XSP.IN Option Chain

End of day data from May 17, 2021 for XSP.IN options expired on May 17, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP17May21P415.00PUT415.00$0.13$0.01 / 612$1.00 / 437936611.948973%-0.334860-0.5739080.1155900.079377-0.003839
XSP17May21P416.00PUT416.00$0.10$0.01 / 374$10.00 / 22471059.475818%-0.456774-0.6248630.1258540.086426-0.005240
XSP17May21C416.00CALL416.00$0.48$0.10 / 1$1.36 / 1196276.320488%0.543226-0.6249200.1258540.0864260.006157
XSP17May21C415.00CALL415.00$1.14$0.01 / 1$10.00 / 1192549.625178%0.665140-0.5739650.1155900.0793770.007531
XSP17May21P414.00PUT414.00$0.05$0.01 / 731$10.00 / 21656170.359631%-0.228055-0.4761470.0959000.065856-0.002613
XSP17May21P412.00PUT412.00$0.07$0.01 / 816$10.00 / 21383780.444709%-0.083018-0.2408700.0485130.033314-0.000950
XSP17May21C417.00CALL417.00$0.02$0.01 / 544$0.53 / 21003616.208228%0.417364-0.6150730.1238730.0850650.004735
XSP17May21C413.00CALL413.00$2.67$0.01 / 1$10.00 / 1100335.289769%0.856511-0.3566410.0718190.0493190.009672
XSP17May21P417.00PUT417.00$1.72$0.40 / 2$10.00 / 1899355.833328%-0.582636-0.6150160.1238730.085065-0.006690
XSP17May21C420.00CALL420.00$0.01$0.01 / 52$10.00 / 2707376.508094%0.123899-0.3223550.0649220.0445820.001408
XSP17May21P392.00PUT392.00$0.01$10.00 / 26465235.259432%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C419.00CALL419.00$0.08$0.01 / 799$10.00 / 2434771.659665%0.200237-0.4414400.0889050.0610520.002274
XSP17May21P403.00PUT403.00$0.01$0.01 / 11$10.00 / 23829120.795166%-0.000008-0.0000600.0000120.0000080.000000
XSP17May21C414.00CALL414.00$1.40$1.07 / 29$10.00 / 1373249.246089%0.771945-0.4762040.0959000.0658560.008730
XSP17May21P407.00PUT407.00$0.01$0.01 / 850$10.00 / 2288103.586945%-0.001358-0.0070200.0014140.000971-0.000016
XSP17May21P410.00PUT410.00$0.05$0.01 / 850$10.00 / 2268189.987955%-0.021282-0.0804110.0161950.011121-0.000243
XSP17May21C418.00CALL418.00$0.04$0.01 / 731$10.00 / 22434866.604591%0.299762-0.5476530.1102950.0757410.003403
XSP17May21P411.00PUT411.00$0.01$0.01 / 833$0.50 / 12318520.652320%-0.043993-0.1466480.0295360.020283-0.000503
XSP17May21P413.00PUT413.00$0.12$0.01 / 782$10.00 / 2131175.482434%-0.143489-0.3565850.0718190.049319-0.001643
XSP17May21P408.00PUT408.00$0.02$0.01 / 4$10.00 / 21215999.133109%-0.003748-0.0176070.0035460.002435-0.000043
XSP17May21P404.00PUT404.00$0.01$0.01 / 6$10.00 / 21216116.569847%-0.000035-0.0002320.0000470.0000320.000000
XSP17May21P401.00PUT401.00$0.01$10.00 / 21114194.017158%-0.000001-0.0000030.0000010.0000000.000000
XSP17May21P418.00PUT418.00$4.28$0.01 / 1$10.00 / 1825047.254166%-0.700238-0.5475950.1102950.075741-0.008049
XSP17May21P400.00PUT400.00$0.01$0.01 / 1$10.00 / 2729133.211999%-0.000001-0.0000010.0000010.0000000.000000
XSP17May21P420.00PUT420.00$4.04$2.61 / 29$10.00 / 16948.312441%-0.876101-0.3222980.0649220.044582-0.010099
XSP17May21P406.00PUT406.00$0.68$0.01 / 850$10.00 / 260107.973288%-0.000445-0.0025130.0005060.000348-0.000005
XSP17May21C422.00CALL422.00$0.02$0.01 / 1$10.00 / 256985.709994%0.037265-0.1281660.0258130.0177260.000424
XSP17May21C425.00CALL425.00$0.01$10.00 / 248158.370428%0.003272-0.0155860.0031390.0021560.000037
XSP17May21P402.00PUT402.00$0.02$0.01 / 1$10.00 / 248124.973473%-0.000002-0.0000140.0000030.0000020.000000
XSP17May21P422.00PUT422.00$6.41$0.60 / 1$10.60 / 13415.311674%-0.962735-0.1281090.0258130.017726-0.011138
XSP17May21C421.00CALL421.00$0.01$0.01 / 833$10.00 / 231081.183603%0.070794-0.2134030.0429790.0295140.000805
XSP17May21P405.00PUT405.00$0.01$0.01 / 850$10.00 / 23139112.299043%-0.000132-0.0008070.0001630.000112-0.000002
XSP17May21C434.00CALL434.00$0.01$10.00 / 223196.422905%0.0000010.0000000.0000010.0000000.000000
XSP17May21C424.00CALL424.00$0.01$10.00 / 2262153.793671%0.008020-0.0346130.0069710.0047870.000091
XSP17May21C423.00CALL423.00$0.01$10.00 / 224149.128284%0.018039-0.0698800.0140740.0096650.000205
XSP17May21P398.00PUT398.00$0.01$0.01 / 2$10.00 / 22203141.313412%-0.0000010.0000000.0000010.0000000.000000
XSP17May21P393.00PUT393.00$0.01$10.00 / 22203230.772701%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C465.00CALL465.00$1.57$10.00 / 211302.978029%0.0000010.0000000.0000010.0000000.000000
XSP17May21P424.00PUT424.00$6.51$2.60 / 1$12.60 / 11219.425010%-0.991980-0.0345550.0069710.004787-0.011525
XSP17May21P423.00PUT423.00$7.56$1.60 / 1$11.60 / 111417.391144%-0.981961-0.0698220.0140740.009665-0.011384
XSP17May21P419.00PUT419.00$4.03$0.01 / 1$10.00 / 115540.240669%-0.799763-0.4413830.0889050.061052-0.009205
XSP17May21C411.00CALL411.00$5.45$0.40 / 1$10.40 / 11215.065460%0.956007-0.1467040.0295360.0202830.010757
XSP17May21P396.00PUT396.00$0.01$10.00 / 212217.184726%-0.0000010.0000000.0000010.0000000.000000
XSP17May21P395.00PUT395.00$0.01$10.00 / 2155221.736719%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C394.00CALL394.00$22.23$17.40 / 1$27.40 / 11150.278521%1.000000-0.0000540.0000010.0000000.010795
XSP17May21P385.00PUT385.00$0.02$10.00 / 216266.206220%-0.0000010.0000000.0000010.0000000.000000
XSP17May21P361.00PUT361.00$0.05$10.00 / 214369.089484%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C355.00CALL355.00$60.08$56.40 / 1$66.40 / 111126.976605%1.000000-0.0000490.0000010.0000000.009726
XSP17May21C325.00CALL325.00$89.74$86.40 / 1$96.40 / 111188.353343%1.000000-0.0000450.0000010.0000000.008904
XSP17May21C305.00CALL305.00$109.84$103.40 / 1$119.40 / 111231.535092%1.000000-0.0000420.0000000.0000000.008356
XSP17May21C500.00CALL500.00$10.00 / 200399.785614%0.0000010.0000000.0000010.0000000.000000
XSP17May21P500.00PUT500.00$78.60 / 1$88.60 / 100137.213901%-1.0000000.0000680.0000010.000000-0.013699
XSP17May21C495.00CALL495.00$10.00 / 200386.980016%0.0000010.0000000.0000010.0000000.000000
XSP17May21P495.00PUT495.00$73.60 / 1$83.60 / 100130.588825%-1.0000000.0000680.0000010.000000-0.013562
XSP17May21C490.00CALL490.00$10.00 / 200373.873408%0.0000010.0000000.0000010.0000000.000000
XSP17May21P490.00PUT490.00$68.60 / 1$78.60 / 100123.853884%-1.0000000.0000670.0000010.000000-0.013425
XSP17May21C485.00CALL485.00$10.00 / 200360.444089%0.0000010.0000000.0000010.0000000.000000
XSP17May21P485.00PUT485.00$63.60 / 1$73.60 / 100117.004884%-1.0000000.0000660.0000010.000000-0.013288
XSP17May21C480.00CALL480.00$10.00 / 200346.668741%0.0000010.0000000.0000010.0000000.000000
XSP17May21P480.00PUT480.00$58.60 / 1$68.60 / 100110.034677%-1.0000000.0000660.0000010.000000-0.013151
XSP17May21C475.00CALL475.00$10.00 / 200332.521251%0.0000010.0000000.0000010.0000000.000000
XSP17May21P475.00PUT475.00$53.60 / 1$63.60 / 100102.935799%-1.0000000.0000650.0000010.000000-0.013014
XSP17May21C470.00CALL470.00$10.00 / 200317.970028%0.0000010.0000000.0000010.0000000.000000
XSP17May21P470.00PUT470.00$48.60 / 1$58.60 / 10095.699736%-1.0000000.0000640.0000010.000000-0.012877
XSP17May21P465.00PUT465.00$43.60 / 1$53.60 / 10088.318518%-1.0000000.0000640.0000010.000000-0.012740
XSP17May21C460.00CALL460.00$10.00 / 200287.501029%0.0000010.0000000.0000010.0000000.000000
XSP17May21P460.00PUT460.00$38.60 / 1$48.60 / 10080.778206%-1.0000000.0000630.0000010.000000-0.012603
XSP17May21C459.00CALL459.00$10.00 / 200284.343936%0.0000010.0000000.0000010.0000000.000000
XSP17May21P459.00PUT459.00$37.60 / 1$47.60 / 10079.250209%-1.0000000.0000630.0000010.000000-0.012575
XSP17May21C458.00CALL458.00$10.00 / 200281.164895%0.0000010.0000000.0000010.0000000.000000
XSP17May21P458.00PUT458.00$36.60 / 1$46.60 / 10077.712630%-1.0000000.0000630.0000010.000000-0.012548
XSP17May21C457.00CALL457.00$10.00 / 200277.958087%0.0000010.0000000.0000010.0000000.000000
XSP17May21P457.00PUT457.00$35.60 / 1$45.60 / 10076.171738%-1.0000000.0000630.0000010.000000-0.012521
XSP17May21C456.00CALL456.00$10.00 / 200274.733038%0.0000010.0000000.0000010.0000000.000000
XSP17May21P456.00PUT456.00$34.60 / 1$44.60 / 10074.622205%-1.0000000.0000620.0000010.000000-0.012493
XSP17May21C455.00CALL455.00$10.00 / 200271.484240%0.0000010.0000000.0000010.0000000.000000
XSP17May21P455.00PUT455.00$33.60 / 1$43.60 / 10073.064911%-1.0000000.0000620.0000010.000000-0.012466
XSP17May21C454.00CALL454.00$10.00 / 200268.211152%0.0000010.0000000.0000010.0000000.000000
XSP17May21P454.00PUT454.00$32.60 / 1$42.60 / 10071.500038%-1.0000000.0000620.0000010.000000-0.012438
XSP17May21C453.00CALL453.00$10.00 / 200264.913194%0.0000010.0000000.0000010.0000000.000000
XSP17May21P453.00PUT453.00$31.60 / 1$41.60 / 10069.926855%-1.0000000.0000620.0000010.000000-0.012411
XSP17May21C452.00CALL452.00$10.00 / 200261.589753%0.0000010.0000000.0000010.0000000.000000
XSP17May21P452.00PUT452.00$30.60 / 1$40.60 / 10068.346168%-1.0000000.0000620.0000010.000000-0.012384
XSP17May21C451.00CALL451.00$10.00 / 200258.240175%0.0000010.0000000.0000010.0000000.000000
XSP17May21P451.00PUT451.00$29.60 / 1$39.60 / 10066.757417%-1.0000000.0000620.0000010.000000-0.012356
XSP17May21C450.00CALL450.00$10.00 / 200254.863766%0.0000010.0000000.0000010.0000000.000000
XSP17May21P450.00PUT450.00$28.60 / 1$38.60 / 10065.160296%-1.0000000.0000620.0000010.000000-0.012329
XSP17May21C449.00CALL449.00$10.00 / 200251.459792%0.0000010.0000000.0000010.0000000.000000
XSP17May21P449.00PUT449.00$27.60 / 1$37.60 / 10063.556267%-1.0000000.0000620.0000010.000000-0.012301
XSP17May21C448.00CALL448.00$10.00 / 200248.027474%0.0000010.0000000.0000010.0000000.000000
XSP17May21P448.00PUT448.00$26.60 / 1$36.60 / 10061.940081%-1.0000000.0000610.0000010.000000-0.012274
XSP17May21C447.00CALL447.00$10.00 / 200244.565985%0.0000010.0000000.0000010.0000000.000000
XSP17May21P447.00PUT447.00$25.60 / 1$35.60 / 10060.315998%-1.0000000.0000610.0000010.000000-0.012247
XSP17May21C446.00CALL446.00$10.00 / 200241.074448%0.0000010.0000000.0000010.0000000.000000
XSP17May21P446.00PUT446.00$24.60 / 1$34.60 / 10058.681211%-1.0000000.0000610.0000010.000000-0.012219
XSP17May21C445.00CALL445.00$0.02$10.00 / 202237.551935%0.0000010.0000000.0000010.0000000.000000
XSP17May21P445.00PUT445.00$23.60 / 1$33.60 / 10057.040775%-1.0000000.0000610.0000010.000000-0.012192
XSP17May21C444.00CALL444.00$0.08$10.00 / 202233.997457%0.0000010.0000000.0000010.0000000.000000
XSP17May21P444.00PUT444.00$22.60 / 1$32.60 / 10055.387778%-1.0000000.0000610.0000010.000000-0.012164
XSP17May21C443.00CALL443.00$10.00 / 200230.409961%0.0000010.0000000.0000010.0000000.000000
XSP17May21P443.00PUT443.00$21.60 / 1$31.60 / 10053.727598%-1.0000000.0000610.0000010.000000-0.012137
XSP17May21C442.00CALL442.00$10.00 / 200226.789917%0.0000010.0000000.0000010.0000000.000000
XSP17May21P442.00PUT442.00$20.60 / 1$30.60 / 10052.052353%-1.0000000.0000610.0000010.000000-0.012110
XSP17May21C441.00CALL441.00$10.00 / 200223.129166%0.0000010.0000000.0000010.0000000.000000
XSP17May21P441.00PUT441.00$19.60 / 1$29.60 / 10050.368623%-1.0000000.0000600.0000010.000000-0.012082
XSP17May21C440.00CALL440.00$10.00 / 200219.436406%0.0000010.0000000.0000010.0000000.000000
XSP17May21P440.00PUT440.00$18.60 / 1$28.60 / 10048.673343%-1.0000000.0000600.0000010.000000-0.012055
XSP17May21C439.00CALL439.00$10.00 / 200215.705380%0.0000010.0000000.0000010.0000000.000000
XSP17May21P439.00PUT439.00$17.60 / 1$27.60 / 10046.965713%-1.0000000.0000600.0000010.000000-0.012027
XSP17May21C438.00CALL438.00$10.00 / 200211.934705%0.0000010.0000000.0000010.0000000.000000
XSP17May21P438.00PUT438.00$16.60 / 1$26.60 / 10045.246991%-1.0000000.0000600.0000010.000000-0.012000
XSP17May21C437.00CALL437.00$10.00 / 200208.122862%0.0000010.0000000.0000010.0000000.000000
XSP17May21P437.00PUT437.00$15.60 / 1$25.60 / 10043.515508%-1.0000000.0000600.0000010.000000-0.011973
XSP17May21C436.00CALL436.00$10.00 / 200204.268186%0.0000010.0000000.0000010.0000000.000000
XSP17May21P436.00PUT436.00$14.60 / 1$24.60 / 10041.771645%-1.0000000.0000600.0000010.000000-0.011945
XSP17May21C435.00CALL435.00$0.10$10.00 / 207200.368862%0.0000010.0000000.0000010.0000000.000000
XSP17May21P435.00PUT435.00$13.60 / 1$23.60 / 10040.009889%-1.0000000.0000600.0000010.000000-0.011918
XSP17May21P434.00PUT434.00$12.60 / 1$22.60 / 10038.233648%-1.0000000.0000590.0000010.000000-0.011890
XSP17May21C433.00CALL433.00$0.04$10.00 / 204192.428148%0.000001-0.0000010.0000010.0000000.000000
XSP17May21P433.00PUT433.00$11.60 / 1$21.60 / 10040.729968%-1.0000000.0000580.0000010.000000-0.011863
XSP17May21C432.00CALL432.00$0.39$10.00 / 202188.382218%0.000001-0.0000040.0000010.0000010.000000
XSP17May21P432.00PUT432.00$10.60 / 1$20.60 / 10038.766464%-0.9999990.0000550.0000010.000001-0.011836
XSP17May21C431.00CALL431.00$0.26$10.00 / 201184.282517%0.000002-0.0000180.0000040.0000030.000000
XSP17May21P431.00PUT431.00$9.60 / 1$19.60 / 10030.725463%-0.9999980.0000410.0000040.000003-0.011808
XSP17May21C430.00CALL430.00$0.86$10.00 / 204180.126167%0.000010-0.0000710.0000140.0000100.000000
XSP17May21P430.00PUT430.00$8.60 / 1$18.60 / 10028.972761%-0.999990-0.0000120.0000140.000010-0.011781
XSP17May21C429.00CALL429.00$0.36$10.00 / 201175.910014%0.000038-0.0002500.0000500.0000350.000000
XSP17May21P429.00PUT429.00$7.60 / 1$17.60 / 10032.756080%-0.999962-0.0001920.0000500.000035-0.011753
XSP17May21C428.00CALL428.00$0.50$10.00 / 201171.632406%0.000132-0.0008090.0001630.0001120.000002
XSP17May21P428.00PUT428.00$6.60 / 1$16.60 / 10030.703539%-0.999868-0.0007500.0001630.000112-0.011725
XSP17May21C427.00CALL427.00$0.02$10.00 / 205167.282265%0.000420-0.0023810.0004790.0003290.000005
XSP17May21P427.00PUT427.00$5.60 / 1$15.60 / 10023.599358%-0.999580-0.0023220.0004790.000329-0.011694
XSP17May21C426.00CALL426.00$0.61$10.00 / 202162.864824%0.001224-0.0063840.0012860.0008830.000014
XSP17May21P426.00PUT426.00$4.60 / 1$14.60 / 10023.385371%-0.998776-0.0063260.0012860.000883-0.011657
XSP17May21P425.00PUT425.00$3.60 / 1$13.60 / 10021.422006%-0.996728-0.0155280.0031390.002156-0.011607
XSP17May21P421.00PUT421.00$10.77$3.61 / 29$10.00 / 10446.313607%-0.929206-0.2133460.0429790.029514-0.010729
XSP17May21C412.00CALL412.00$5.80$3.10 / 29$10.00 / 10646.476687%0.916982-0.2409260.0485130.0333140.010337
XSP17May21C410.00CALL410.00$3.10$1.40 / 1$11.40 / 10117.308605%0.978718-0.0804670.0161950.0111210.010989
XSP17May21C409.00CALL409.00$5.20$2.40 / 1$12.40 / 105619.508451%0.990628-0.0397350.0079920.0054880.011098
XSP17May21P409.00PUT409.00$0.24$0.01 / 850$10.00 / 20994.603420%-0.009372-0.0396790.0079920.005488-0.000107
XSP17May21C408.00CALL408.00$4.49$3.40 / 1$13.40 / 104021.677649%0.996252-0.0176630.0035460.0024350.011135
XSP17May21C407.00CALL407.00$8.20$4.40 / 1$14.40 / 10223.814649%0.998642-0.0070760.0014140.0009710.011135
XSP17May21C406.00CALL406.00$12.00$5.40 / 1$15.40 / 10125.929529%0.999555-0.0025690.0005060.0003480.011118
XSP17May21C405.00CALL405.00$6.41$6.40 / 1$16.40 / 10128.024317%0.999868-0.0008630.0001630.0001120.011094
XSP17May21C404.00CALL404.00$7.40 / 1$17.40 / 10030.101826%0.999965-0.0002880.0000470.0000320.011068
XSP17May21C403.00CALL403.00$9.76$8.40 / 1$18.40 / 10132.163971%0.999992-0.0001150.0000120.0000080.011041
XSP17May21C402.00CALL402.00$12.55$9.40 / 1$19.40 / 10334.213195%0.999998-0.0000690.0000030.0000020.011014
XSP17May21C401.00CALL401.00$10.40 / 1$20.40 / 10036.250067%1.000000-0.0000580.0000010.0000000.010986
XSP17May21C400.00CALL400.00$11.40 / 1$21.40 / 10038.277851%1.000000-0.0000550.0000010.0000000.010959
XSP17May21C399.00CALL399.00$12.40 / 1$22.40 / 10040.295143%1.000000-0.0000550.0000010.0000000.010932
XSP17May21P399.00PUT399.00$0.15$10.00 / 204203.373421%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C398.00CALL398.00$13.40 / 1$23.40 / 10042.306458%1.000000-0.0000550.0000010.0000000.010904
XSP17May21C397.00CALL397.00$14.40 / 1$24.40 / 10044.306875%1.000000-0.0000540.0000010.0000000.010877
XSP17May21P397.00PUT397.00$0.60$10.00 / 2040212.608018%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C396.00CALL396.00$15.40 / 1$25.40 / 10046.303085%1.000000-0.0000540.0000010.0000000.010849
XSP17May21C395.00CALL395.00$16.40 / 1$26.40 / 20048.294024%1.000000-0.0000540.0000010.0000000.010822
XSP17May21P394.00PUT394.00$0.57$10.00 / 2015226.265566%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C393.00CALL393.00$18.40 / 1$28.40 / 10052.259112%1.000000-0.0000540.0000010.0000000.010767
XSP17May21C392.00CALL392.00$19.40 / 1$29.40 / 10054.234477%1.000000-0.0000540.0000010.0000000.010740
XSP17May21C391.00CALL391.00$20.40 / 1$30.40 / 10056.209531%1.000000-0.0000540.0000010.0000000.010712
XSP17May21P391.00PUT391.00$10.00 / 200239.731942%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C390.00CALL390.00$21.40 / 1$31.40 / 10058.178137%1.000000-0.0000530.0000010.0000000.010685
XSP17May21P390.00PUT390.00$0.35$10.00 / 2013244.181296%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C389.00CALL389.00$22.40 / 1$32.40 / 10060.146854%1.000000-0.0000530.0000010.0000000.010658
XSP17May21P389.00PUT389.00$0.29$10.00 / 205248.614840%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C388.00CALL388.00$23.40 / 1$33.40 / 10062.110232%1.000000-0.0000530.0000010.0000000.010630
XSP17May21P388.00PUT388.00$1.43$10.00 / 201253.033586%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C387.00CALL387.00$24.40 / 1$34.40 / 10064.070949%1.000000-0.0000530.0000010.0000000.010603
XSP17May21P387.00PUT387.00$0.06$10.00 / 2061257.437792%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C386.00CALL386.00$25.40 / 1$35.40 / 10066.031352%1.000000-0.0000530.0000010.0000000.010575
XSP17May21P386.00PUT386.00$0.11$10.00 / 201261.828381%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C385.00CALL385.00$26.40 / 1$36.40 / 10067.990609%1.000000-0.0000530.0000010.0000000.010548
XSP17May21C384.00CALL384.00$27.40 / 1$37.40 / 10069.950633%1.000000-0.0000530.0000010.0000000.010521
XSP17May21P384.00PUT384.00$0.02$10.00 / 201270.572129%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C383.00CALL383.00$28.40 / 1$38.40 / 10071.905421%1.000000-0.0000520.0000010.0000000.010493
XSP17May21P383.00PUT383.00$1.36$10.00 / 203274.926877%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C382.00CALL382.00$29.40 / 1$39.40 / 10073.860981%1.000000-0.0000520.0000010.0000000.010466
XSP17May21P382.00PUT382.00$10.00 / 200279.271193%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C381.00CALL381.00$30.40 / 1$40.40 / 10075.816241%1.000000-0.0000520.0000010.0000000.010438
XSP17May21P381.00PUT381.00$0.29$10.00 / 2010283.605765%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C380.00CALL380.00$31.40 / 1$41.40 / 10077.771205%1.000000-0.0000520.0000010.0000000.010411
XSP17May21P380.00PUT380.00$0.52$10.00 / 202287.931242%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C379.00CALL379.00$32.40 / 1$42.40 / 10079.725666%1.000000-0.0000520.0000010.0000000.010384
XSP17May21P379.00PUT379.00$10.00 / 200292.248237%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C378.00CALL378.00$33.40 / 1$43.40 / 10081.680176%1.000000-0.0000520.0000010.0000000.010356
XSP17May21P378.00PUT378.00$10.00 / 200296.557329%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C377.00CALL377.00$34.40 / 1$44.40 / 10083.635211%1.000000-0.0000520.0000010.0000000.010329
XSP17May21P377.00PUT377.00$0.78$10.00 / 202300.859065%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C376.00CALL376.00$35.40 / 1$45.40 / 10085.593620%1.000000-0.0000520.0000010.0000000.010301
XSP17May21P376.00PUT376.00$10.00 / 200305.153956%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C375.00CALL375.00$36.40 / 1$46.40 / 10087.547141%1.000000-0.0000510.0000010.0000000.010274
XSP17May21P375.00PUT375.00$0.28$10.00 / 2028309.442488%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C374.00CALL374.00$37.40 / 1$47.40 / 10089.503561%1.000000-0.0000510.0000010.0000000.010247
XSP17May21P374.00PUT374.00$0.72$10.00 / 2010313.730113%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C373.00CALL373.00$41.65$38.40 / 1$48.40 / 10191.462779%1.000000-0.0000510.0000010.0000000.010219
XSP17May21P373.00PUT373.00$0.03$10.00 / 203318.007258%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C372.00CALL372.00$39.40 / 1$49.40 / 10093.420585%1.000000-0.0000510.0000010.0000000.010192
XSP17May21P372.00PUT372.00$0.07$10.00 / 202322.279973%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C371.00CALL371.00$40.40 / 1$50.40 / 10095.380140%1.000000-0.0000510.0000010.0000000.010164
XSP17May21P371.00PUT371.00$10.00 / 200326.549160%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C370.00CALL370.00$46.33$41.40 / 1$51.40 / 10197.338664%1.000000-0.0000510.0000010.0000000.010137
XSP17May21P370.00PUT370.00$10.00 / 200330.814451%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C369.00CALL369.00$42.40 / 1$52.40 / 10099.303447%1.000000-0.0000510.0000010.0000000.010110
XSP17May21P369.00PUT369.00$1.51$10.00 / 201335.076255%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C368.00CALL368.00$43.40 / 1$53.40 / 100101.266295%1.000000-0.0000500.0000010.0000000.010082
XSP17May21P368.00PUT368.00$0.02$10.00 / 203339.334963%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C367.00CALL367.00$44.40 / 1$54.40 / 100103.231809%1.000000-0.0000500.0000010.0000000.010055
XSP17May21P367.00PUT367.00$10.00 / 200343.590953%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C366.00CALL366.00$45.40 / 1$55.40 / 100105.197212%1.000000-0.0000500.0000010.0000000.010027
XSP17May21P366.00PUT366.00$10.00 / 200347.844593%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C365.00CALL365.00$46.40 / 1$56.40 / 100107.167973%1.000000-0.0000500.0000010.0000000.010000
XSP17May21P365.00PUT365.00$0.15$10.00 / 201352.096233%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C364.00CALL364.00$47.40 / 1$57.40 / 100109.138662%1.000000-0.0000500.0000010.0000000.009973
XSP17May21P364.00PUT364.00$10.00 / 200356.346217%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C363.00CALL363.00$48.40 / 1$58.40 / 100111.111365%1.000000-0.0000500.0000010.0000000.009945
XSP17May21P363.00PUT363.00$1.29$10.00 / 2012360.594874%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C362.00CALL362.00$49.40 / 1$59.40 / 100113.086181%1.000000-0.0000500.0000010.0000000.009918
XSP17May21P362.00PUT362.00$10.00 / 200364.842526%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C361.00CALL361.00$50.40 / 1$60.40 / 100115.063204%1.000000-0.0000490.0000010.0000000.009890
XSP17May21C360.00CALL360.00$51.40 / 1$61.40 / 100117.042524%1.000000-0.0000490.0000010.0000000.009863
XSP17May21P360.00PUT360.00$0.24$10.00 / 206373.336048%-0.0000010.0000000.0000010.0000000.000000
XSP17May21P355.00PUT355.00$0.01$10.00 / 203394.572980%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C350.00CALL350.00$61.40 / 1$71.40 / 100136.979355%1.000000-0.0000480.0000010.0000000.009589
XSP17May21P350.00PUT350.00$0.01$10.00 / 205415.841031%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C345.00CALL345.00$66.40 / 1$76.40 / 100147.063168%1.000000-0.0000470.0000010.0000000.009452
XSP17May21P345.00PUT345.00$0.01$10.00 / 201437.170488%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C340.00CALL340.00$71.40 / 1$81.40 / 100157.234085%1.000000-0.0000470.0000010.0000000.009315
XSP17May21P340.00PUT340.00$0.26$10.00 / 203458.586544%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C335.00CALL335.00$76.40 / 1$86.40 / 100167.502297%1.000000-0.0000460.0000010.0000000.009178
XSP17May21P335.00PUT335.00$0.11$10.00 / 209480.116301%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C330.00CALL330.00$81.40 / 1$91.40 / 100177.871682%1.000000-0.0000450.0000010.0000000.009041
XSP17May21P330.00PUT330.00$0.18$10.00 / 202501.781946%-0.0000010.0000000.0000010.0000000.000000
XSP17May21P325.00PUT325.00$10.00 / 200523.605184%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C320.00CALL320.00$91.40 / 1$101.40 / 100198.953356%1.000000-0.0000440.0000010.0000000.008767
XSP17May21P320.00PUT320.00$10.00 / 200545.606693%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C315.00CALL315.00$96.40 / 1$106.40 / 100209.679096%1.000000-0.0000430.0000010.0000000.008630
XSP17May21P315.00PUT315.00$10.00 / 200567.806357%-0.0000010.0000000.0000010.0000000.000000
XSP17May21C310.00CALL310.00$100.01 / 1$115.40 / 100344.244960%1.000000-0.0000420.0000000.0000000.008493
XSP17May21P310.00PUT310.00$10.00 / 200590.223442%-0.0000010.0000000.0000000.0000000.000000
XSP17May21P305.00PUT305.00$10.00 / 200612.881724%-0.0000010.0000000.0000000.0000000.000000
XSP17May21C300.00CALL300.00$108.40 / 1$124.40 / 100242.681534%1.000000-0.0000410.0000000.0000000.008219
XSP17May21P300.00PUT300.00$10.00 / 200635.792758%-0.0000010.0000000.0000000.0000000.000000
XSP17May21C290.00CALL290.00$118.40 / 1$134.40 / 1010265.443480%1.000000-0.0000400.0000000.0000000.007945
XSP17May21P290.00PUT290.00$10.00 / 200682.462849%-0.0000010.0000000.0000000.0000000.000000