XSP.IN Option Chain

End of day data from May 14, 2021 for XSP.IN options expired on May 14, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP14May21P415.00PUT415.00$0.02$0.01 / 800$10.00 / 241941070.391963%-0.222954-0.4674510.0952120.065180-0.002560
XSP14May21C417.00CALL417.00$1.03$0.28 / 20$2.00 / 120110810.828366%0.548517-0.6205050.1263670.0865080.006233
XSP14May21P412.00PUT412.00$0.08$0.01 / 850$10.00 / 215329685.248499%-0.041943-0.1403100.0285780.019564-0.000481
XSP14May21C418.00CALL418.00$0.06$0.01 / 374$3.60 / 11465724.133689%0.421874-0.6130940.1248600.0854770.004798
XSP14May21P411.00PUT411.00$4.10$0.01 / 850$0.01 / 1011626912.750196%-0.020073-0.0760950.0154990.010610-0.000230
XSP14May21P417.00PUT417.00$4.94$0.01 / 528$10.00 / 1851759.555468%-0.451483-0.6203910.1263670.086508-0.005192
XSP14May21P410.00PUT410.00$0.02$0.01 / 850$0.01 / 15136714.500086%-0.008734-0.0370950.0075550.005172-0.000100
XSP14May21C416.00CALL416.00$1.71$0.01 / 1$10.00 / 1483849.248261%0.670647-0.5670510.1154770.0790530.007613
XSP14May21C414.00CALL414.00$3.50$0.01 / 1$10.00 / 1462234.862656%0.860725-0.3476060.0707780.0484530.009744
XSP14May21P403.00PUT403.00$0.01$0.02 / 5$10.00 / 245538124.889954%-0.000002-0.0000110.0000020.0000020.000000
XSP14May21P416.00PUT416.00$0.04$0.01 / 732$10.00 / 141765.095009%-0.329353-0.5669370.1154770.079053-0.003785
XSP14May21P414.00PUT414.00$0.06$0.01 / 817$0.03 / 2541268.179208%-0.139275-0.3474930.0707780.048453-0.001599
XSP14May21P417.50PUT417.50$5.07$0.02 / 290$10.00 / 13513856.727570%-0.515032-0.6245680.1272190.087092-0.005925
XSP14May21C415.00CALL415.00$2.89$0.01 / 1$10.00 / 1304742.572849%0.777046-0.4675650.0952120.0651800.008809
XSP14May21C419.00CALL419.00$0.03$0.01 / 681$0.26 / 229627.431141%0.303151-0.5473730.1114780.0763150.003450
XSP14May21P400.00PUT400.00$0.01$0.01 / 1$10.00 / 22436137.090679%-0.0000010.0000000.0000010.0000000.000000
XSP14May21P405.00PUT405.00$0.01$0.01 / 850$10.00 / 219575116.444433%-0.000030-0.0002010.0000410.0000280.000000
XSP14May21C417.50CALL417.50$1.34$0.02 / 1$10.00 / 2183258.222044%0.484968-0.6246820.1272190.0870920.005513
XSP14May21C412.00CALL412.00$5.84$0.40 / 1$10.20 / 11621911.699173%0.958057-0.1404220.0285780.0195640.010807
XSP14May21P404.00PUT404.00$0.01$0.02 / 2$10.00 / 215260120.723418%-0.000007-0.0000510.0000100.0000070.000000
XSP14May21P391.00PUT391.00$0.01$10.00 / 21516243.729078%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C420.00CALL420.00$0.01$0.01 / 748$2.62 / 11414227.504248%0.202463-0.4419040.0899990.0616110.002305
XSP14May21P413.00PUT413.00$0.01$0.01 / 850$10.00 / 21316380.438495%-0.079909-0.2327230.0474010.032450-0.000917
XSP14May21C413.00CALL413.00$5.89$1.55 / 1$10.20 / 1111437.264910%0.920091-0.2328360.0474010.0324500.010398
XSP14May21P418.00PUT418.00$0.15$0.23 / 85$10.00 / 191154.960759%-0.578126-0.6129800.1248600.085477-0.006654
XSP14May21P392.00PUT392.00$0.01$10.00 / 29204239.292738%0.0000010.0000000.0000010.0000000.000000
XSP14May21P423.00PUT423.00$5.38$0.40 / 1$10.40 / 381419.446103%-0.962530-0.1279080.0260740.017850-0.011162
XSP14May21P420.00PUT420.00$2.36$1.67 / 33$10.00 / 184250.276301%-0.797537-0.4417890.0899990.061611-0.009201
XSP14May21P419.00PUT419.00$2.24$0.97 / 10$10.00 / 1823452.961134%-0.696849-0.5472590.1114780.076315-0.008029
XSP14May21P401.00PUT401.00$0.01$0.01 / 4$10.00 / 27340133.036300%-0.0000010.0000000.0000010.0000000.000000
XSP14May21P402.50PUT402.50$0.01$0.01 / 850$10.00 / 267126.890037%-0.000001-0.0000050.0000010.0000010.000000
XSP14May21C412.50CALL412.50$5.00$0.20 / 1$10.00 / 1516118.739072%0.941446-0.1832130.0372940.0255310.010630
XSP14May21P402.00PUT402.00$0.01$0.01 / 850$10.00 / 25322128.947908%-0.000001-0.0000020.0000010.0000000.000000
XSP14May21P397.00PUT397.00$0.01$10.00 / 2556216.811505%-0.0000010.0000000.0000010.0000000.000000
XSP14May21P395.00PUT395.00$0.01$0.01 / 5$4.77 / 15133115.064013%-0.0000010.0000000.0000010.0000000.000000
XSP14May21P409.00PUT409.00$0.03$0.01 / 850$0.98 / 2422534.603344%-0.003447-0.0162420.0033080.002265-0.000040
XSP14May21C407.00CALL407.00$8.88$5.60 / 1$15.40 / 24729.138963%0.999603-0.0023600.0004580.0003140.011146
XSP14May21P422.50PUT422.50$7.30$0.20 / 1$10.00 / 13523.184411%-0.947738-0.1672770.0340920.023339-0.010980
XSP14May21C411.00CALL411.00$6.15$1.60 / 1$11.40 / 2316219.781030%0.979927-0.0762080.0154990.0106100.011030
XSP14May21C410.00CALL410.00$6.27$2.60 / 1$12.40 / 237822.175281%0.991266-0.0372070.0075550.0051720.011133
XSP14May21P408.00PUT408.00$0.01$0.01 / 850$10.00 / 23237103.502311%-0.001231-0.0063820.0013000.000890-0.000014
XSP14May21P407.00PUT407.00$0.01$0.01 / 850$10.00 / 2392107.874710%-0.000397-0.0022490.0004580.000314-0.000005
XSP14May21P399.00PUT399.00$0.01$6.89 / 1353167.010774%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C440.00CALL440.00$0.01$10.00 / 222215.031355%0.0000010.0000000.0000010.0000000.000000
XSP14May21C425.00CALL425.00$0.01$10.00 / 22164153.229013%0.007996-0.0343310.0069920.0047870.000091
XSP14May21P406.00PUT406.00$0.02$0.01 / 1$10.00 / 2286112.186892%-0.000115-0.0007100.0001450.000099-0.000001
XSP14May21P398.00PUT398.00$0.01$10.00 / 2221212.248238%-0.0000010.0000000.0000010.0000000.000000
XSP14May21P394.00PUT394.00$0.01$0.01 / 1$10.00 / 227160.839376%-0.0000010.0000000.0000010.0000000.000000
XSP14May21P385.00PUT385.00$0.01$10.00 / 2220270.042960%-0.0000010.0000000.0000010.0000000.000000
XSP14May21P382.00PUT382.00$0.55$10.00 / 222283.038450%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C431.00CALL431.00$0.01$10.00 / 2114179.516827%0.000010-0.0000670.0000140.0000090.000000
XSP14May21C427.00CALL427.00$0.01$0.01 / 211417.967553%0.001205-0.0062600.0012750.0008730.000014
XSP14May21C424.00CALL424.00$0.01$10.00 / 217148.571048%0.018071-0.0695950.0141740.0097030.000206
XSP14May21C422.00CALL422.00$0.08$10.00 / 21116138.958814%0.071380-0.2135620.0434950.0297760.000814
XSP14May21C409.00CALL409.00$7.25$3.40 / 2$13.40 / 2125218.841554%0.996553-0.0163540.0033080.0022650.011166
XSP14May21C408.00CALL408.00$7.80$4.20 / 1$14.20 / 1116418.615311%0.998769-0.0064940.0013000.0008900.011164
XSP14May21C404.00CALL404.00$11.79$8.60 / 1$18.40 / 21335.880708%0.999993-0.0001610.0000100.0000070.011068
XSP14May21C403.00CALL403.00$14.00$9.40 / 1$19.20 / 11326.988462%0.999998-0.0001220.0000020.0000020.011041
XSP14May21P397.50PUT397.50$0.01$10.00 / 212214.533052%-0.0000010.0000000.0000010.0000000.000000
XSP14May21P396.00PUT396.00$0.01$0.01 / 2413637.870838%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C380.00CALL380.00$37.80$32.60 / 1$42.20 / 11171.671712%1.000000-0.0001040.0000010.0000000.010411
XSP14May21C500.00CALL500.00$10.00 / 200396.237162%0.0000010.0000000.0000010.0000000.000000
XSP14May21P500.00PUT500.00$77.80 / 1$87.40 / 100175.501839%-1.0000000.0001370.0000010.000000-0.013699
XSP14May21C495.00CALL495.00$10.00 / 200383.395730%0.0000010.0000000.0000010.0000000.000000
XSP14May21P495.00PUT495.00$72.60 / 1$82.20 / 100167.358792%-1.0000000.0001360.0000010.000000-0.013562
XSP14May21C490.00CALL490.00$10.00 / 200370.250965%0.0000010.0000000.0000010.0000000.000000
XSP14May21P490.00PUT490.00$67.80 / 1$77.40 / 100151.983756%-1.0000000.0001340.0000010.000000-0.013425
XSP14May21C485.00CALL485.00$10.00 / 200356.778069%0.0000010.0000000.0000010.0000000.000000
XSP14May21P485.00PUT485.00$62.80 / 1$72.60 / 100118.289683%-1.0000000.0001330.0000010.000000-0.013288
XSP14May21C480.00CALL480.00$10.00 / 200342.955967%0.0000010.0000000.0000010.0000000.000000
XSP14May21P480.00PUT480.00$57.80 / 1$67.40 / 100141.957720%-1.0000000.0001320.0000010.000000-0.013151
XSP14May21C475.00CALL475.00$10.00 / 200328.756661%0.0000010.0000000.0000010.0000000.000000
XSP14May21P475.00PUT475.00$52.80 / 1$62.40 / 100133.137612%-1.0000000.0001300.0000010.000000-0.013014
XSP14May21C470.00CALL470.00$10.00 / 200314.147642%0.0000010.0000000.0000010.0000000.000000
XSP14May21P470.00PUT470.00$47.80 / 1$57.40 / 100124.114454%-1.0000000.0001290.0000010.000000-0.012877
XSP14May21C465.00CALL465.00$10.00 / 200299.090647%0.0000010.0000000.0000010.0000000.000000
XSP14May21P465.00PUT465.00$42.60 / 1$52.40 / 100114.873355%-1.0000000.0001270.0000010.000000-0.012740
XSP14May21C460.00CALL460.00$10.00 / 200283.540893%0.0000010.0000000.0000010.0000000.000000
XSP14May21P460.00PUT460.00$37.80 / 1$47.40 / 100105.392283%-1.0000000.0001260.0000010.000000-0.012603
XSP14May21C458.00CALL458.00$10.00 / 200277.167048%0.0000010.0000000.0000010.0000000.000000
XSP14May21P458.00PUT458.00$35.80 / 1$45.40 / 100101.526859%-1.0000000.0001250.0000010.000000-0.012548
XSP14May21C457.00CALL457.00$10.00 / 200273.948073%0.0000010.0000000.0000010.0000000.000000
XSP14May21P457.00PUT457.00$34.80 / 1$44.60 / 10076.402302%-1.0000000.0001250.0000010.000000-0.012521
XSP14May21C456.00CALL456.00$10.00 / 200270.705397%0.0000010.0000000.0000010.0000000.000000
XSP14May21P456.00PUT456.00$33.80 / 1$43.20 / 10097.616974%-1.0000000.0001250.0000010.000000-0.012493
XSP14May21C455.00CALL455.00$10.00 / 200267.438479%0.0000010.0000000.0000010.0000000.000000
XSP14May21P455.00PUT455.00$32.80 / 1$42.40 / 10095.644700%-1.0000000.0001250.0000010.000000-0.012466
XSP14May21C454.00CALL454.00$10.00 / 200264.146741%0.0000010.0000000.0000010.0000000.000000
XSP14May21P454.00PUT454.00$31.80 / 1$41.40 / 10097.898559%-1.0000000.0001240.0000010.000000-0.012438
XSP14May21C453.00CALL453.00$10.00 / 200260.829569%0.0000010.0000000.0000010.0000000.000000
XSP14May21P453.00PUT453.00$30.80 / 1$40.40 / 10091.665320%-1.0000000.0001240.0000010.000000-0.012411
XSP14May21C452.00CALL452.00$10.00 / 200257.486309%0.0000010.0000000.0000010.0000000.000000
XSP14May21P452.00PUT452.00$29.80 / 1$39.40 / 10089.654094%-1.0000000.0001240.0000010.000000-0.012384
XSP14May21C451.00CALL451.00$10.00 / 200254.116269%0.0000010.0000000.0000010.0000000.000000
XSP14May21P451.00PUT451.00$28.80 / 1$38.40 / 10087.631217%-1.0000000.0001240.0000010.000000-0.012356
XSP14May21C450.00CALL450.00$10.00 / 200250.718714%0.0000010.0000000.0000010.0000000.000000
XSP14May21P450.00PUT450.00$27.80 / 1$37.40 / 10085.593495%-1.0000000.0001230.0000010.000000-0.012329
XSP14May21C449.00CALL449.00$10.00 / 200247.292865%0.0000010.0000000.0000010.0000000.000000
XSP14May21P449.00PUT449.00$26.80 / 1$36.40 / 10083.546043%-1.0000000.0001230.0000010.000000-0.012301
XSP14May21C448.00CALL448.00$10.00 / 200243.837897%0.0000010.0000000.0000010.0000000.000000
XSP14May21P448.00PUT448.00$25.80 / 1$35.60 / 10061.758611%-1.0000000.0001230.0000010.000000-0.012274
XSP14May21C447.00CALL447.00$10.00 / 200240.352934%0.0000010.0000000.0000010.0000000.000000
XSP14May21P447.00PUT447.00$24.80 / 1$34.60 / 10060.087671%-1.0000000.0001220.0000010.000000-0.012247
XSP14May21C446.00CALL446.00$10.00 / 200236.837045%0.0000010.0000000.0000010.0000000.000000
XSP14May21P446.00PUT446.00$23.80 / 1$33.60 / 10058.405627%-1.0000000.0001220.0000010.000000-0.012219
XSP14May21C445.00CALL445.00$0.05$10.00 / 201233.289243%0.0000010.0000000.0000010.0000000.000000
XSP14May21P445.00PUT445.00$22.80 / 1$32.40 / 10078.867038%-1.0000000.0001220.0000010.000000-0.012192
XSP14May21C444.00CALL444.00$0.14$10.00 / 202229.708477%0.0000010.0000000.0000010.0000000.000000
XSP14May21P444.00PUT444.00$21.80 / 1$31.60 / 10055.009013%-1.0000000.0001220.0000010.000000-0.012164
XSP14May21C443.00CALL443.00$10.00 / 200226.095267%0.0000010.0000000.0000010.0000000.000000
XSP14May21P443.00PUT443.00$20.80 / 1$30.40 / 10066.906025%-1.0000000.0001210.0000010.000000-0.012137
XSP14May21C442.00CALL442.00$10.00 / 200222.441334%0.0000010.0000000.0000010.0000000.000000
XSP14May21P442.00PUT442.00$19.60 / 1$29.40 / 10068.766068%-1.0000000.0001210.0000010.000000-0.012110
XSP14May21C441.00CALL441.00$0.01$10.00 / 2010218.755449%0.0000010.0000000.0000010.0000000.000000
XSP14May21P441.00PUT441.00$18.80 / 1$28.40 / 10066.586645%-1.0000000.0001210.0000010.000000-0.012082
XSP14May21P440.00PUT440.00$17.60 / 2$27.40 / 10064.387543%-1.0000000.0001210.0000010.000000-0.012055
XSP14May21C439.00CALL439.00$0.05$10.00 / 201211.267667%0.0000010.0000000.0000010.0000000.000000
XSP14May21P439.00PUT439.00$16.60 / 1$26.20 / 10062.166272%-1.0000000.0001200.0000010.000000-0.012027
XSP14May21C438.00CALL438.00$10.00 / 200207.462864%0.0000010.0000000.0000010.0000000.000000
XSP14May21P438.00PUT438.00$15.60 / 1$25.60 / 10059.926544%-1.0000000.0001200.0000010.000000-0.012000
XSP14May21C437.00CALL437.00$10.00 / 200203.615282%0.0000010.0000000.0000010.0000000.000000
XSP14May21P437.00PUT437.00$14.60 / 1$24.40 / 10057.661702%-1.0000000.0001200.0000010.000000-0.011973
XSP14May21C436.00CALL436.00$0.02$10.00 / 201199.723102%0.0000010.0000000.0000010.0000000.000000
XSP14May21P436.00PUT436.00$13.60 / 2$23.20 / 10055.371691%-1.0000000.0001190.0000010.000000-0.011945
XSP14May21C435.00CALL435.00$0.05$10.00 / 202195.784339%0.0000010.0000000.0000010.0000000.000000
XSP14May21P435.00PUT435.00$12.60 / 2$22.40 / 10053.060609%-1.0000000.0001190.0000010.000000-0.011918
XSP14May21C434.00CALL434.00$10.00 / 200191.796823%0.000001-0.0000010.0000010.0000000.000000
XSP14May21P434.00PUT434.00$11.60 / 2$21.40 / 10050.720256%-1.0000000.0001180.0000010.000000-0.011890
XSP14May21C433.00CALL433.00$0.14$10.00 / 202187.758192%0.000001-0.0000040.0000010.0000010.000000
XSP14May21P433.00PUT433.00$10.80 / 1$20.60 / 10035.426046%-1.0000000.0001150.0000010.000001-0.011863
XSP14May21C432.50CALL432.50$0.06$10.00 / 201185.718889%0.000001-0.0000080.0000020.0000010.000000
XSP14May21P432.50PUT432.50$10.20 / 1$20.00 / 10025.478353%-0.9999990.0001100.0000020.000001-0.011849
XSP14May21C432.00CALL432.00$0.01$10.00 / 208183.665808%0.000002-0.0000170.0000030.0000020.000000
XSP14May21P432.00PUT432.00$9.60 / 2$19.40 / 10045.949499%-0.9999980.0001010.0000030.000002-0.011836
XSP14May21P431.00PUT431.00$8.80 / 1$18.60 / 10031.658623%-0.9999900.0000510.0000140.000009-0.011808
XSP14May21C430.00CALL430.00$0.03$10.00 / 2011175.308077%0.000036-0.0002390.0000490.0000330.000000
XSP14May21P430.00PUT430.00$7.22$7.60 / 2$17.40 / 10141.043470%-0.999964-0.0001210.0000490.000033-0.011780
XSP14May21C429.00CALL429.00$10.00 / 200171.037977%0.000128-0.0007800.0001590.0001090.000001
XSP14May21P429.00PUT429.00$6.60 / 1$16.40 / 10038.531651%-0.999872-0.0006630.0001590.000109-0.011752
XSP14May21C428.00CALL428.00$0.01$10.00 / 2042166.695256%0.000410-0.0023170.0004720.0003230.000005
XSP14May21P428.00PUT428.00$5.60 / 1$15.40 / 10035.975026%-0.999590-0.0022000.0004720.000323-0.011721
XSP14May21C427.50CALL427.50$0.29$10.00 / 200164.499568%0.000711-0.0038540.0007850.0005370.000008
XSP14May21P427.50PUT427.50$5.20 / 1$15.00 / 10017.573190%-0.999289-0.0037360.0007850.000537-0.011704
XSP14May21P427.00PUT427.00$4.60 / 1$14.40 / 10033.368581%-0.998795-0.0061430.0012750.000873-0.011685
XSP14May21C426.00CALL426.00$0.11$10.00 / 20125157.798321%0.003243-0.0153780.0031320.0021440.000037
XSP14May21P426.00PUT426.00$3.81$3.60 / 1$13.40 / 101130.706112%-0.996757-0.0152610.0031320.002144-0.011634
XSP14May21P425.00PUT425.00$3.49$2.60 / 2$12.40 / 10125.739708%-0.992004-0.0342140.0069920.004787-0.011553
XSP14May21P424.00PUT424.00$3.10$1.60 / 2$11.40 / 10425.166394%-0.981929-0.0694790.0141740.009703-0.011410
XSP14May21C423.00CALL423.00$0.02$4.00 / 2018773.248229%0.037470-0.1280240.0260740.0178500.000427
XSP14May21C422.50CALL422.50$0.11$10.00 / 20144141.401565%0.052262-0.1673930.0340920.0233390.000596
XSP14May21P422.00PUT422.00$12.68$0.02 / 1$10.00 / 101120.970280%-0.928620-0.2134470.0434950.029776-0.010748
XSP14May21C421.00CALL421.00$0.03$0.01 / 850$10.00 / 2013576.128015%0.125155-0.3228290.0657480.0450100.001426
XSP14May21P421.00PUT421.00$11.21$3.19 / 34$10.00 / 10451.998684%-0.874845-0.3227130.0657480.045010-0.010108
XSP14May21P412.50PUT412.50$2.35$0.01 / 850$10.00 / 204682.858937%-0.058554-0.1831000.0372940.025531-0.000672
XSP14May21C407.50CALL407.50$6.09$5.00 / 1$14.80 / 10421.719473%0.999292-0.0039520.0007820.0005350.011156
XSP14May21P407.50PUT407.50$0.53$0.01 / 850$10.00 / 2063105.696434%-0.000708-0.0038400.0007820.000535-0.000008
XSP14May21C406.00CALL406.00$6.11$6.60 / 1$16.40 / 20431.406440%0.999885-0.0008210.0001450.0000990.011122
XSP14May21C405.00CALL405.00$6.27$7.60 / 1$17.40 / 20833.653526%0.999970-0.0003120.0000410.0000280.011096
XSP14May21C402.50CALL402.50$8.50$10.00 / 1$19.80 / 10031.079560%0.999999-0.0001160.0000010.0000010.011027
XSP14May21C402.00CALL402.00$7.74$10.40 / 2$20.40 / 20231.998696%1.000000-0.0001120.0000010.0000000.011014
XSP14May21C401.00CALL401.00$8.66$11.60 / 1$21.40 / 20242.471724%1.000000-0.0001100.0000010.0000000.010986
XSP14May21C400.00CALL400.00$8.50$12.60 / 1$22.40 / 201844.645312%1.000000-0.0001100.0000010.0000000.010959
XSP14May21C399.00CALL399.00$7.74$13.40 / 2$23.40 / 204637.495744%1.000000-0.0001090.0000010.0000000.010932
XSP14May21C398.00CALL398.00$9.80$14.60 / 1$24.40 / 20348.961060%1.000000-0.0001090.0000010.0000000.010904
XSP14May21C397.50CALL397.50$15.20 / 1$25.00 / 20055.608693%1.000000-0.0001090.0000010.0000000.010890
XSP14May21C397.00CALL397.00$10.45$15.60 / 1$25.40 / 201451.106043%1.000000-0.0001090.0000010.0000000.010877
XSP14May21C396.00CALL396.00$16.40 / 2$26.40 / 20042.943619%1.000000-0.0001080.0000010.0000000.010849
XSP14May21C395.00CALL395.00$21.06$17.60 / 1$27.40 / 2012555.374417%1.000000-0.0001080.0000010.0000000.010822
XSP14May21C394.00CALL394.00$18.60 / 1$28.40 / 20057.500913%1.000000-0.0001080.0000010.0000000.010795
XSP14May21C393.00CALL393.00$19.60 / 1$29.40 / 20059.620580%1.000000-0.0001080.0000010.0000000.010767
XSP14May21P393.00PUT393.00$0.15$10.00 / 2010234.833291%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C392.50CALL392.50$20.00 / 1$29.80 / 10049.258841%1.000000-0.0001080.0000010.0000000.010753
XSP14May21P392.50PUT392.50$0.08$10.00 / 204237.062841%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C392.00CALL392.00$20.40 / 1$30.20 / 10044.980223%1.000000-0.0001070.0000010.0000000.010740
XSP14May21C391.00CALL391.00$21.60 / 1$31.20 / 10051.956127%1.000000-0.0001070.0000010.0000000.010712
XSP14May21C390.00CALL390.00$22.60 / 1$32.20 / 10053.752160%1.000000-0.0001070.0000010.0000000.010685
XSP14May21P390.00PUT390.00$0.13$10.00 / 2033248.149767%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C389.00CALL389.00$23.60 / 1$33.20 / 10055.548181%1.000000-0.0001070.0000010.0000000.010658
XSP14May21P389.00PUT389.00$0.02$10.00 / 208252.555622%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C388.00CALL388.00$24.60 / 1$34.20 / 10057.340378%1.000000-0.0001060.0000010.0000000.010630
XSP14May21P388.00PUT388.00$0.47$10.00 / 203256.946978%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C387.50CALL387.50$25.00 / 1$34.80 / 10058.236513%1.000000-0.0001060.0000010.0000000.010616
XSP14May21P387.50PUT387.50$0.46$10.00 / 202259.137507%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C387.00CALL387.00$25.40 / 1$35.20 / 10053.093755%1.000000-0.0001060.0000010.0000000.010603
XSP14May21P387.00PUT387.00$0.12$10.00 / 204261.324752%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C386.00CALL386.00$26.60 / 1$36.20 / 10060.924066%1.000000-0.0001060.0000010.0000000.010575
XSP14May21P386.00PUT386.00$0.04$10.00 / 203265.689808%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C385.00CALL385.00$30.65$27.80 / 1$37.20 / 1012576.446222%1.000000-0.0001050.0000010.0000000.010548
XSP14May21C384.00CALL384.00$28.60 / 1$38.20 / 10064.506008%1.000000-0.0001050.0000010.0000000.010521
XSP14May21P384.00PUT384.00$0.25$10.00 / 207274.384975%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C383.00CALL383.00$29.20 / 1$39.20 / 10059.586250%1.000000-0.0001050.0000010.0000000.010493
XSP14May21P383.00PUT383.00$0.02$10.00 / 106278.716577%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C382.50CALL382.50$30.00 / 1$39.80 / 10067.192637%1.000000-0.0001050.0000010.0000000.010479
XSP14May21P382.50PUT382.50$10.00 / 200280.878688%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C382.00CALL382.00$30.40 / 1$40.20 / 10061.210616%1.000000-0.0001050.0000010.0000000.010466
XSP14May21C381.00CALL381.00$31.60 / 1$41.20 / 10069.877137%1.000000-0.0001040.0000010.0000000.010438
XSP14May21P381.00PUT381.00$10.00 / 200287.351242%-0.0000010.0000000.0000010.0000000.000000
XSP14May21P380.00PUT380.00$0.07$10.00 / 202291.655560%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C379.00CALL379.00$33.60 / 1$43.20 / 10073.462412%1.000000-0.0001040.0000010.0000000.010384
XSP14May21P379.00PUT379.00$0.26$10.00 / 202295.951982%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C378.00CALL378.00$34.60 / 1$44.20 / 10075.254038%1.000000-0.0001040.0000010.0000000.010356
XSP14May21P378.00PUT378.00$0.05$10.00 / 205300.241049%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C377.50CALL377.50$35.20 / 1$44.80 / 10092.111399%1.000000-0.0001030.0000010.0000000.010342
XSP14May21P377.50PUT377.50$0.95$10.00 / 205302.382986%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C377.00CALL377.00$35.40 / 1$45.20 / 10069.347107%1.000000-0.0001030.0000010.0000000.010329
XSP14May21P377.00PUT377.00$0.92$10.00 / 201304.523273%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C376.00CALL376.00$36.40 / 1$46.20 / 10086.380816%1.000000-0.0001030.0000010.0000000.010301
XSP14May21P376.00PUT376.00$0.70$10.00 / 2016308.799133%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C375.00CALL375.00$37.60 / 1$47.20 / 10080.639332%1.000000-0.0001030.0000010.0000000.010274
XSP14May21P375.00PUT375.00$0.77$10.00 / 202313.074082%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C374.00CALL374.00$38.60 / 1$48.20 / 10082.436174%1.000000-0.0001020.0000010.0000000.010247
XSP14May21P374.00PUT374.00$10.00 / 200317.338541%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C373.00CALL373.00$39.60 / 1$49.20 / 10084.234329%1.000000-0.0001020.0000010.0000000.010219
XSP14May21P373.00PUT373.00$10.00 / 200321.598648%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C372.50CALL372.50$40.20 / 2$49.80 / 100102.552130%1.000000-0.0001020.0000010.0000000.010205
XSP14May21P372.50PUT372.50$0.75$10.00 / 205323.727413%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C372.00CALL372.00$40.40 / 1$50.20 / 10077.515699%1.000000-0.0001020.0000010.0000000.010192
XSP14May21P372.00PUT372.00$0.73$10.00 / 201325.855149%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C371.00CALL371.00$41.40 / 1$51.20 / 10090.036470%1.000000-0.0001020.0000010.0000000.010164
XSP14May21P371.00PUT371.00$2.29$10.00 / 2018330.107742%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C370.00CALL370.00$42.60 / 1$52.20 / 10089.636777%1.000000-0.0001010.0000010.0000000.010137
XSP14May21P370.00PUT370.00$0.20$10.00 / 2012334.356834%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C365.00CALL365.00$47.60 / 1$57.20 / 10098.678797%1.000000-0.0001000.0000010.0000000.010000
XSP14May21P365.00PUT365.00$0.01$10.00 / 2020355.562971%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C360.00CALL360.00$52.60 / 1$62.20 / 100107.777010%1.000000-0.0000990.0000010.0000000.009863
XSP14May21P360.00PUT360.00$0.01$10.00 / 2047376.734847%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C355.00CALL355.00$57.60 / 1$67.20 / 100116.934798%1.000000-0.0000970.0000010.0000000.009726
XSP14May21P355.00PUT355.00$0.11$10.00 / 2017397.910217%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C350.00CALL350.00$62.60 / 1$72.20 / 100126.164634%1.000000-0.0000960.0000010.0000000.009589
XSP14May21P350.00PUT350.00$0.01$10.00 / 208419.122079%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C345.00CALL345.00$67.80 / 1$77.20 / 100160.727016%1.000000-0.0000950.0000010.0000000.009452
XSP14May21P345.00PUT345.00$0.01$10.00 / 203440.399967%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C340.00CALL340.00$72.60 / 1$82.20 / 100144.880327%1.000000-0.0000930.0000010.0000000.009315
XSP14May21P340.00PUT340.00$0.04$10.00 / 203461.767945%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C335.00CALL335.00$77.60 / 1$87.20 / 100154.375614%1.000000-0.0000920.0000010.0000000.009178
XSP14May21P335.00PUT335.00$0.03$10.00 / 202483.253207%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C330.00CALL330.00$82.40 / 1$92.20 / 100148.711907%1.000000-0.0000900.0000010.0000000.009041
XSP14May21P330.00PUT330.00$10.00 / 200504.877275%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C325.00CALL325.00$87.80 / 1$97.20 / 100204.618598%1.000000-0.0000890.0000010.0000000.008904
XSP14May21P325.00PUT325.00$0.20$10.00 / 204526.661488%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C320.00CALL320.00$92.40 / 1$102.20 / 100197.835478%1.000000-0.0000880.0000010.0000000.008767
XSP14May21P320.00PUT320.00$0.07$10.00 / 202548.626212%-0.0000010.0000000.0000010.0000000.000000
XSP14May21C315.00CALL315.00$97.60 / 1$107.20 / 100193.434478%1.000000-0.0000860.0000000.0000000.008630
XSP14May21P315.00PUT315.00$0.02$10.00 / 203570.791053%-0.0000010.0000000.0000000.0000000.000000
XSP14May21C310.00CALL310.00$100.20 / 1$116.00 / 100307.464914%1.000000-0.0000850.0000000.0000000.008493
XSP14May21P310.00PUT310.00$10.00 / 200593.175020%-0.0000010.0000000.0000000.0000000.000000
XSP14May21C305.00CALL305.00$104.40 / 1$120.20 / 100194.320330%1.000000-0.0000840.0000000.0000000.008356
XSP14May21P305.00PUT305.00$10.00 / 200615.801647%-0.0000010.0000000.0000000.0000000.000000
XSP14May21C300.00CALL300.00$109.60 / 1$125.20 / 100224.043450%1.000000-0.0000820.0000000.0000000.008219
XSP14May21P300.00PUT300.00$10.00 / 200638.683538%-0.0000010.0000000.0000000.0000000.000000
XSP14May21C295.00CALL295.00$114.60 / 1$130.20 / 1015234.530569%1.000000-0.0000810.0000000.0000000.008082
XSP14May21P295.00PUT295.00$10.00 / 200661.842544%-0.0000010.0000000.0000000.0000000.000000
XSP14May21C290.00CALL290.00$119.40 / 1$135.20 / 100223.224973%1.000000-0.0000790.0000000.0000000.007945
XSP14May21P290.00PUT290.00$10.00 / 200685.297732%-0.0000010.0000000.0000000.0000000.000000
XSP14May21C285.00CALL285.00$124.60 / 1$140.20 / 100255.971858%1.000000-0.0000780.0000000.0000000.007808
XSP14May21P285.00PUT285.00$10.00 / 200709.068644%-0.0000010.0000000.0000000.0000000.000000
XSP14May21C280.00CALL280.00$129.60 / 1$145.20 / 100266.942691%1.000000-0.0000770.0000000.0000000.007671
XSP14May21P280.00PUT280.00$10.00 / 200733.175252%-0.0000010.0000000.0000000.0000000.000000
XSP14May21C275.00CALL275.00$134.60 / 1$150.20 / 100278.086232%1.000000-0.0000750.0000000.0000000.007534
XSP14May21P275.00PUT275.00$10.00 / 200757.638072%-0.0000010.0000000.0000000.0000000.000000