XSP.IN Option Chain

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

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP12May21P410.00PUT410.00$2.14$0.80 / 3$10.00 / 139242937.661256%-0.896428-0.2627470.0616710.038288-0.010084
XSP12May21C410.00CALL410.00$0.05$0.01 / 799$10.00 / 1137178.585256%0.103572-0.2628030.0616710.0382880.001149
XSP12May21C411.00CALL411.00$0.03$0.01 / 816$10.00 / 1115383.366873%0.054745-0.1617830.0379650.0235700.000608
XSP12May21P408.00PUT408.00$1.50$0.01 / 1$10.00 / 1755448.147600%-0.719349-0.4918700.1154380.071667-0.008068
XSP12May21C409.00CALL409.00$0.05$0.01 / 748$10.00 / 169173.627326%0.178369-0.3808390.0893700.0554840.001978
XSP12May21P400.00PUT400.00$0.02$0.01 / 850$10.00 / 1577892.038434%-0.014813-0.0546830.0128330.007967-0.000165
XSP12May21C420.00CALL420.00$0.49$0.01 / 850$10.00 / 155107121.299632%0.000002-0.0000140.0000030.0000020.000000
XSP12May21P406.00PUT406.00$0.40$0.04 / 289$10.00 / 141960.888787%-0.458987-0.5792170.1359330.084391-0.005137
XSP12May21P421.00PUT421.00$13.22$9.40 / 1$19.40 / 1374928.031968%-1.0000000.0000550.0000010.000000-0.011534
XSP12May21P409.00PUT409.00$2.10$0.01 / 1$10.00 / 13739140.923860%-0.821631-0.3807830.0893700.055484-0.009228
XSP12May21P407.00PUT407.00$0.31$0.05 / 10$2.00 / 1371457.123716%-0.594595-0.5658410.1327950.082443-0.006661
XSP12May21P414.00PUT414.00$6.14$2.40 / 1$12.40 / 1353817.836600%-0.995508-0.0191270.0045020.002795-0.011293
XSP12May21P418.00PUT418.00$10.47$6.40 / 1$16.40 / 1343225.577935%-0.999961-0.0001800.0000560.000035-0.011452
XSP12May21C415.00CALL415.00$0.18$0.01 / 850$10.00 / 12948101.160207%0.001597-0.0075420.0017700.0010990.000018
XSP12May21P405.00PUT405.00$0.09$0.01 / 629$10.00 / 1256066.427727%-0.327728-0.5271280.1237070.076801-0.003665
XSP12May21P426.00PUT426.00$15.15$14.60 / 1$24.60 / 1202036.318333%-1.0000000.0000580.0000010.000000-0.011671
XSP12May21P411.00PUT411.00$5.13$0.05 / 2$10.00 / 1182320.468094%-0.945255-0.1617270.0379650.023570-0.010653
XSP12May21P420.00PUT420.00$12.12$8.60 / 1$18.60 / 1178926.331589%-0.9999980.0000440.0000030.000002-0.011507
XSP12May21C412.00CALL412.00$0.03$0.01 / 816$0.39 / 817420.512476%0.026269-0.0889230.0208670.0129550.000292
XSP12May21P412.00PUT412.00$5.60$0.60 / 1$10.40 / 1154011.912846%-0.973731-0.0888660.0208670.012955-0.010996
XSP12May21P422.00PUT422.00$12.98$10.60 / 1$20.60 / 1132532.929213%-1.0000000.0000570.0000010.000000-0.011562
XSP12May21C417.00CALL417.00$0.01$0.01 / 10$10.00 / 11320109.444913%0.000149-0.0008380.0001970.0001220.000002
XSP12May21P413.00PUT413.00$6.97$1.60 / 1$11.40 / 1133613.820998%-0.988580-0.0436180.0102490.006363-0.011188
XSP12May21C416.00CALL416.00$0.04$0.01 / 850$10.00 / 11235105.345337%0.000513-0.0026560.0006230.0003870.000006
XSP12May21C407.00CALL407.00$0.50$0.01 / 442$0.04 / 1,0931202.568852%0.405405-0.5658970.1327950.0824430.004490
XSP12May21C413.00CALL413.00$0.08$0.01 / 1,316$10.00 / 191392.498055%0.011420-0.0436740.0102490.0063630.000127
XSP12May21C414.00CALL414.00$0.03$0.01 / 850$10.00 / 181296.881152%0.004492-0.0191830.0045020.0027950.000050
XSP12May21P395.00PUT395.00$0.01$0.01 / 850$0.01 / 1,6587721.784944%-0.000043-0.0002620.0000620.0000380.000000
XSP12May21P415.00PUT415.00$6.44$3.40 / 1$13.40 / 164621.573089%-0.998403-0.0074850.0017700.001099-0.011352
XSP12May21P403.00PUT403.00$0.51$0.01 / 816$10.00 / 163277.148925%-0.128152-0.3057280.0717480.044543-0.001432
XSP12May21C424.00CALL424.00$0.01$10.00 / 1517201.341645%0.0000010.0000000.0000010.0000000.000000
XSP12May21C418.00CALL418.00$0.04$0.01 / 851$10.00 / 1573113.465856%0.000039-0.0002370.0000560.0000350.000000
XSP12May21C423.00CALL423.00$0.02$0.02 / 4$10.00 / 1430132.659865%0.0000010.0000000.0000010.0000000.000000
XSP12May21P394.00PUT394.00$0.01$0.01 / 850$10.00 / 142119.322000%-0.000009-0.0000620.0000140.0000090.000000
XSP12May21P370.00PUT370.00$0.01$0.01 / 4$10.00 / 147215.855649%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C432.00CALL432.00$0.01$10.00 / 1328232.381330%0.0000010.0000000.0000010.0000000.000000
XSP12May21C421.00CALL421.00$0.01$0.01 / 850$10.00 / 1312125.120452%0.000001-0.0000030.0000010.0000000.000000
XSP12May21C408.00CALL408.00$0.40$0.01 / 731$10.00 / 13068.458820%0.280651-0.4919260.1154380.0716670.003110
XSP12May21P404.00PUT404.00$0.04$0.01 / 731$10.00 / 131671.889581%-0.214689-0.4261300.1000040.062085-0.002400
XSP12May21P399.00PUT399.00$0.03$0.01 / 850$10.00 / 135696.775521%-0.005811-0.0241230.0056610.003515-0.000065
XSP12May21C422.00CALL422.00$0.01$10.00 / 1217193.120853%0.000001-0.0000010.0000010.0000000.000000
XSP12May21C406.00CALL406.00$0.33$0.05 / 2$10.00 / 12057.526363%0.541013-0.5792730.1359330.0843910.005986
XSP12May21P374.00PUT374.00$0.01$0.01 / 2$10.00 / 129200.435434%-0.0000010.0000000.0000010.0000000.000000
XSP12May21P373.00PUT373.00$0.01$0.01 / 2$0.01 / 121258.898929%-0.0000010.0000000.0000010.0000000.000000
XSP12May21P372.00PUT372.00$0.01$0.01 / 2$10.00 / 124208.161088%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C431.00CALL431.00$0.22$10.00 / 114228.640237%0.0000010.0000000.0000010.0000000.000000
XSP12May21C425.00CALL425.00$0.45$10.00 / 1147205.375702%0.0000010.0000000.0000010.0000000.000000
XSP12May21C419.00CALL419.00$0.03$0.01 / 850$10.00 / 1116117.418809%0.000009-0.0000600.0000140.0000090.000000
XSP12May21P417.00PUT417.00$4.75$5.40 / 1$15.40 / 111523.683589%-0.999851-0.0007810.0001970.000122-0.011423
XSP12May21C405.00CALL405.00$4.84$0.29 / 22$10.00 / 11052.776551%0.672272-0.5271840.1237070.0768010.007431
XSP12May21C404.00CALL404.00$5.80$0.01 / 1$10.00 / 11044.317451%0.785311-0.4261850.1000040.0620850.008669
XSP12May21C382.00CALL382.00$24.35$19.60 / 1$29.60 / 11171.672443%1.000000-0.0000520.0000010.0000000.010466
XSP12May21C500.00CALL500.00$10.00 / 100434.175545%0.0000010.0000000.0000010.0000000.000000
XSP12May21P500.00PUT500.00$88.40 / 1$98.40 / 100137.689781%-1.0000000.0000680.0000010.000000-0.013699
XSP12May21C495.00CALL495.00$10.00 / 100421.691242%0.0000010.0000000.0000010.0000000.000000
XSP12May21P495.00PUT495.00$83.40 / 1$93.40 / 100143.786089%-1.0000000.0000680.0000010.000000-0.013562
XSP12May21C490.00CALL490.00$10.00 / 100408.931744%0.0000010.0000000.0000010.0000000.000000
XSP12May21P490.00PUT490.00$78.60 / 1$88.40 / 100163.600853%-1.0000000.0000670.0000010.000000-0.013425
XSP12May21C485.00CALL485.00$10.00 / 100395.880507%0.0000010.0000000.0000010.0000000.000000
XSP12May21P485.00PUT485.00$73.40 / 1$83.40 / 100130.468642%-1.0000000.0000660.0000010.000000-0.013288
XSP12May21C480.00CALL480.00$10.00 / 100382.519586%0.0000010.0000000.0000010.0000000.000000
XSP12May21P480.00PUT480.00$68.40 / 1$78.40 / 100106.059451%-1.0000000.0000660.0000010.000000-0.013151
XSP12May21C475.00CALL475.00$0.01$10.00 / 105368.826412%0.0000010.0000000.0000010.0000000.000000
XSP12May21P475.00PUT475.00$63.40 / 1$73.40 / 100134.391802%-1.0000000.0000650.0000010.000000-0.013014
XSP12May21C470.00CALL470.00$0.01$10.00 / 1021354.777276%0.0000010.0000000.0000010.0000000.000000
XSP12May21P470.00PUT470.00$58.40 / 1$68.40 / 10066.966800%-1.0000000.0000640.0000010.000000-0.012877
XSP12May21C465.00CALL465.00$0.02$10.00 / 107340.345177%0.0000010.0000000.0000010.0000000.000000
XSP12May21P465.00PUT465.00$53.40 / 1$63.40 / 100100.719917%-1.0000000.0000640.0000010.000000-0.012740
XSP12May21C460.00CALL460.00$10.00 / 100325.497639%0.0000010.0000000.0000010.0000000.000000
XSP12May21P460.00PUT460.00$48.40 / 1$58.40 / 10093.533553%-1.0000000.0000630.0000010.000000-0.012603
XSP12May21C458.00CALL458.00$10.00 / 100319.433998%0.0000010.0000000.0000010.0000000.000000
XSP12May21P458.00PUT458.00$46.40 / 1$56.40 / 10090.619995%-1.0000000.0000630.0000010.000000-0.012548
XSP12May21C457.00CALL457.00$10.00 / 100316.374150%0.0000010.0000000.0000010.0000000.000000
XSP12May21P457.00PUT457.00$45.60 / 1$55.40 / 10054.517668%-1.0000000.0000630.0000010.000000-0.012521
XSP12May21C456.00CALL456.00$10.00 / 100313.295139%0.0000010.0000000.0000010.0000000.000000
XSP12May21P456.00PUT456.00$44.40 / 1$54.40 / 10087.681811%-1.0000000.0000620.0000010.000000-0.012493
XSP12May21C455.00CALL455.00$10.00 / 100310.196591%0.0000010.0000000.0000010.0000000.000000
XSP12May21P455.00PUT455.00$43.40 / 1$53.40 / 100101.177604%-1.0000000.0000620.0000010.000000-0.012466
XSP12May21C452.00CALL452.00$10.00 / 100300.779749%0.0000010.0000000.0000010.0000000.000000
XSP12May21P452.00PUT452.00$40.60 / 1$50.40 / 10096.156125%-1.0000000.0000620.0000010.000000-0.012384
XSP12May21C451.00CALL451.00$10.00 / 100297.598996%0.0000010.0000000.0000010.0000000.000000
XSP12May21P451.00PUT451.00$39.40 / 1$49.40 / 10081.501611%-1.0000000.0000620.0000010.000000-0.012356
XSP12May21C450.00CALL450.00$10.00 / 100294.396596%0.0000010.0000000.0000010.0000000.000000
XSP12May21P450.00PUT450.00$38.60 / 1$48.40 / 10078.716152%-1.0000000.0000620.0000010.000000-0.012329
XSP12May21C449.00CALL449.00$10.00 / 100291.173167%0.0000010.0000000.0000010.0000000.000000
XSP12May21P449.00PUT449.00$37.40 / 1$47.40 / 10091.061052%-1.0000000.0000620.0000010.000000-0.012301
XSP12May21C448.00CALL448.00$10.00 / 100287.927088%0.0000010.0000000.0000010.0000000.000000
XSP12May21P448.00PUT448.00$36.40 / 1$46.40 / 10075.674385%-1.0000000.0000610.0000010.000000-0.012274
XSP12May21C447.00CALL447.00$10.00 / 100284.652604%0.0000010.0000000.0000010.0000000.000000
XSP12May21P447.00PUT447.00$35.60 / 1$45.40 / 10087.622606%-1.0000000.0000610.0000010.000000-0.012247
XSP12May21C446.00CALL446.00$10.00 / 100281.359228%0.0000010.0000000.0000010.0000000.000000
XSP12May21P446.00PUT446.00$34.40 / 1$44.40 / 10066.884793%-1.0000000.0000610.0000010.000000-0.012219
XSP12May21C445.00CALL445.00$10.00 / 100278.041436%0.0000010.0000000.0000010.0000000.000000
XSP12May21P445.00PUT445.00$33.40 / 1$43.40 / 10065.430222%-1.0000000.0000610.0000010.000000-0.012192
XSP12May21C444.00CALL444.00$10.00 / 100274.698670%0.0000010.0000000.0000010.0000000.000000
XSP12May21P444.00PUT444.00$32.40 / 1$42.40 / 10082.397545%-1.0000000.0000610.0000010.000000-0.012164
XSP12May21C443.00CALL443.00$10.00 / 100271.330335%0.0000010.0000000.0000010.0000000.000000
XSP12May21P443.00PUT443.00$31.40 / 1$41.40 / 10067.941568%-1.0000000.0000610.0000010.000000-0.012137
XSP12May21C442.00CALL442.00$10.00 / 100267.935801%0.0000010.0000000.0000010.0000000.000000
XSP12May21P442.00PUT442.00$30.40 / 1$40.40 / 10066.376309%-1.0000000.0000610.0000010.000000-0.012110
XSP12May21C441.00CALL441.00$10.00 / 100264.514396%0.0000010.0000000.0000010.0000000.000000
XSP12May21P441.00PUT441.00$29.40 / 1$39.40 / 10073.135501%-1.0000000.0000600.0000010.000000-0.012082
XSP12May21C440.00CALL440.00$10.00 / 100261.065409%0.0000010.0000000.0000010.0000000.000000
XSP12May21P440.00PUT440.00$28.40 / 1$38.40 / 10056.311883%-1.0000000.0000600.0000010.000000-0.012055
XSP12May21C439.00CALL439.00$10.00 / 100257.588084%0.0000010.0000000.0000010.0000000.000000
XSP12May21P439.00PUT439.00$27.40 / 1$37.40 / 10073.495860%-1.0000000.0000600.0000010.000000-0.012027
XSP12May21C438.00CALL438.00$10.00 / 100254.081624%0.0000010.0000000.0000010.0000000.000000
XSP12May21P438.00PUT438.00$26.40 / 1$36.40 / 10071.682845%-1.0000000.0000600.0000010.000000-0.012000
XSP12May21C437.00CALL437.00$10.00 / 100250.545180%0.0000010.0000000.0000010.0000000.000000
XSP12May21P437.00PUT437.00$25.40 / 1$35.40 / 10062.514897%-1.0000000.0000600.0000010.000000-0.011973
XSP12May21C436.00CALL436.00$0.08$10.00 / 105246.977854%0.0000010.0000000.0000010.0000000.000000
XSP12May21P436.00PUT436.00$24.40 / 1$34.40 / 10056.784265%-1.0000000.0000600.0000010.000000-0.011945
XSP12May21C435.00CALL435.00$0.08$10.00 / 105243.378693%0.0000010.0000000.0000010.0000000.000000
XSP12May21P435.00PUT435.00$23.40 / 1$33.40 / 10032.282273%-1.0000000.0000600.0000010.000000-0.011918
XSP12May21C434.00CALL434.00$10.00 / 100239.746683%0.0000010.0000000.0000010.0000000.000000
XSP12May21P434.00PUT434.00$22.40 / 1$32.40 / 10053.512744%-1.0000000.0000590.0000010.000000-0.011890
XSP12May21C433.00CALL433.00$10.00 / 100236.080748%0.0000010.0000000.0000010.0000000.000000
XSP12May21P433.00PUT433.00$21.40 / 1$31.40 / 10051.863623%-1.0000000.0000590.0000010.000000-0.011863
XSP12May21P432.00PUT432.00$20.40 / 1$30.40 / 10045.859859%-1.0000000.0000590.0000010.000000-0.011836
XSP12May21P431.00PUT431.00$19.60 / 1$29.40 / 10044.294892%-1.0000000.0000590.0000010.000000-0.011808
XSP12May21C430.00CALL430.00$0.01$10.00 / 1016224.866136%0.0000010.0000000.0000010.0000000.000000
XSP12May21P430.00PUT430.00$18.60 / 1$28.60 / 10042.721192%-1.0000000.0000590.0000010.000000-0.011781
XSP12May21C429.00CALL429.00$0.49$10.00 / 103221.052740%0.0000010.0000000.0000010.0000000.000000
XSP12May21P429.00PUT429.00$17.60 / 1$27.60 / 10041.137495%-1.0000000.0000590.0000010.000000-0.011753
XSP12May21C428.00CALL428.00$0.04$10.00 / 1013217.198631%0.0000010.0000000.0000010.0000000.000000
XSP12May21P428.00PUT428.00$16.40 / 1$26.40 / 10039.542620%-1.0000000.0000590.0000010.000000-0.011726
XSP12May21C427.00CALL427.00$0.02$10.00 / 108213.302249%0.0000010.0000000.0000010.0000000.000000
XSP12May21P427.00PUT427.00$15.40 / 1$25.40 / 10037.937559%-1.0000000.0000580.0000010.000000-0.011699
XSP12May21C426.00CALL426.00$0.08$10.00 / 10100209.361893%0.0000010.0000000.0000010.0000000.000000
XSP12May21P425.00PUT425.00$2.94$13.40 / 1$23.40 / 10134.688024%-1.0000000.0000580.0000010.000000-0.011644
XSP12May21P424.00PUT424.00$1.98$12.40 / 1$22.40 / 10536.493864%-1.0000000.0000580.0000010.000000-0.011616
XSP12May21P423.00PUT423.00$6.41$11.60 / 1$21.60 / 1012931.389304%-1.0000000.0000580.0000010.000000-0.011589
XSP12May21P419.00PUT419.00$4.60$7.60 / 1$17.60 / 107124.612049%-0.999991-0.0000030.0000140.000009-0.011479
XSP12May21P416.00PUT416.00$2.80$4.40 / 1$14.40 / 101221.768310%-0.999487-0.0025990.0006230.000387-0.011392
XSP12May21C403.00CALL403.00$2.90 / 23$10.00 / 10054.675426%0.871848-0.3057830.0717480.0445430.009609
XSP12May21C402.00CALL402.00$0.20 / 2$10.00 / 10027.968614%0.930689-0.1945520.0456440.0283370.010240
XSP12May21P402.00PUT402.00$0.15$0.01 / 833$10.00 / 1010982.242881%-0.069311-0.1944970.0456440.028337-0.000774
XSP12May21C401.00CALL401.00$0.60 / 1$10.60 / 10022.320162%0.966193-0.1096730.0257250.0159710.010609
XSP12May21P401.00PUT401.00$0.29$0.01 / 1,150$10.00 / 104487.197969%-0.033807-0.1096180.0257250.015971-0.000377
XSP12May21C400.00CALL400.00$15.15$1.60 / 1$11.40 / 10122.640629%0.985187-0.0547380.0128330.0079670.010794
XSP12May21C399.00CALL399.00$2.40 / 1$12.40 / 10021.791170%0.994189-0.0241770.0056610.0035150.010867
XSP12May21C398.00CALL398.00$3.60 / 1$13.60 / 10030.833858%0.997965-0.0094560.0022060.0013700.010881
XSP12May21P398.00PUT398.00$0.12$0.01 / 850$10.00 / 104101.424663%-0.002035-0.0094020.0022060.001370-0.000023
XSP12May21C397.00CALL397.00$4.60 / 1$14.40 / 10030.467519%0.999365-0.0032890.0007590.0004710.010870
XSP12May21P397.00PUT397.00$0.20$0.01 / 850$10.00 / 1020105.995980%-0.000635-0.0032340.0007590.000471-0.000007
XSP12May21C396.00CALL396.00$5.40 / 1$15.40 / 10028.790960%0.999824-0.0010350.0002300.0001430.010847
XSP12May21P396.00PUT396.00$0.28$0.01 / 1,250$10.00 / 101110.498105%-0.000176-0.0009810.0002300.000143-0.000002
XSP12May21C395.00CALL395.00$6.40 / 1$16.40 / 10031.071203%0.999957-0.0003160.0000620.0000380.010821
XSP12May21C394.00CALL394.00$7.60 / 1$17.60 / 10041.533237%0.999991-0.0001160.0000140.0000090.010794
XSP12May21C393.00CALL393.00$8.40 / 1$18.40 / 10035.571580%0.999998-0.0000670.0000030.0000020.010767
XSP12May21P393.00PUT393.00$0.08$0.01 / 850$10.00 / 1011123.659229%-0.000002-0.0000130.0000030.0000020.000000
XSP12May21C392.00CALL392.00$9.40 / 1$19.40 / 10037.796957%1.000000-0.0000560.0000010.0000000.010740
XSP12May21P392.00PUT392.00$0.04$0.01 / 850$10.00 / 103127.948324%-0.000001-0.0000020.0000010.0000000.000000
XSP12May21C391.00CALL391.00$10.60 / 1$20.40 / 10045.271525%1.000000-0.0000540.0000010.0000000.010712
XSP12May21P391.00PUT391.00$10.00 / 100198.715829%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C390.00CALL390.00$11.40 / 1$21.40 / 10042.207537%1.000000-0.0000530.0000010.0000000.010685
XSP12May21P390.00PUT390.00$0.03$10.00 / 103203.536696%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C389.00CALL389.00$12.60 / 1$22.60 / 10054.333825%1.000000-0.0000530.0000010.0000000.010658
XSP12May21P389.00PUT389.00$0.08$10.00 / 102208.324374%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C388.00CALL388.00$13.60 / 1$23.60 / 10056.843287%1.000000-0.0000530.0000010.0000000.010630
XSP12May21P388.00PUT388.00$0.07$10.00 / 106213.081176%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C387.00CALL387.00$14.40 / 1$24.40 / 10048.743970%1.000000-0.0000530.0000010.0000000.010603
XSP12May21P387.00PUT387.00$0.04$10.00 / 101217.809216%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C386.00CALL386.00$15.40 / 1$25.40 / 10050.905778%1.000000-0.0000530.0000010.0000000.010575
XSP12May21P386.00PUT386.00$0.38$10.00 / 1015222.510430%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C385.00CALL385.00$16.40 / 1$26.40 / 10053.060887%1.000000-0.0000530.0000010.0000000.010548
XSP12May21P385.00PUT385.00$0.13$10.00 / 101227.186585%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C384.00CALL384.00$17.40 / 1$27.40 / 10055.209539%1.000000-0.0000530.0000010.0000000.010521
XSP12May21P384.00PUT384.00$10.00 / 100231.839301%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C383.00CALL383.00$18.40 / 1$28.40 / 10057.353050%1.000000-0.0000520.0000010.0000000.010493
XSP12May21P383.00PUT383.00$0.06$10.00 / 104236.470056%-0.0000010.0000000.0000010.0000000.000000
XSP12May21P382.00PUT382.00$0.02$10.00 / 106241.080198%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C381.00CALL381.00$20.60 / 1$30.60 / 10074.115248%1.000000-0.0000520.0000010.0000000.010438
XSP12May21P381.00PUT381.00$10.00 / 100245.675951%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C380.00CALL380.00$21.60 / 1$31.40 / 10071.095175%1.000000-0.0000520.0000010.0000000.010411
XSP12May21P380.00PUT380.00$0.29$10.00 / 108250.248420%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C379.00CALL379.00$22.60 / 1$32.40 / 10073.401304%1.000000-0.0000520.0000010.0000000.010384
XSP12May21P379.00PUT379.00$0.20$10.00 / 1011254.804734%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C378.00CALL378.00$23.60 / 1$33.40 / 10075.701223%1.000000-0.0000520.0000010.0000000.010356
XSP12May21P378.00PUT378.00$10.00 / 100259.346345%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C377.00CALL377.00$24.60 / 1$34.60 / 10083.826649%1.000000-0.0000520.0000010.0000000.010329
XSP12May21P377.00PUT377.00$0.08$10.00 / 101263.873362%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C376.00CALL376.00$25.60 / 1$35.60 / 10086.240822%1.000000-0.0000520.0000010.0000000.010301
XSP12May21P376.00PUT376.00$10.00 / 100268.386737%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C375.00CALL375.00$26.60 / 1$36.60 / 10088.653350%1.000000-0.0000510.0000010.0000000.010274
XSP12May21P375.00PUT375.00$0.38$10.00 / 1020272.887362%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C374.00CALL374.00$27.60 / 1$37.60 / 10091.061835%1.000000-0.0000510.0000010.0000000.010247
XSP12May21C373.00CALL373.00$28.60 / 1$38.40 / 10087.155190%1.000000-0.0000510.0000010.0000000.010219
XSP12May21C372.00CALL372.00$29.60 / 1$39.60 / 10095.871020%1.000000-0.0000510.0000010.0000000.010192
XSP12May21C371.00CALL371.00$30.60 / 1$40.60 / 10098.271977%1.000000-0.0000510.0000010.0000000.010164
XSP12May21P371.00PUT371.00$10.00 / 100290.778524%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C370.00CALL370.00$31.60 / 1$41.40 / 10094.001279%1.000000-0.0000510.0000010.0000000.010137
XSP12May21C365.00CALL365.00$36.60 / 1$46.60 / 100112.647202%1.000000-0.0000500.0000010.0000000.010000
XSP12May21P365.00PUT365.00$0.01$10.00 / 103317.356430%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C360.00CALL360.00$41.60 / 1$51.40 / 100116.784981%1.000000-0.0000490.0000010.0000000.009863
XSP12May21P360.00PUT360.00$0.01$10.00 / 101339.351601%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C355.00CALL355.00$46.60 / 1$56.60 / 100136.597215%1.000000-0.0000490.0000010.0000000.009726
XSP12May21P355.00PUT355.00$10.00 / 1012361.263960%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C350.00CALL350.00$51.60 / 1$61.60 / 100148.619089%1.000000-0.0000480.0000010.0000000.009589
XSP12May21P350.00PUT350.00$0.01$10.00 / 101383.143228%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C345.00CALL345.00$56.60 / 1$66.60 / 100160.694772%1.000000-0.0000470.0000010.0000000.009452
XSP12May21P345.00PUT345.00$10.00 / 100405.029972%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C340.00CALL340.00$61.60 / 1$71.60 / 100172.839174%1.000000-0.0000470.0000010.0000000.009315
XSP12May21P340.00PUT340.00$0.01$10.00 / 102426.959578%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C335.00CALL335.00$66.60 / 1$76.60 / 100185.069822%1.000000-0.0000460.0000010.0000000.009178
XSP12May21P335.00PUT335.00$0.20$10.00 / 101448.963640%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C330.00CALL330.00$71.60 / 1$81.60 / 100197.393543%1.000000-0.0000450.0000010.0000000.009041
XSP12May21P330.00PUT330.00$10.00 / 100471.068795%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C325.00CALL325.00$76.60 / 1$86.60 / 100209.824415%1.000000-0.0000450.0000010.0000000.008904
XSP12May21P325.00PUT325.00$10.00 / 100493.303244%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C320.00CALL320.00$81.60 / 1$91.60 / 100222.375876%1.000000-0.0000440.0000010.0000000.008767
XSP12May21P320.00PUT320.00$10.00 / 100515.690532%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C315.00CALL315.00$86.60 / 1$96.60 / 100235.051929%1.000000-0.0000430.0000010.0000000.008630
XSP12May21P315.00PUT315.00$10.00 / 100538.253677%-0.0000010.0000000.0000010.0000000.000000
XSP12May21C310.00CALL310.00$91.60 / 1$101.60 / 100247.867102%1.000000-0.0000420.0000000.0000000.008493
XSP12May21P310.00PUT310.00$10.00 / 100561.014709%-0.0000010.0000000.0000000.0000000.000000
XSP12May21C305.00CALL305.00$96.60 / 1$106.60 / 100260.831017%1.000000-0.0000420.0000000.0000000.008356
XSP12May21P305.00PUT305.00$10.00 / 100583.994918%-0.0000010.0000000.0000000.0000000.000000
XSP12May21C300.00CALL300.00$100.01 / 1$115.40 / 100356.164372%1.000000-0.0000410.0000000.0000000.008219
XSP12May21P300.00PUT300.00$10.00 / 100607.215049%-0.0000010.0000000.0000000.0000000.000000
XSP12May21C295.00CALL295.00$103.60 / 1$119.60 / 103287.240662%1.000000-0.0000400.0000000.0000000.008082
XSP12May21P295.00PUT295.00$10.00 / 100630.700448%-0.0000010.0000000.0000000.0000000.000000
XSP12May21C290.00CALL290.00$108.60 / 1$124.60 / 103300.704909%1.000000-0.0000400.0000000.0000000.007945
XSP12May21P290.00PUT290.00$10.00 / 100654.463378%-0.0000010.0000000.0000000.0000000.000000
XSP12May21C285.00CALL285.00$113.60 / 1$129.60 / 100314.359013%1.000000-0.0000390.0000000.0000000.007808
XSP12May21P285.00PUT285.00$10.00 / 100678.530533%-0.0000010.0000000.0000000.0000000.000000