$78.38 / 100163.219622%1.000000-0.0000770.0000010.0000000.009589
XSP7May21P350.00PUT350.00$0.37$0.01 / 1,657018121.752512%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C345.00CALL345.00$73.40 / 1$83.38 / 100174.031891%1.000000-0.0000760.0000010.0000000.009452
XSP7May21P345.00PUT345.00$1.23$0.01 / 1,657014130.228160%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C340.00CALL340.00$58.71$78.40 / 1$88.38 / 1018184.938194%1.000000-0.0000750.0000010.0000000.009315
XSP7May21P340.00PUT340.00$0.16$0.01 / 1,65702138.791720%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C335.00CALL335.00$83.40 / 1$93.38 / 100195.952970%1.000000-0.0000730.0000010.0000000.009178
XSP7May21P335.00PUT335.00$0.01 / 1,65700147.449889%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C330.00CALL330.00$88.40 / 1$98.38 / 100207.073548%1.000000-0.0000720.0000010.0000000.009041
XSP7May21P330.00PUT330.00$0.01 / 1,65700156.212069%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C325.00CALL325.00$93.40 / 1$103.38 / 100218.316265%1.000000-0.0000710.0000010.0000000.008904
XSP7May21P325.00PUT325.00$0.01 / 1,65700165.074638%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C320.00CALL320.00$98.40 / 1$108.38 / 100229.684026%1.000000-0.0000700.0000010.0000000.008767
XSP7May21P320.00PUT320.00$0.01 / 1,65700174.049111%-0.0000010.0000000.0000010.0000000.000000
XSP7May21C315.00CALL315.00$100.40 / 1$116.38 / 100241.188430%1.000000-0.0000690.0000000.0000000.008630
XSP7May21P315.00PUT315.00$0.01 / 1,65700183.140312%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C310.00CALL310.00$105.40 / 1$121.38 / 100252.834336%1.000000-0.0000680.0000000.0000000.008493
XSP7May21P310.00PUT310.00$0.01 / 1,65700192.351934%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C305.00CALL305.00$110.40 / 1$126.38 / 100264.631354%1.000000-0.0000670.0000000.0000000.008356
XSP7May21P305.00PUT305.00$0.01 / 1,65700201.691404%-0.0000010.0000000.0000000.0000000.000000
XSP7May21P300.00PUT300.00$0.01 / 1,65700211.164114%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C295.00CALL295.00$120.40 / 1$136.38 / 1023288.702540%1.000000-0.0000650.0000000.0000000.008082
XSP7May21P295.00PUT295.00$0.01 / 1,65700220.772500%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C290.00CALL290.00$125.40 / 1$141.38 / 100300.995151%1.000000-0.0000640.0000000.0000000.007945
XSP7May21P290.00PUT290.00$0.01 / 1,65700230.530150%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C285.00CALL285.00$130.40 / 1$146.38 / 100313.470172%1.000000-0.0000620.0000000.0000000.007808
XSP7May21P285.00PUT285.00$0.01 / 1,65700240.437177%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C280.00CALL280.00$135.40 / 1$151.38 / 100326.136163%1.000000-0.0000610.0000000.0000000.007671
XSP7May21P280.00PUT280.00$0.01 / 1,65700250.500068%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C275.00CALL275.00$140.40 / 1$156.38 / 100339.001619%1.000000-0.0000600.0000000.0000000.007534
XSP7May21P275.00PUT275.00$0.01 / 1,65700260.731677%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C270.00CALL270.00$145.40 / 1$161.38 / 100352.074748%1.000000-0.0000590.0000000.0000000.007397
XSP7May21P270.00PUT270.00$0.01 / 1,65700271.129914%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C265.00CALL265.00$150.40 / 1$166.38 / 100365.366587%1.000000-0.0000580.0000000.0000000.007260
XSP7May21P265.00PUT265.00$0.01 / 1,65700281.711885%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C260.00CALL260.00$155.40 / 1$171.38 / 100378.892173%1.000000-0.0000570.0000000.0000000.007123
XSP7May21P260.00PUT260.00$0.01 / 1,65700292.480536%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C255.00CALL255.00$160.40 / 1$176.38 / 100392.653492%1.000000-0.0000560.0000000.0000000.006986
XSP7May21P255.00PUT255.00$0.01 / 1,65700303.441489%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C250.00CALL250.00$165.40 / 1$181.38 / 100406.667240%1.000000-0.0000550.0000000.0000000.006849
XSP7May21P250.00PUT250.00$0.01 / 1,65700314.607379%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C245.00CALL245.00$170.40 / 1$186.38 / 100420.940102%1.000000-0.0000540.0000000.0000000.006712
XSP7May21P245.00PUT245.00$0.01 / 1,65700325.986809%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C240.00CALL240.00$175.40 / 1$191.38 / 100435.491358%1.000000-0.0000530.0000000.0000000.006575
XSP7May21P240.00PUT240.00$0.01 / 1,65700337.588383%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C235.00CALL235.00$180.40 / 1$196.38 / 100450.332555%1.000000-0.0000520.0000000.0000000.006438
XSP7May21P235.00PUT235.00$0.01 / 1,65700349.425528%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C230.00CALL230.00$185.40 / 1$201.38 / 100465.472998%1.000000-0.0000500.0000000.0000000.006301
XSP7May21P230.00PUT230.00$0.01 / 1,65700361.506172%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C225.00CALL225.00$190.40 / 1$206.38 / 100480.932487%1.000000-0.0000490.0000000.0000000.006164
XSP7May21P225.00PUT225.00$0.01 / 1,65700373.842864%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C220.00CALL220.00$195.40 / 1$211.38 / 100496.725640%1.000000-0.0000480.0000000.0000000.006027
XSP7May21P220.00PUT220.00$0.01 / 1,65700386.443398%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C215.00CALL215.00$200.52 / 1$220.52 / 100768.922172%1.000000-0.0000470.0000000.0000000.005890
XSP7May21P215.00PUT215.00$0.01 / 1,65700399.330544%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C210.00CALL210.00$201.40 / 1$225.38 / 100529.381189%1.000000-0.0000460.0000000.0000000.005753
XSP7May21P210.00PUT210.00$0.01 / 1,65700412.509634%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C205.00CALL205.00$206.40 / 1$230.38 / 100546.281946%1.000000-0.0000450.0000000.0000000.005616
XSP7May21P205.00PUT205.00$0.01 / 1,65700426.003564%-0.0000010.0000000.0000000.0000000.000000
XSP7May21C200.00CALL200.00$211.40 / 1$235.38 / 100563.591106%1.000000-0.0000440.0000000.0000000.005479
XSP7May21P200.00PUT200.00$0.01 / 1,65700439.819801%-0.0000010.0000000.0000000.0000000.000000