XSP.IN Option Chain
End of day data from May 21, 2021 for XSP.IN options expired on May 21, 2021.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
XSP21May21C418.00 | CALL | 418.00 | $0.07 | $0.01 / 714 | $0.01 / 1,661 | 952 | 854 | 5.464265% | 0.222068 | -0.461292 | 0.096054 | 0.064758 | 0.002518 |
XSP21May21P411.00 | PUT | 411.00 | $0.01 | $0.01 / 1 | $10.00 / 1 | 244 | 82 | 81.951593% | -0.066863 | -0.200821 | 0.041818 | 0.028193 | -0.000764 |
XSP21May21P416.00 | PUT | 416.00 | $0.16 | $0.15 / 5 | $4.00 / 1 | 148 | 313 | 21.578349% | -0.548565 | -0.613569 | 0.127772 | 0.086142 | -0.006286 |
XSP21May21P399.00 | PUT | 399.00 | $0.01 | | $10.00 / 1 | 104 | 331 | 200.374096% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C421.00 | CALL | 421.00 | $0.01 | $0.01 / 1 | $10.00 / 1 | 103 | 181 | 84.601932% | 0.042330 | -0.139806 | 0.029112 | 0.019627 | 0.000481 |
XSP21May21P414.00 | PUT | 414.00 | $0.01 | $0.01 / 714 | $0.10 / 80 | 96 | 311 | 5.666758% | -0.300050 | -0.538796 | 0.112199 | 0.075643 | -0.003433 |
XSP21May21C417.00 | CALL | 417.00 | $0.01 | $0.01 / 629 | $0.11 / 44 | 94 | 147 | 5.195888% | 0.328515 | -0.560174 | 0.116643 | 0.078639 | 0.003722 |
XSP21May21P415.00 | PUT | 415.00 | $0.03 | $0.01 / 442 | $10.00 / 2 | 90 | 93 | 61.168505% | -0.420458 | -0.605834 | 0.126160 | 0.085055 | -0.004814 |
XSP21May21P418.00 | PUT | 418.00 | $2.10 | $1.12 / 188 | $10.00 / 189 | 82 | 120 | 48.932488% | -0.777932 | -0.461234 | 0.096054 | 0.064758 | -0.008934 |
XSP21May21C420.00 | CALL | 420.00 | $0.01 | $0.01 / 1 | $0.01 / 1,658 | 80 | 4,077 | 9.157908% | 0.079958 | -0.230282 | 0.047951 | 0.032328 | 0.000907 |
XSP21May21P419.00 | PUT | 419.00 | $3.13 | $2.04 / 188 | $10.00 / 189 | 67 | 80 | 47.102343% | -0.861188 | -0.342854 | 0.071404 | 0.048140 | -0.009905 |
XSP21May21P401.00 | PUT | 401.00 | $0.01 | $0.01 / 1 | $10.00 / 1 | 52 | 133 | 126.358569% | -0.000001 | -0.000006 | 0.000001 | 0.000001 | 0.000000 |
XSP21May21P405.00 | PUT | 405.00 | $0.01 | $0.01 / 10 | $0.01 / 1,661 | 51 | 446 | 20.136907% | -0.000259 | -0.001492 | 0.000311 | 0.000209 | -0.000003 |
XSP21May21P417.00 | PUT | 417.00 | $1.10 | $0.01 / 1 | $1.50 / 3 | 50 | 127 | 55.590707% | -0.671485 | -0.560117 | 0.116643 | 0.078639 | -0.007702 |
XSP21May21C415.00 | CALL | 415.00 | $0.62 | $0.62 / 87 | $10.00 / 189 | 45 | 407 | 57.646517% | 0.579542 | -0.605891 | 0.126160 | 0.085055 | 0.006556 |
XSP21May21P406.00 | PUT | 406.00 | $0.01 | $0.01 / 11 | $0.01 / 1,657 | 41 | 341 | 18.429781% | -0.000842 | -0.004454 | 0.000927 | 0.000625 | -0.000010 |
XSP21May21C416.00 | CALL | 416.00 | $0.06 | $0.01 / 527 | $0.03 / 1,160 | 40 | 82 | 1.534201% | 0.451435 | -0.613626 | 0.127772 | 0.086142 | 0.005111 |
XSP21May21P391.00 | PUT | 391.00 | $0.01 | | $0.01 / 1,657 | 40 | 53 | 43.345906% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P410.00 | PUT | 410.00 | $0.02 | $0.01 / 3 | $0.01 / 1,657 | 39 | 348 | 11.456678% | -0.033905 | -0.116648 | 0.024290 | 0.016376 | -0.000387 |
XSP21May21P393.00 | PUT | 393.00 | $0.02 | $0.01 / 2 | $0.01 / 1,657 | 34 | 138 | 40.069157% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P404.00 | PUT | 404.00 | $0.01 | | $0.01 / 1,657 | 29 | 64 | 21.830571% | -0.000071 | -0.000447 | 0.000093 | 0.000063 | -0.000001 |
XSP21May21P400.00 | PUT | 400.00 | $0.01 | | $0.01 / 1,657 | 29 | 575 | 28.528945% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C419.00 | CALL | 419.00 | $0.16 | $0.02 / 1 | $10.00 / 1 | 28 | 168 | 75.357514% | 0.138812 | -0.342911 | 0.071404 | 0.048140 | 0.001575 |
XSP21May21P413.00 | PUT | 413.00 | $0.02 | $0.01 / 1 | $0.01 / 1,657 | 27 | 354 | 5.924190% | -0.198059 | -0.431266 | 0.089806 | 0.060546 | -0.002265 |
XSP21May21C425.00 | CALL | 425.00 | $0.01 | | $0.01 / 1,657 | 24 | 197 | 17.652283% | 0.001384 | -0.007025 | 0.001463 | 0.000986 | 0.000016 |
XSP21May21P412.00 | PUT | 412.00 | $0.02 | $0.01 / 833 | $0.01 / 1,657 | 24 | 89 | 7.812932% | -0.120262 | -0.310445 | 0.064647 | 0.043584 | -0.001374 |
XSP21May21P423.00 | PUT | 423.00 | $6.84 | $2.60 / 1 | $12.40 / 188 | 21 | 24 | 21.155711% | -0.990859 | -0.038125 | 0.007951 | 0.005360 | -0.011485 |
XSP21May21P409.00 | PUT | 409.00 | $0.01 | $0.01 / 850 | $0.01 / 1,657 | 18 | 149 | 13.230322% | -0.015630 | -0.060792 | 0.012659 | 0.008535 | -0.000178 |
XSP21May21P376.00 | PUT | 376.00 | $0.01 | | $0.01 / 1,657 | 17 | 165 | 67.861170% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P422.00 | PUT | 422.00 | $6.48 | $1.60 / 1 | $11.40 / 188 | 15 | 24 | 18.895430% | -0.979446 | -0.076730 | 0.015989 | 0.010780 | -0.011328 |
XSP21May21P390.00 | PUT | 390.00 | $0.01 | | $10.00 / 1 | 14 | 66 | 241.411156% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C431.00 | CALL | 431.00 | $0.01 | | $10.00 / 1 | 10 | 16 | 187.558652% | 0.000001 | -0.000004 | 0.000001 | 0.000001 | 0.000000 |
XSP21May21P420.00 | PUT | 420.00 | $4.57 | $3.04 / 188 | $10.00 / 189 | 10 | 17 | 45.188145% | -0.920042 | -0.230224 | 0.047951 | 0.032328 | -0.010599 |
XSP21May21C414.00 | CALL | 414.00 | $2.55 | $0.01 / 1 | $10.00 / 189 | 10 | 314 | 47.917705% | 0.699950 | -0.538852 | 0.112199 | 0.075643 | 0.007910 |
XSP21May21C386.00 | CALL | 386.00 | $29.88 | $24.60 / 1 | $34.40 / 1 | 9 | 25 | 68.927811% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010575 |
XSP21May21C410.00 | CALL | 410.00 | $6.38 | $0.60 / 188 | $10.56 / 1 | 8 | 150 | 17.037840% | 0.966095 | -0.116704 | 0.024290 | 0.016376 | 0.010846 |
XSP21May21P408.00 | PUT | 408.00 | $0.19 | $0.01 / 1 | $0.01 / 1,657 | 8 | 47 | 14.980480% | -0.006532 | -0.028404 | 0.005915 | 0.003988 | -0.000075 |
XSP21May21P407.00 | PUT | 407.00 | $0.02 | $0.01 / 1 | $0.01 / 1,657 | 7 | 40 | 16.712301% | -0.002468 | -0.011888 | 0.002476 | 0.001669 | -0.000028 |
XSP21May21P403.00 | PUT | 403.00 | $0.01 | | $0.01 / 1,657 | 6 | 803 | 23.516057% | -0.000018 | -0.000119 | 0.000025 | 0.000017 | 0.000000 |
XSP21May21P394.00 | PUT | 394.00 | $0.01 | | $0.01 / 1,657 | 6 | 14 | 38.429386% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C274.00 | CALL | 274.00 | $141.63 | $133.60 / 1 | $149.50 / 1 | 6 | 6 | 317.401226% | 1.000000 | -0.000038 | 0.000000 | 0.000000 | 0.007507 |
XSP21May21C273.00 | CALL | 273.00 | $142.67 | $134.60 / 1 | $150.40 / 1 | 6 | 6 | 319.937488% | 1.000000 | -0.000037 | 0.000000 | 0.000000 | 0.007479 |
XSP21May21C426.00 | CALL | 426.00 | $0.01 | | $1.00 / 40 | 3 | 35 | 49.634087% | 0.000471 | -0.002603 | 0.000542 | 0.000365 | 0.000005 |
XSP21May21C413.00 | CALL | 413.00 | $3.81 | $0.01 / 1 | $10.00 / 189 | 3 | 194 | 41.014175% | 0.801941 | -0.431323 | 0.089806 | 0.060546 | 0.009050 |
XSP21May21C412.00 | CALL | 412.00 | $4.75 | $0.01 / 1 | $10.00 / 189 | 3 | 352 | 32.898281% | 0.879738 | -0.310502 | 0.064647 | 0.043584 | 0.009913 |
XSP21May21P389.00 | PUT | 389.00 | $0.01 | | $10.00 / 1 | 3 | 11 | 245.864159% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C424.00 | CALL | 424.00 | $0.01 | | $10.00 / 1 | 2 | 312 | 157.367097% | 0.003720 | -0.017201 | 0.003582 | 0.002415 | 0.000042 |
XSP21May21C422.00 | CALL | 422.00 | $0.01 | $0.01 / 833 | $0.01 / 1,657 | 2 | 125 | 12.647212% | 0.020554 | -0.076787 | 0.015989 | 0.010780 | 0.000233 |
XSP21May21C411.00 | CALL | 411.00 | $5.70 | $0.01 / 1 | $10.00 / 189 | 2 | 111 | 21.516473% | 0.933137 | -0.200877 | 0.041818 | 0.028193 | 0.010496 |
XSP21May21P385.00 | PUT | 385.00 | $0.01 | $0.01 / 2 | $0.01 / 1,657 | 2 | 72 | 53.145336% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C423.00 | CALL | 423.00 | $0.01 | $0.01 / 851 | $0.01 / 1,657 | 1 | 117 | 14.339331% | 0.009141 | -0.038182 | 0.007951 | 0.005360 | 0.000104 |
XSP21May21C409.00 | CALL | 409.00 | $9.22 | $1.60 / 188 | $11.40 / 1 | 1 | 307 | 19.426406% | 0.984370 | -0.060848 | 0.012659 | 0.008535 | 0.011027 |
XSP21May21C406.00 | CALL | 406.00 | $12.16 | $4.60 / 188 | $14.56 / 1 | 1 | 43 | 26.347668% | 0.999158 | -0.004509 | 0.000927 | 0.000625 | 0.011114 |
XSP21May21P398.00 | PUT | 398.00 | $0.01 | | $0.01 / 1,657 | 1 | 75 | 31.842719% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C391.00 | CALL | 391.00 | $27.75 | $19.60 / 188 | $29.40 / 1 | 1 | 27 | 58.549816% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010712 |
XSP21May21P383.00 | PUT | 383.00 | $0.01 | | $10.00 / 1 | 1 | 7 | 272.284005% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C380.00 | CALL | 380.00 | $36.15 | $30.60 / 1 | $40.50 / 1 | 1 | 2 | 81.305404% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010411 |
XSP21May21P380.00 | PUT | 380.00 | $0.01 | | $0.01 / 1,657 | 1 | 29 | 61.314695% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P377.00 | PUT | 377.00 | $0.18 | | $10.00 / 1 | 1 | 8 | 298.305466% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C300.00 | CALL | 300.00 | $116.65 | $107.60 / 1 | $123.50 / 1 | 1 | 1 | 254.085030% | 1.000000 | -0.000041 | 0.000000 | 0.000000 | 0.008219 |
XSP21May21C530.00 | CALL | 530.00 | | | $10.00 / 1 | 0 | 0 | 473.521793% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P530.00 | PUT | 530.00 | | $106.50 / 1 | $122.40 / 1 | 0 | 0 | 177.387684% | -1.000000 | 0.000073 | 0.000001 | 0.000000 | -0.014521 |
XSP21May21C525.00 | CALL | 525.00 | | | $10.00 / 1 | 0 | 0 | 462.220613% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P525.00 | PUT | 525.00 | | $101.60 / 1 | $117.40 / 1 | 0 | 0 | 183.420652% | -1.000000 | 0.000072 | 0.000001 | 0.000000 | -0.014384 |
XSP21May21C520.00 | CALL | 520.00 | $0.01 | | $10.00 / 1 | 0 | 0 | 450.705660% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P520.00 | PUT | 520.00 | | $99.60 / 1 | $109.40 / 1 | 0 | 0 | 176.890113% | -1.000000 | 0.000071 | 0.000001 | 0.000000 | -0.014247 |
XSP21May21C515.00 | CALL | 515.00 | | | $0.01 / 1,657 | 0 | 0 | 133.870251% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P515.00 | PUT | 515.00 | | $94.60 / 1 | $104.40 / 1 | 0 | 0 | 170.260299% | -1.000000 | 0.000071 | 0.000001 | 0.000000 | -0.014110 |
XSP21May21C510.00 | CALL | 510.00 | | | $10.00 / 1 | 0 | 0 | 426.976431% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P510.00 | PUT | 510.00 | | $89.60 / 1 | $99.40 / 1 | 0 | 0 | 163.534937% | -1.000000 | 0.000070 | 0.000001 | 0.000000 | -0.013973 |
XSP21May21C505.00 | CALL | 505.00 | | | $0.01 / 1,657 | 0 | 0 | 122.713524% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P505.00 | PUT | 505.00 | | $84.60 / 1 | $94.40 / 1 | 0 | 0 | 156.701019% | -1.000000 | 0.000069 | 0.000001 | 0.000000 | -0.013836 |
XSP21May21C500.00 | CALL | 500.00 | | | $10.00 / 1 | 0 | 0 | 402.243433% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P500.00 | PUT | 500.00 | | $79.50 / 1 | $89.40 / 1 | 0 | 0 | 139.412854% | -1.000000 | 0.000068 | 0.000001 | 0.000000 | -0.013699 |
XSP21May21C495.00 | CALL | 495.00 | | | $10.00 / 1 | 0 | 0 | 389.462337% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P495.00 | PUT | 495.00 | | $74.50 / 1 | $84.40 / 1 | 0 | 0 | 132.740356% | -1.000000 | 0.000068 | 0.000001 | 0.000000 | -0.013562 |
XSP21May21C490.00 | CALL | 490.00 | | | $10.00 / 1 | 0 | 0 | 376.381743% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P490.00 | PUT | 490.00 | | $69.60 / 1 | $79.40 / 1 | 0 | 0 | 135.520870% | -1.000000 | 0.000067 | 0.000001 | 0.000000 | -0.013425 |
XSP21May21C485.00 | CALL | 485.00 | | | $10.00 / 1 | 0 | 0 | 362.982245% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P485.00 | PUT | 485.00 | | $64.60 / 1 | $74.40 / 1 | 0 | 0 | 128.217166% | -1.000000 | 0.000066 | 0.000001 | 0.000000 | -0.013288 |
XSP21May21C480.00 | CALL | 480.00 | | | $0.01 / 1,657 | 0 | 0 | 93.341091% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P480.00 | PUT | 480.00 | | $59.50 / 1 | $69.40 / 1 | 0 | 0 | 112.040166% | -1.000000 | 0.000066 | 0.000001 | 0.000000 | -0.013151 |
XSP21May21C475.00 | CALL | 475.00 | | | $10.00 / 1 | 0 | 0 | 335.126555% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P475.00 | PUT | 475.00 | | $54.60 / 1 | $64.40 / 1 | 0 | 0 | 113.197363% | -1.000000 | 0.000065 | 0.000001 | 0.000000 | -0.013014 |
XSP21May21C470.00 | CALL | 470.00 | | | $10.00 / 1 | 0 | 0 | 320.614636% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P470.00 | PUT | 470.00 | | $49.60 / 1 | $59.40 / 1 | 0 | 0 | 105.463894% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.012877 |
XSP21May21C465.00 | CALL | 465.00 | | | $10.00 / 1 | 0 | 0 | 305.666770% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P465.00 | PUT | 465.00 | | $44.50 / 1 | $54.40 / 1 | 0 | 0 | 90.166088% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.012740 |
XSP21May21C462.00 | CALL | 462.00 | | | $10.00 / 1 | 0 | 0 | 296.471195% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P462.00 | PUT | 462.00 | | $41.50 / 1 | $51.40 / 1 | 0 | 0 | 85.629596% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.012658 |
XSP21May21C461.00 | CALL | 461.00 | | | $0.01 / 1,657 | 0 | 0 | 69.334675% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P461.00 | PUT | 461.00 | | $40.50 / 1 | $50.40 / 1 | 0 | 0 | 84.105153% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.012630 |
XSP21May21C460.00 | CALL | 460.00 | $0.01 | | $10.00 / 1 | 0 | 1 | 290.239805% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P460.00 | PUT | 460.00 | | $39.50 / 1 | $49.40 / 1 | 0 | 0 | 82.572914% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.012603 |
XSP21May21C459.00 | CALL | 459.00 | | | $0.01 / 1,657 | 0 | 0 | 66.705941% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P459.00 | PUT | 459.00 | | $38.50 / 1 | $48.40 / 1 | 0 | 0 | 81.034964% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.012575 |
XSP21May21C458.00 | CALL | 458.00 | | | $10.00 / 1 | 0 | 0 | 283.924904% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P458.00 | PUT | 458.00 | | $37.50 / 1 | $47.40 / 1 | 0 | 0 | 79.486911% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.012548 |
XSP21May21C457.00 | CALL | 457.00 | | | $10.00 / 1 | 0 | 0 | 280.734742% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P457.00 | PUT | 457.00 | | $36.50 / 1 | $46.40 / 1 | 0 | 0 | 77.932646% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.012521 |
XSP21May21C456.00 | CALL | 456.00 | | | $10.00 / 1 | 0 | 0 | 277.516637% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P456.00 | PUT | 456.00 | | $35.60 / 1 | $45.40 / 1 | 0 | 0 | 82.894157% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012493 |
XSP21May21C455.00 | CALL | 455.00 | $0.01 | | $0.01 / 1,657 | 0 | 3 | 61.384901% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P455.00 | PUT | 455.00 | | $34.60 / 1 | $44.40 / 1 | 0 | 0 | 81.224314% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012466 |
XSP21May21C454.00 | CALL | 454.00 | | | $10.00 / 1 | 0 | 0 | 271.019628% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P454.00 | PUT | 454.00 | | $33.60 / 1 | $43.40 / 1 | 0 | 0 | 79.544961% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012438 |
XSP21May21C453.00 | CALL | 453.00 | | | $10.00 / 1 | 0 | 0 | 267.734652% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P453.00 | PUT | 453.00 | | $32.60 / 1 | $42.40 / 1 | 0 | 0 | 77.858149% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012411 |
XSP21May21C452.00 | CALL | 452.00 | | | $10.00 / 1 | 0 | 0 | 264.424588% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P452.00 | PUT | 452.00 | | $31.60 / 1 | $41.40 / 1 | 0 | 0 | 76.160907% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012384 |
XSP21May21C451.00 | CALL | 451.00 | | | $10.00 / 1 | 0 | 0 | 261.088809% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P451.00 | PUT | 451.00 | | $30.60 / 1 | $40.40 / 1 | 0 | 0 | 74.455826% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012356 |
XSP21May21C450.00 | CALL | 450.00 | $0.01 | | $10.00 / 1 | 0 | 11 | 257.726649% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P450.00 | PUT | 450.00 | | $29.60 / 1 | $39.40 / 1 | 0 | 0 | 72.740811% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012329 |
XSP21May21C449.00 | CALL | 449.00 | | | $0.01 / 1,657 | 0 | 0 | 53.225717% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P449.00 | PUT | 449.00 | | $28.60 / 1 | $38.40 / 1 | 0 | 0 | 71.016643% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012301 |
XSP21May21C448.00 | CALL | 448.00 | | | $10.00 / 1 | 0 | 0 | 250.920319% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P448.00 | PUT | 448.00 | | $27.50 / 1 | $37.40 / 1 | 0 | 0 | 63.598716% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012274 |
XSP21May21C447.00 | CALL | 447.00 | | | $0.01 / 1,657 | 0 | 0 | 50.455343% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P447.00 | PUT | 447.00 | | $26.60 / 1 | $36.40 / 1 | 0 | 0 | 67.535843% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012247 |
XSP21May21C446.00 | CALL | 446.00 | | | $10.00 / 1 | 0 | 0 | 243.999426% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P446.00 | PUT | 446.00 | | $25.60 / 1 | $35.40 / 1 | 0 | 0 | 65.780124% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012219 |
XSP21May21C445.00 | CALL | 445.00 | $0.10 | | $0.01 / 1,657 | 0 | 5 | 47.656571% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P445.00 | PUT | 445.00 | | $24.60 / 1 | $34.40 / 1 | 0 | 0 | 64.013820% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012192 |
XSP21May21C444.00 | CALL | 444.00 | $0.13 | | $0.01 / 1,657 | 0 | 3 | 46.248118% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P444.00 | PUT | 444.00 | | $23.50 / 1 | $33.40 / 1 | 0 | 0 | 56.999820% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012164 |
XSP21May21C443.00 | CALL | 443.00 | $0.03 | | $10.00 / 1 | 0 | 9 | 233.387850% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P443.00 | PUT | 443.00 | | $22.60 / 1 | $32.40 / 1 | 0 | 0 | 60.447015% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012137 |
XSP21May21C442.00 | CALL | 442.00 | | | $10.00 / 1 | 0 | 0 | 229.785672% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P442.00 | PUT | 442.00 | | $21.60 / 1 | $31.40 / 1 | 0 | 0 | 58.645758% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012110 |
XSP21May21C441.00 | CALL | 441.00 | | | $10.00 / 1 | 0 | 0 | 226.150166% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P441.00 | PUT | 441.00 | | $20.50 / 1 | $30.40 / 1 | 0 | 0 | 51.947736% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.012082 |
XSP21May21C440.00 | CALL | 440.00 | $0.03 | | $0.01 / 1,657 | 0 | 285 | 40.531730% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P440.00 | PUT | 440.00 | | $19.50 / 1 | $29.40 / 188 | 0 | 0 | 50.240045% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.012055 |
XSP21May21C439.00 | CALL | 439.00 | | | $10.00 / 1 | 0 | 0 | 218.764215% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P439.00 | PUT | 439.00 | | $18.60 / 1 | $28.40 / 188 | 0 | 0 | 53.166371% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.012027 |
XSP21May21C438.00 | CALL | 438.00 | $0.01 | | $10.00 / 1 | 0 | 14 | 215.016312% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P438.00 | PUT | 438.00 | | $17.60 / 1 | $27.40 / 188 | 0 | 0 | 51.312239% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.012000 |
XSP21May21C437.00 | CALL | 437.00 | $0.05 | | $10.00 / 1 | 0 | 10 | 211.228269% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P437.00 | PUT | 437.00 | | $16.50 / 1 | $26.40 / 188 | 0 | 0 | 45.047131% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.011973 |
XSP21May21C436.00 | CALL | 436.00 | $0.17 | | $10.00 / 1 | 0 | 9 | 207.398525% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P436.00 | PUT | 436.00 | | $15.50 / 1 | $25.40 / 188 | 0 | 0 | 43.289429% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.011945 |
XSP21May21C435.00 | CALL | 435.00 | $0.01 | | $0.01 / 1,657 | 0 | 264 | 33.191818% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P435.00 | PUT | 435.00 | | $14.50 / 1 | $24.40 / 188 | 0 | 0 | 41.517604% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.011918 |
XSP21May21C434.00 | CALL | 434.00 | $0.06 | | $10.00 / 1 | 0 | 7 | 199.606937% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P434.00 | PUT | 434.00 | | $13.60 / 1 | $23.40 / 188 | 0 | 0 | 43.746954% | -1.000000 | 0.000059 | 0.000001 | 0.000000 | -0.011890 |
XSP21May21C433.00 | CALL | 433.00 | $0.24 | | $0.01 / 1,657 | 0 | 11 | 30.188980% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P433.00 | PUT | 433.00 | | $12.60 / 1 | $22.40 / 188 | 0 | 0 | 41.810948% | -1.000000 | 0.000059 | 0.000001 | 0.000000 | -0.011863 |
XSP21May21C432.00 | CALL | 432.00 | $0.07 | | $10.00 / 1 | 0 | 9 | 191.625906% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P432.00 | PUT | 432.00 | | $11.50 / 1 | $21.40 / 188 | 0 | 0 | 36.115165% | -1.000000 | 0.000058 | 0.000001 | 0.000000 | -0.011836 |
XSP21May21P431.00 | PUT | 431.00 | | $10.50 / 1 | $20.40 / 188 | 0 | 0 | 34.280655% | -0.999999 | 0.000055 | 0.000001 | 0.000001 | -0.011808 |
XSP21May21C430.00 | CALL | 430.00 | $0.01 | | $10.00 / 1 | 0 | 332 | 183.436723% | 0.000003 | -0.000019 | 0.000004 | 0.000003 | 0.000000 |
XSP21May21P430.00 | PUT | 430.00 | $17.00 | $9.45 / 1 | $19.40 / 188 | 0 | 1 | 29.940533% | -0.999997 | 0.000040 | 0.000004 | 0.000003 | -0.011781 |
XSP21May21C429.00 | CALL | 429.00 | $0.10 | | $10.00 / 1 | 0 | 10 | 179.257192% | 0.000011 | -0.000074 | 0.000015 | 0.000010 | 0.000000 |
XSP21May21P429.00 | PUT | 429.00 | | $8.60 / 1 | $18.40 / 188 | 0 | 0 | 33.875545% | -0.999989 | -0.000016 | 0.000015 | 0.000010 | -0.011753 |
XSP21May21C428.00 | CALL | 428.00 | $0.05 | | $10.00 / 1 | 0 | 56 | 175.016895% | 0.000041 | -0.000268 | 0.000056 | 0.000038 | 0.000000 |
XSP21May21P428.00 | PUT | 428.00 | | $7.50 / 1 | $17.40 / 188 | 0 | 0 | 28.661794% | -0.999959 | -0.000209 | 0.000056 | 0.000038 | -0.011726 |
XSP21May21C427.00 | CALL | 427.00 | $0.01 | | $10.00 / 1 | 0 | 25 | 170.714288% | 0.000146 | -0.000876 | 0.000182 | 0.000123 | 0.000002 |
XSP21May21P427.00 | PUT | 427.00 | | $6.50 / 1 | $16.40 / 188 | 0 | 0 | 26.744290% | -0.999854 | -0.000817 | 0.000182 | 0.000123 | -0.011697 |
XSP21May21P426.00 | PUT | 426.00 | $11.04 | $5.50 / 1 | $15.40 / 188 | 0 | 8 | 24.801378% | -0.999529 | -0.002545 | 0.000542 | 0.000365 | -0.011666 |
XSP21May21P425.00 | PUT | 425.00 | $14.16 | $4.60 / 1 | $14.40 / 188 | 0 | 1 | 25.535042% | -0.998616 | -0.006967 | 0.001463 | 0.000986 | -0.011628 |
XSP21May21P424.00 | PUT | 424.00 | $7.20 | $3.50 / 1 | $13.40 / 188 | 0 | 7 | 20.828000% | -0.996280 | -0.017143 | 0.003582 | 0.002415 | -0.011574 |
XSP21May21P421.00 | PUT | 421.00 | $4.87 | $0.50 / 1 | $10.40 / 188 | 0 | 3 | 14.580699% | -0.957670 | -0.139748 | 0.029112 | 0.019627 | -0.011054 |
XSP21May21C408.00 | CALL | 408.00 | $7.21 | $2.60 / 188 | $12.40 / 1 | 0 | 39 | 21.769543% | 0.993468 | -0.028460 | 0.005915 | 0.003988 | 0.011104 |
XSP21May21C407.00 | CALL | 407.00 | $9.00 | $3.60 / 188 | $13.40 / 1 | 0 | 4 | 24.074013% | 0.997532 | -0.011944 | 0.002476 | 0.001669 | 0.011123 |
XSP21May21C405.00 | CALL | 405.00 | $7.15 | $5.60 / 188 | $15.40 / 1 | 0 | 230 | 28.593088% | 0.999741 | -0.001548 | 0.000311 | 0.000209 | 0.011093 |
XSP21May21C404.00 | CALL | 404.00 | $6.28 | $6.60 / 188 | $16.40 / 1 | 0 | 11 | 30.816043% | 0.999929 | -0.000502 | 0.000093 | 0.000063 | 0.011068 |
XSP21May21C403.00 | CALL | 403.00 | $12.15 | $7.60 / 188 | $17.50 / 1 | 0 | 48 | 33.020614% | 0.999982 | -0.000175 | 0.000025 | 0.000017 | 0.011041 |
XSP21May21C402.00 | CALL | 402.00 | $14.05 | $8.60 / 188 | $18.40 / 1 | 0 | 2 | 35.206804% | 0.999996 | -0.000084 | 0.000006 | 0.000004 | 0.011014 |
XSP21May21P402.00 | PUT | 402.00 | $0.09 | | $10.00 / 1 | 0 | 21 | 186.186715% | -0.000004 | -0.000028 | 0.000006 | 0.000004 | 0.000000 |
XSP21May21C401.00 | CALL | 401.00 | $15.03 | $9.60 / 188 | $19.56 / 1 | 0 | 11 | 37.378265% | 0.999999 | -0.000061 | 0.000001 | 0.000001 | 0.010986 |
XSP21May21C400.00 | CALL | 400.00 | $15.71 | $10.60 / 188 | $20.56 / 1 | 0 | 123 | 39.536051% | 1.000000 | -0.000056 | 0.000001 | 0.000000 | 0.010959 |
XSP21May21C399.00 | CALL | 399.00 | $19.40 | $11.60 / 188 | $21.56 / 1 | 0 | 2 | 41.682295% | 1.000000 | -0.000055 | 0.000001 | 0.000000 | 0.010932 |
XSP21May21C398.00 | CALL | 398.00 | $19.62 | $12.60 / 188 | $22.56 / 1 | 0 | 3 | 43.815970% | 1.000000 | -0.000055 | 0.000001 | 0.000000 | 0.010904 |
XSP21May21C397.00 | CALL | 397.00 | $20.83 | $13.60 / 188 | $23.40 / 1 | 0 | 8 | 45.943679% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010877 |
XSP21May21P397.00 | PUT | 397.00 | $0.05 | | $0.01 / 1,657 | 0 | 57 | 33.493047% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C396.00 | CALL | 396.00 | $23.92 | $14.60 / 188 | $24.56 / 1 | 0 | 64 | 48.061468% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010849 |
XSP21May21P396.00 | PUT | 396.00 | $0.03 | | $0.01 / 1,657 | 0 | 1,004 | 35.142064% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C395.00 | CALL | 395.00 | $18.98 | $15.60 / 188 | $25.50 / 1 | 0 | 59 | 50.170801% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010822 |
XSP21May21P395.00 | PUT | 395.00 | $0.01 | $0.01 / 3 | $10.00 / 1 | 0 | 80 | 150.679371% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C394.00 | CALL | 394.00 | $6.86 | $16.60 / 188 | $26.50 / 1 | 0 | 190 | 52.274547% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010795 |
XSP21May21C393.00 | CALL | 393.00 | | $17.60 / 188 | $27.50 / 1 | 0 | 0 | 54.372722% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010767 |
XSP21May21C392.00 | CALL | 392.00 | $23.34 | $18.60 / 188 | $28.40 / 1 | 0 | 0 | 56.463647% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010740 |
XSP21May21P392.00 | PUT | 392.00 | $0.14 | | $0.01 / 1,657 | 0 | 39 | 41.705986% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C390.00 | CALL | 390.00 | $17.76 | $20.60 / 1 | $30.50 / 1 | 0 | 1 | 60.632770% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010685 |
XSP21May21C389.00 | CALL | 389.00 | | $21.60 / 1 | $31.40 / 1 | 0 | 0 | 62.711074% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010658 |
XSP21May21C388.00 | CALL | 388.00 | $13.99 | $22.60 / 1 | $32.40 / 1 | 0 | 26 | 64.786387% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010630 |
XSP21May21P388.00 | PUT | 388.00 | $0.14 | | $0.01 / 1,657 | 0 | 11 | 48.245619% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C387.00 | CALL | 387.00 | $16.36 | $23.60 / 1 | $33.50 / 1 | 0 | 25 | 66.858270% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010603 |
XSP21May21P387.00 | PUT | 387.00 | $0.01 | | $10.00 / 1 | 0 | 733 | 254.725445% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21P386.00 | PUT | 386.00 | $0.02 | | $0.01 / 1,657 | 0 | 14 | 51.513559% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C385.00 | CALL | 385.00 | $29.20 | $25.60 / 1 | $35.50 / 1 | 0 | 1 | 70.994646% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010548 |
XSP21May21C384.00 | CALL | 384.00 | $17.34 | $26.60 / 1 | $36.40 / 1 | 0 | 10 | 73.059860% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010521 |
XSP21May21P384.00 | PUT | 384.00 | $0.07 | | $10.00 / 1 | 0 | 3 | 267.912744% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C383.00 | CALL | 383.00 | $34.96 | $27.60 / 1 | $37.40 / 1 | 0 | 25 | 75.122999% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010493 |
XSP21May21C382.00 | CALL | 382.00 | $26.60 | $28.60 / 1 | $38.40 / 1 | 0 | 1 | 77.186517% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010466 |
XSP21May21P382.00 | PUT | 382.00 | $0.40 | | $0.01 / 1,657 | 0 | 24 | 58.045296% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C381.00 | CALL | 381.00 | | $29.60 / 1 | $39.50 / 1 | 0 | 0 | 79.245749% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010438 |
XSP21May21P381.00 | PUT | 381.00 | $0.07 | | $10.00 / 1 | 0 | 357 | 280.994404% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C379.00 | CALL | 379.00 | $20.09 | $31.60 / 1 | $41.40 / 1 | 0 | 1 | 83.363816% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010384 |
XSP21May21P379.00 | PUT | 379.00 | $0.04 | | $0.01 / 1,657 | 0 | 23 | 62.951300% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C378.00 | CALL | 378.00 | | $32.60 / 1 | $42.50 / 1 | 0 | 0 | 85.423062% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010356 |
XSP21May21P378.00 | PUT | 378.00 | $0.34 | | $0.01 / 1,657 | 0 | 21 | 64.586348% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C377.00 | CALL | 377.00 | $16.17 | $33.60 / 1 | $43.50 / 1 | 0 | 0 | 87.480340% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010329 |
XSP21May21C376.00 | CALL | 376.00 | $26.00 | $34.60 / 1 | $44.50 / 1 | 0 | 0 | 89.539400% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010301 |
XSP21May21C375.00 | CALL | 375.00 | $27.96 | $35.60 / 1 | $45.40 / 1 | 0 | 3 | 91.597540% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010274 |
XSP21May21P375.00 | PUT | 375.00 | $0.01 | | $0.01 / 1,657 | 0 | 1,247 | 69.503413% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C374.00 | CALL | 374.00 | | $36.60 / 1 | $46.40 / 1 | 0 | 0 | 93.656043% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010247 |
XSP21May21P374.00 | PUT | 374.00 | $0.01 | | $0.01 / 1,657 | 0 | 12 | 71.143896% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C373.00 | CALL | 373.00 | $24.80 | $37.60 / 1 | $47.40 / 1 | 0 | 4 | 95.715216% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010219 |
XSP21May21P373.00 | PUT | 373.00 | $0.45 | | $0.01 / 1,657 | 0 | 6 | 72.786526% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C372.00 | CALL | 372.00 | | $38.60 / 1 | $48.40 / 1 | 0 | 0 | 97.774736% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010192 |
XSP21May21P372.00 | PUT | 372.00 | $0.26 | | $0.01 / 1,657 | 0 | 11 | 74.430804% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C371.00 | CALL | 371.00 | | $39.60 / 1 | $49.50 / 1 | 0 | 0 | 99.835017% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010164 |
XSP21May21P371.00 | PUT | 371.00 | $0.01 | | $10.00 / 1 | 0 | 41 | 324.070625% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C370.00 | CALL | 370.00 | $32.19 | $40.60 / 1 | $50.40 / 1 | 0 | 3 | 101.896596% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010137 |
XSP21May21P370.00 | PUT | 370.00 | $0.01 | | $0.01 / 1,657 | 0 | 211 | 77.724492% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C369.00 | CALL | 369.00 | | $41.60 / 1 | $51.40 / 1 | 0 | 0 | 103.958719% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010110 |
XSP21May21P369.00 | PUT | 369.00 | $0.77 | | $0.01 / 1,657 | 0 | 0 | 79.374359% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C368.00 | CALL | 368.00 | | $42.60 / 1 | $52.40 / 1 | 0 | 0 | 106.022241% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.010082 |
XSP21May21P368.00 | PUT | 368.00 | $0.03 | | $10.00 / 1 | 0 | 50 | 336.890062% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C367.00 | CALL | 367.00 | | $43.60 / 1 | $53.51 / 1 | 0 | 0 | 108.087490% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.010055 |
XSP21May21P367.00 | PUT | 367.00 | $0.04 | | $10.00 / 1 | 0 | 12 | 341.156751% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C366.00 | CALL | 366.00 | | $44.60 / 1 | $54.50 / 1 | 0 | 0 | 110.154599% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.010027 |
XSP21May21P366.00 | PUT | 366.00 | $1.17 | | $0.01 / 1,657 | 0 | 13 | 84.335193% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C365.00 | CALL | 365.00 | $53.00 | $45.60 / 1 | $55.40 / 1 | 0 | 0 | 112.221159% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.010000 |
XSP21May21P365.00 | PUT | 365.00 | $0.12 | | $10.00 / 1 | 0 | 21 | 349.682720% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C364.00 | CALL | 364.00 | | $46.60 / 1 | $56.40 / 1 | 0 | 0 | 114.291520% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.009973 |
XSP21May21P364.00 | PUT | 364.00 | $0.03 | | $0.01 / 1,657 | 0 | 1 | 87.650583% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C363.00 | CALL | 363.00 | | $47.60 / 1 | $57.50 / 1 | 0 | 0 | 116.360112% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.009945 |
XSP21May21P363.00 | PUT | 363.00 | $0.30 | | $0.01 / 1,657 | 0 | 4 | 89.315998% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C362.00 | CALL | 362.00 | | $48.60 / 1 | $58.50 / 1 | 0 | 0 | 118.434489% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.009918 |
XSP21May21P362.00 | PUT | 362.00 | $0.01 | | $10.00 / 1 | 0 | 1 | 362.458413% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C361.00 | CALL | 361.00 | | $49.60 / 1 | $59.40 / 1 | 0 | 0 | 120.510231% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.009890 |
XSP21May21P361.00 | PUT | 361.00 | $0.14 | | $0.01 / 1,657 | 0 | 14,049 | 92.646556% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C360.00 | CALL | 360.00 | | $50.60 / 1 | $60.50 / 1 | 0 | 0 | 122.587768% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.009863 |
XSP21May21P360.00 | PUT | 360.00 | $0.02 | | $0.01 / 1,657 | 0 | 5 | 94.315396% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C359.00 | CALL | 359.00 | | $51.60 / 1 | $61.40 / 1 | 0 | 0 | 124.669465% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.009836 |
XSP21May21P359.00 | PUT | 359.00 | $0.89 | | $0.01 / 1,657 | 0 | 3 | 95.987193% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C358.00 | CALL | 358.00 | | $52.60 / 1 | $62.40 / 1 | 0 | 0 | 126.749917% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.009808 |
XSP21May21P358.00 | PUT | 358.00 | $0.63 | | $0.01 / 1,657 | 0 | 6 | 97.661771% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C357.00 | CALL | 357.00 | | $53.60 / 1 | $63.40 / 1 | 0 | 0 | 128.833056% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.009781 |
XSP21May21P357.00 | PUT | 357.00 | $0.56 | | $0.01 / 1,657 | 0 | 1 | 99.338289% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C356.00 | CALL | 356.00 | | $54.60 / 1 | $64.50 / 1 | 0 | 0 | 130.920383% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.009753 |
XSP21May21P356.00 | PUT | 356.00 | $0.03 | | $0.01 / 1,657 | 0 | 7 | 101.020425% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C355.00 | CALL | 355.00 | $40.69 | $55.60 / 1 | $65.50 / 1 | 0 | 5 | 133.009589% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.009726 |
XSP21May21P355.00 | PUT | 355.00 | $0.44 | | $0.01 / 1,657 | 0 | 28 | 102.703558% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C354.00 | CALL | 354.00 | | $56.60 / 1 | $66.50 / 1 | 0 | 0 | 135.100237% | 1.000000 | -0.000048 | 0.000001 | 0.000000 | 0.009699 |
XSP21May21P354.00 | PUT | 354.00 | $1.53 | | $0.01 / 1,657 | 0 | 3 | 104.386472% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C353.00 | CALL | 353.00 | | $57.60 / 1 | $67.50 / 1 | 0 | 0 | 137.196945% | 1.000000 | -0.000048 | 0.000001 | 0.000000 | 0.009671 |
XSP21May21P353.00 | PUT | 353.00 | $0.23 | | $0.01 / 1,657 | 0 | 15 | 106.075934% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C352.00 | CALL | 352.00 | | $58.60 / 1 | $68.51 / 1 | 0 | 0 | 139.294524% | 1.000000 | -0.000048 | 0.000001 | 0.000000 | 0.009644 |
XSP21May21P352.00 | PUT | 352.00 | $0.25 | | $10.00 / 1 | 0 | 1 | 405.030182% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C351.00 | CALL | 351.00 | | $59.60 / 1 | $69.50 / 1 | 0 | 0 | 141.395202% | 1.000000 | -0.000048 | 0.000001 | 0.000000 | 0.009616 |
XSP21May21P351.00 | PUT | 351.00 | $1.06 | | $0.01 / 1,657 | 0 | 6 | 109.459840% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C350.00 | CALL | 350.00 | $45.27 | $60.60 / 1 | $70.50 / 1 | 0 | 5 | 143.498907% | 1.000000 | -0.000048 | 0.000001 | 0.000000 | 0.009589 |
XSP21May21P350.00 | PUT | 350.00 | $0.01 | | $10.00 / 1 | 0 | 781 | 413.558564% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C349.00 | CALL | 349.00 | $49.80 | $61.60 / 1 | $71.40 / 1 | 0 | 1 | 145.605716% | 1.000000 | -0.000048 | 0.000001 | 0.000000 | 0.009562 |
XSP21May21P349.00 | PUT | 349.00 | $0.01 | | $0.01 / 1,657 | 0 | 301 | 112.860805% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C348.00 | CALL | 348.00 | | $62.60 / 1 | $72.50 / 1 | 0 | 0 | 147.715708% | 1.000000 | -0.000048 | 0.000001 | 0.000000 | 0.009534 |
XSP21May21P348.00 | PUT | 348.00 | $0.75 | | $0.01 / 1,657 | 0 | 2 | 114.565379% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C347.00 | CALL | 347.00 | | $63.60 / 1 | $73.40 / 1 | 0 | 0 | 149.828958% | 1.000000 | -0.000048 | 0.000001 | 0.000000 | 0.009507 |
XSP21May21P347.00 | PUT | 347.00 | $0.42 | | $0.01 / 1,657 | 0 | 1 | 116.270450% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C346.00 | CALL | 346.00 | | $64.60 / 1 | $74.40 / 1 | 0 | 0 | 151.945544% | 1.000000 | -0.000047 | 0.000001 | 0.000000 | 0.009479 |
XSP21May21P346.00 | PUT | 346.00 | $0.27 | | $0.01 / 1,657 | 0 | 3 | 117.981937% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C345.00 | CALL | 345.00 | | $65.60 / 1 | $75.40 / 1 | 0 | 0 | 154.065541% | 1.000000 | -0.000047 | 0.000001 | 0.000000 | 0.009452 |
XSP21May21P345.00 | PUT | 345.00 | $0.09 | | $10.00 / 1 | 0 | 15,044 | 434.924340% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C344.00 | CALL | 344.00 | | $66.60 / 1 | $76.40 / 1 | 0 | 0 | 156.189027% | 1.000000 | -0.000047 | 0.000001 | 0.000000 | 0.009425 |
XSP21May21P344.00 | PUT | 344.00 | $0.15 | | $0.01 / 1,657 | 0 | 1 | 121.413314% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C343.00 | CALL | 343.00 | | $67.60 / 1 | $77.50 / 1 | 0 | 0 | 158.316082% | 1.000000 | -0.000047 | 0.000001 | 0.000000 | 0.009397 |
XSP21May21P343.00 | PUT | 343.00 | $0.01 | | $0.01 / 1,657 | 0 | 9 | 123.133938% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C342.00 | CALL | 342.00 | | $68.60 / 1 | $78.50 / 1 | 0 | 0 | 160.446756% | 1.000000 | -0.000047 | 0.000001 | 0.000000 | 0.009370 |
XSP21May21P342.00 | PUT | 342.00 | | | $0.01 / 1,657 | 0 | 0 | 124.858047% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C341.00 | CALL | 341.00 | | $69.60 / 1 | $79.40 / 1 | 0 | 0 | 162.580552% | 1.000000 | -0.000047 | 0.000001 | 0.000000 | 0.009342 |
XSP21May21P341.00 | PUT | 341.00 | $0.75 | | $0.01 / 1,657 | 0 | 1 | 126.586902% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C340.00 | CALL | 340.00 | | $70.60 / 1 | $80.40 / 1 | 0 | 0 | 164.719121% | 1.000000 | -0.000047 | 0.000001 | 0.000000 | 0.009315 |
XSP21May21P340.00 | PUT | 340.00 | $0.11 | | $10.00 / 1 | 0 | 16 | 456.374489% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C339.00 | CALL | 339.00 | | $71.60 / 1 | $81.40 / 1 | 0 | 0 | 165.884353% | 1.000000 | -0.000046 | 0.000001 | 0.000000 | 0.009288 |
XSP21May21P339.00 | PUT | 339.00 | $0.19 | | $0.01 / 1,657 | 0 | 1 | 130.051637% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C338.00 | CALL | 338.00 | | $72.60 / 1 | $82.50 / 1 | 0 | 0 | 169.009216% | 1.000000 | -0.000046 | 0.000001 | 0.000000 | 0.009260 |
XSP21May21P338.00 | PUT | 338.00 | $0.13 | | $0.01 / 1,657 | 0 | 2 | 131.788627% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C337.00 | CALL | 337.00 | | $73.60 / 1 | $83.50 / 1 | 0 | 0 | 171.157639% | 1.000000 | -0.000046 | 0.000001 | 0.000000 | 0.009233 |
XSP21May21P337.00 | PUT | 337.00 | $0.40 | | $0.01 / 1,657 | 0 | 1 | 133.533425% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C336.00 | CALL | 336.00 | | $74.60 / 1 | $84.50 / 1 | 0 | 0 | 173.311152% | 1.000000 | -0.000046 | 0.000001 | 0.000000 | 0.009205 |
XSP21May21P336.00 | PUT | 336.00 | $0.11 | | $0.01 / 1,657 | 0 | 3 | 135.278702% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C335.00 | CALL | 335.00 | $75.38 | $75.60 / 1 | $85.40 / 1 | 0 | 2 | 175.469125% | 1.000000 | -0.000046 | 0.000001 | 0.000000 | 0.009178 |
XSP21May21P335.00 | PUT | 335.00 | $0.02 | | $10.00 / 1 | 0 | 4 | 477.935194% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C334.00 | CALL | 334.00 | | $76.60 / 1 | $86.50 / 1 | 0 | 0 | 177.629132% | 1.000000 | -0.000046 | 0.000001 | 0.000000 | 0.009151 |
XSP21May21P334.00 | PUT | 334.00 | $0.10 | | $0.01 / 1,657 | 0 | 2 | 138.781640% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C333.00 | CALL | 333.00 | | $77.60 / 1 | $87.50 / 1 | 0 | 0 | 179.797815% | 1.000000 | -0.000046 | 0.000001 | 0.000000 | 0.009123 |
XSP21May21P333.00 | PUT | 333.00 | $0.86 | | $0.01 / 1,657 | 0 | 5 | 140.539657% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C332.00 | CALL | 332.00 | | $78.60 / 1 | $88.40 / 1 | 0 | 0 | 180.918270% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.009096 |
XSP21May21P332.00 | PUT | 332.00 | $0.01 | | $0.01 / 1,657 | 0 | 1 | 142.300973% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C331.00 | CALL | 331.00 | $76.59 | $79.60 / 1 | $89.40 / 1 | 0 | 3 | 184.141331% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.009068 |
XSP21May21P331.00 | PUT | 331.00 | $0.01 | | $10.00 / 1 | 0 | 3 | 495.279284% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C330.00 | CALL | 330.00 | | $80.60 / 1 | $90.40 / 1 | 0 | 0 | 186.323284% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.009041 |
XSP21May21P330.00 | PUT | 330.00 | $0.01 | | $0.01 / 1,657 | 0 | 76 | 145.835929% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C329.00 | CALL | 329.00 | | $81.60 / 1 | $91.50 / 1 | 0 | 0 | 188.506873% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.009014 |
XSP21May21P329.00 | PUT | 329.00 | | | $0.01 / 1,657 | 0 | 0 | 147.608497% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C328.00 | CALL | 328.00 | | $82.60 / 1 | $92.50 / 1 | 0 | 0 | 190.693967% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.008986 |
XSP21May21P328.00 | PUT | 328.00 | | | $10.00 / 1 | 0 | 0 | 508.350389% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C327.00 | CALL | 327.00 | | $83.60 / 1 | $93.50 / 1 | 0 | 0 | 192.889505% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.008959 |
XSP21May21P327.00 | PUT | 327.00 | $0.01 | | $0.01 / 1,657 | 0 | 4 | 151.168485% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C326.00 | CALL | 326.00 | | $84.60 / 1 | $94.51 / 1 | 0 | 0 | 195.087473% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.008932 |
XSP21May21P326.00 | PUT | 326.00 | $0.11 | | $0.01 / 1,657 | 0 | 500 | 152.957093% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C325.00 | CALL | 325.00 | $55.17 | $85.60 / 1 | $95.40 / 1 | 0 | 2 | 197.290178% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.008904 |
XSP21May21P325.00 | PUT | 325.00 | $0.12 | | $0.01 / 1,657 | 0 | 16 | 154.747162% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C324.00 | CALL | 324.00 | | $86.60 / 1 | $96.50 / 1 | 0 | 0 | 199.497711% | 1.000000 | -0.000044 | 0.000001 | 0.000000 | 0.008877 |
XSP21May21P324.00 | PUT | 324.00 | | | $0.01 / 1,657 | 0 | 0 | 156.544511% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C323.00 | CALL | 323.00 | | $87.60 / 1 | $97.51 / 1 | 0 | 0 | 201.710123% | 1.000000 | -0.000044 | 0.000001 | 0.000000 | 0.008849 |
XSP21May21P323.00 | PUT | 323.00 | $0.01 | | $10.00 / 1 | 0 | 1 | 530.269219% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C322.00 | CALL | 322.00 | | $88.60 / 1 | $98.40 / 1 | 0 | 0 | 203.927479% | 1.000000 | -0.000044 | 0.000001 | 0.000000 | 0.008822 |
XSP21May21P322.00 | PUT | 322.00 | $0.65 | | $0.01 / 1,657 | 0 | 1 | 160.146311% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C321.00 | CALL | 321.00 | | $89.60 / 1 | $99.40 / 1 | 0 | 0 | 206.149848% | 1.000000 | -0.000044 | 0.000001 | 0.000000 | 0.008795 |
XSP21May21P321.00 | PUT | 321.00 | $0.60 | | $0.01 / 1,657 | 0 | 8 | 161.952915% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C320.00 | CALL | 320.00 | | $90.60 / 1 | $100.50 / 1 | 0 | 0 | 208.377297% | 1.000000 | -0.000044 | 0.000001 | 0.000000 | 0.008767 |
XSP21May21P320.00 | PUT | 320.00 | $0.06 | | $0.01 / 1,657 | 0 | 2,191 | 163.763974% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C319.00 | CALL | 319.00 | | $91.60 / 1 | $101.40 / 1 | 0 | 0 | 210.609889% | 1.000000 | -0.000044 | 0.000001 | 0.000000 | 0.008740 |
XSP21May21P319.00 | PUT | 319.00 | $0.07 | | $10.00 / 1 | 0 | 3 | 547.936379% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C318.00 | CALL | 318.00 | | $92.60 / 1 | $102.50 / 1 | 0 | 0 | 212.847689% | 1.000000 | -0.000044 | 0.000001 | 0.000000 | 0.008712 |
XSP21May21P318.00 | PUT | 318.00 | $0.07 | | $0.01 / 1,657 | 0 | 1 | 167.404707% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C317.00 | CALL | 317.00 | | $93.60 / 1 | $103.50 / 1 | 0 | 0 | 215.090756% | 1.000000 | -0.000043 | 0.000001 | 0.000000 | 0.008685 |
XSP21May21P317.00 | PUT | 317.00 | $2.41 | | $10.00 / 1 | 0 | 3 | 556.817505% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C316.00 | CALL | 316.00 | | $94.60 / 1 | $104.40 / 1 | 0 | 0 | 217.339148% | 1.000000 | -0.000043 | 0.000001 | 0.000000 | 0.008658 |
XSP21May21P316.00 | PUT | 316.00 | | | $0.01 / 1,657 | 0 | 0 | 171.062222% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21May21C315.00 | CALL | 315.00 | | $95.60 / 1 | $105.40 / 1 | 0 | 0 | 219.592924% | 1.000000 | -0.000043 | 0.000000 | 0.000000 | 0.008630 |
XSP21May21P315.00 | PUT | 315.00 | $0.30 | | $0.01 / 1,657 | 0 | 0 | 172.898098% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C314.00 | CALL | 314.00 | | $96.60 / 1 | $106.40 / 1 | 0 | 0 | 221.852139% | 1.000000 | -0.000043 | 0.000000 | 0.000000 | 0.008603 |
XSP21May21P314.00 | PUT | 314.00 | $1.26 | | $0.01 / 1,657 | 0 | 144 | 174.738784% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C313.00 | CALL | 313.00 | | $97.60 / 1 | $107.50 / 1 | 0 | 0 | 224.116903% | 1.000000 | -0.000043 | 0.000000 | 0.000000 | 0.008575 |
XSP21May21P313.00 | PUT | 313.00 | | | $0.01 / 1,657 | 0 | 0 | 176.584313% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C312.00 | CALL | 312.00 | | $98.60 / 1 | $108.50 / 1 | 0 | 0 | 226.387163% | 1.000000 | -0.000043 | 0.000000 | 0.000000 | 0.008548 |
XSP21May21P312.00 | PUT | 312.00 | | | $10.00 / 1 | 0 | 0 | 579.168988% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C311.00 | CALL | 311.00 | $106.88 | $99.60 / 1 | $109.40 / 1 | 0 | 7 | 228.663031% | 1.000000 | -0.000043 | 0.000000 | 0.000000 | 0.008521 |
XSP21May21P311.00 | PUT | 311.00 | $1.27 | | $10.00 / 1 | 0 | 1 | 583.665996% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C310.00 | CALL | 310.00 | | $100.93 / 1 | $113.93 / 1 | 0 | 0 | 363.665179% | 1.000000 | -0.000042 | 0.000000 | 0.000000 | 0.008493 |
XSP21May21P310.00 | PUT | 310.00 | $0.07 | | $0.01 / 1,657 | 0 | 1,041 | 182.151085% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C309.00 | CALL | 309.00 | | $101.17 / 1 | $114.17 / 1 | 0 | 0 | 328.494946% | 1.000000 | -0.000042 | 0.000000 | 0.000000 | 0.008466 |
XSP21May21P309.00 | PUT | 309.00 | | | $10.00 / 1 | 0 | 0 | 592.687933% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C308.00 | CALL | 308.00 | | $100.20 / 1 | $116.20 / 1 | 0 | 0 | 298.624094% | 1.000000 | -0.000042 | 0.000000 | 0.000000 | 0.008438 |
XSP21May21P308.00 | PUT | 308.00 | | | $0.01 / 1,657 | 0 | 0 | 185.885925% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C307.00 | CALL | 307.00 | | $100.60 / 1 | $116.40 / 1 | 0 | 41 | 237.824578% | 1.000000 | -0.000042 | 0.000000 | 0.000000 | 0.008411 |
XSP21May21P307.00 | PUT | 307.00 | | | $0.01 / 1,657 | 0 | 0 | 187.761310% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C306.00 | CALL | 306.00 | | $101.60 / 1 | $117.50 / 1 | 0 | 0 | 240.129111% | 1.000000 | -0.000042 | 0.000000 | 0.000000 | 0.008384 |
XSP21May21P306.00 | PUT | 306.00 | | | $0.01 / 1,657 | 0 | 0 | 189.641258% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C305.00 | CALL | 305.00 | $110.60 | $102.60 / 1 | $118.50 / 1 | 0 | 1 | 242.439785% | 1.000000 | -0.000042 | 0.000000 | 0.000000 | 0.008356 |
XSP21May21P305.00 | PUT | 305.00 | $0.05 | | $0.01 / 1,657 | 0 | 0 | 191.526775% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C304.00 | CALL | 304.00 | | $103.60 / 1 | $119.50 / 1 | 0 | 0 | 244.756609% | 1.000000 | -0.000042 | 0.000000 | 0.000000 | 0.008329 |
XSP21May21P304.00 | PUT | 304.00 | | | $10.00 / 1 | 0 | 0 | 615.417617% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C303.00 | CALL | 303.00 | | $104.60 / 1 | $120.50 / 1 | 0 | 0 | 247.079603% | 1.000000 | -0.000042 | 0.000000 | 0.000000 | 0.008301 |
XSP21May21P303.00 | PUT | 303.00 | | | $10.00 / 1 | 0 | 0 | 619.992852% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C302.00 | CALL | 302.00 | | $105.60 / 1 | $121.50 / 1 | 0 | 0 | 249.408805% | 1.000000 | -0.000041 | 0.000000 | 0.000000 | 0.008274 |
XSP21May21P302.00 | PUT | 302.00 | $0.10 | | $0.01 / 1,657 | 0 | 1 | 197.214568% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C301.00 | CALL | 301.00 | | $106.60 / 1 | $122.40 / 1 | 0 | 0 | 251.744261% | 1.000000 | -0.000041 | 0.000000 | 0.000000 | 0.008247 |
XSP21May21P301.00 | PUT | 301.00 | $1.01 | | $0.01 / 1,657 | 0 | 1 | 199.123938% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21P300.00 | PUT | 300.00 | $0.11 | | $0.01 / 1,657 | 0 | 18 | 201.036781% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C299.00 | CALL | 299.00 | | $108.60 / 1 | $124.40 / 1 | 0 | 41 | 256.434145% | 1.000000 | -0.000041 | 0.000000 | 0.000000 | 0.008192 |
XSP21May21P299.00 | PUT | 299.00 | $3.00 | | $0.01 / 1,657 | 0 | 0 | 202.952368% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C298.00 | CALL | 298.00 | | $109.60 / 1 | $125.40 / 1 | 0 | 0 | 258.788504% | 1.000000 | -0.000041 | 0.000000 | 0.000000 | 0.008164 |
XSP21May21P298.00 | PUT | 298.00 | | | $10.00 / 1 | 0 | 0 | 643.033124% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C297.00 | CALL | 297.00 | | $110.60 / 1 | $126.40 / 1 | 0 | 0 | 261.149740% | 1.000000 | -0.000041 | 0.000000 | 0.000000 | 0.008137 |
XSP21May21P297.00 | PUT | 297.00 | | | $0.01 / 1,657 | 0 | 0 | 206.808479% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C296.00 | CALL | 296.00 | | $111.60 / 1 | $127.50 / 1 | 0 | 0 | 263.517413% | 1.000000 | -0.000041 | 0.000000 | 0.000000 | 0.008110 |
XSP21May21P296.00 | PUT | 296.00 | | | $10.00 / 1 | 0 | 0 | 652.327274% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C295.00 | CALL | 295.00 | | $112.60 / 1 | $128.50 / 1 | 0 | 0 | 265.889372% | 1.000000 | -0.000040 | 0.000000 | 0.000000 | 0.008082 |
XSP21May21P295.00 | PUT | 295.00 | $0.06 | | $0.01 / 1,657 | 0 | 30 | 210.684487% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C294.00 | CALL | 294.00 | | $113.60 / 1 | $129.40 / 1 | 0 | 0 | 268.271883% | 1.000000 | -0.000040 | 0.000000 | 0.000000 | 0.008055 |
XSP21May21P294.00 | PUT | 294.00 | | | $0.01 / 1,657 | 0 | 0 | 212.628442% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C293.00 | CALL | 293.00 | | $114.60 / 1 | $130.50 / 1 | 0 | 0 | 270.660127% | 1.000000 | -0.000040 | 0.000000 | 0.000000 | 0.008027 |
XSP21May21P293.00 | PUT | 293.00 | | | $0.01 / 1,657 | 0 | 0 | 214.580464% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C292.00 | CALL | 292.00 | | $115.60 / 1 | $131.40 / 1 | 0 | 0 | 273.054812% | 1.000000 | -0.000040 | 0.000000 | 0.000000 | 0.008000 |
XSP21May21P292.00 | PUT | 292.00 | | | $0.01 / 1,657 | 0 | 0 | 216.538423% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C291.00 | CALL | 291.00 | | $116.60 / 1 | $132.40 / 1 | 0 | 0 | 275.458297% | 1.000000 | -0.000040 | 0.000000 | 0.000000 | 0.007973 |
XSP21May21P291.00 | PUT | 291.00 | | | $0.01 / 1,657 | 0 | 0 | 218.502637% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C290.00 | CALL | 290.00 | | $117.60 / 1 | $133.40 / 1 | 0 | 0 | 277.865098% | 1.000000 | -0.000040 | 0.000000 | 0.000000 | 0.007945 |
XSP21May21P290.00 | PUT | 290.00 | $0.07 | | $10.00 / 1 | 0 | 370 | 680.493349% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C289.00 | CALL | 289.00 | | $118.60 / 1 | $134.40 / 1 | 0 | 0 | 280.280096% | 1.000000 | -0.000040 | 0.000000 | 0.000000 | 0.007918 |
XSP21May21P289.00 | PUT | 289.00 | | | $10.00 / 1 | 0 | 0 | 685.230710% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C288.00 | CALL | 288.00 | | $119.60 / 1 | $135.50 / 1 | 0 | 0 | 282.702515% | 1.000000 | -0.000039 | 0.000000 | 0.000000 | 0.007890 |
XSP21May21P288.00 | PUT | 288.00 | | | $0.01 / 1,657 | 0 | 0 | 224.428609% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C287.00 | CALL | 287.00 | | $120.60 / 1 | $136.50 / 1 | 0 | 0 | 285.131375% | 1.000000 | -0.000039 | 0.000000 | 0.000000 | 0.007863 |
XSP21May21P287.00 | PUT | 287.00 | $0.37 | | $0.01 / 1,657 | 0 | 46 | 226.415000% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C286.00 | CALL | 286.00 | | $121.60 / 1 | $137.50 / 1 | 0 | 0 | 287.569018% | 1.000000 | -0.000039 | 0.000000 | 0.000000 | 0.007836 |
XSP21May21P286.00 | PUT | 286.00 | $0.06 | | $0.01 / 1,657 | 0 | 7 | 228.410926% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C285.00 | CALL | 285.00 | | $122.60 / 1 | $138.40 / 1 | 0 | 0 | 290.014536% | 1.000000 | -0.000039 | 0.000000 | 0.000000 | 0.007808 |
XSP21May21P285.00 | PUT | 285.00 | | | $0.01 / 1,657 | 0 | 0 | 230.411136% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C284.00 | CALL | 284.00 | | $123.60 / 1 | $139.40 / 1 | 0 | 0 | 292.464583% | 1.000000 | -0.000039 | 0.000000 | 0.000000 | 0.007781 |
XSP21May21P284.00 | PUT | 284.00 | $0.03 | | $10.00 / 1 | 0 | 3 | 709.111427% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C283.00 | CALL | 283.00 | | $124.60 / 1 | $140.40 / 1 | 0 | 0 | 294.922911% | 1.000000 | -0.000039 | 0.000000 | 0.000000 | 0.007753 |
XSP21May21P283.00 | PUT | 283.00 | $1.03 | | $0.01 / 1,657 | 0 | 1 | 234.430522% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C282.00 | CALL | 282.00 | | $125.60 / 1 | $141.40 / 1 | 0 | 0 | 297.392045% | 1.000000 | -0.000039 | 0.000000 | 0.000000 | 0.007726 |
XSP21May21P282.00 | PUT | 282.00 | | | $10.00 / 1 | 0 | 0 | 718.757231% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C281.00 | CALL | 281.00 | | $126.60 / 1 | $142.50 / 1 | 0 | 0 | 299.864078% | 1.000000 | -0.000038 | 0.000000 | 0.000000 | 0.007699 |
XSP21May21P281.00 | PUT | 281.00 | $1.46 | | $0.01 / 1,657 | 0 | 1 | 238.475255% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C280.00 | CALL | 280.00 | | $127.60 / 1 | $143.50 / 1 | 0 | 0 | 302.345666% | 1.000000 | -0.000038 | 0.000000 | 0.000000 | 0.007671 |
XSP21May21P280.00 | PUT | 280.00 | $0.45 | | $10.00 / 1 | 0 | 4 | 728.458442% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C279.00 | CALL | 279.00 | | $128.60 / 1 | $144.40 / 1 | 0 | 0 | 304.834803% | 1.000000 | -0.000038 | 0.000000 | 0.000000 | 0.007644 |
XSP21May21P279.00 | PUT | 279.00 | | | $10.00 / 1 | 0 | 0 | 733.330241% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C278.00 | CALL | 278.00 | | $129.60 / 1 | $145.50 / 1 | 0 | 0 | 307.331549% | 1.000000 | -0.000038 | 0.000000 | 0.000000 | 0.007616 |
XSP21May21P278.00 | PUT | 278.00 | $0.02 | | $0.01 / 1,657 | 0 | 15 | 244.591051% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C277.00 | CALL | 277.00 | | $130.60 / 1 | $146.40 / 1 | 0 | 0 | 309.836076% | 1.000000 | -0.000038 | 0.000000 | 0.000000 | 0.007589 |
XSP21May21P277.00 | PUT | 277.00 | $0.45 | | $0.01 / 1,657 | 0 | 6 | 246.642842% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C276.00 | CALL | 276.00 | | $131.60 / 1 | $147.40 / 1 | 0 | 0 | 312.348336% | 1.000000 | -0.000038 | 0.000000 | 0.000000 | 0.007562 |
XSP21May21P276.00 | PUT | 276.00 | | | $0.01 / 1,657 | 0 | 0 | 248.703372% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C275.00 | CALL | 275.00 | | $132.60 / 1 | $148.40 / 1 | 0 | 0 | 314.873370% | 1.000000 | -0.000038 | 0.000000 | 0.000000 | 0.007534 |
XSP21May21P275.00 | PUT | 275.00 | $0.55 | | $0.01 / 1,657 | 0 | 50 | 250.765258% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21P274.00 | PUT | 274.00 | $0.40 | | $0.01 / 1,657 | 0 | 4 | 252.838295% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21P273.00 | PUT | 273.00 | | | $10.00 / 1 | 0 | 0 | 762.868410% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C272.00 | CALL | 272.00 | | $135.60 / 1 | $151.40 / 1 | 0 | 0 | 322.482915% | 1.000000 | -0.000037 | 0.000000 | 0.000000 | 0.007452 |
XSP21May21P272.00 | PUT | 272.00 | $0.07 | | $0.01 / 1,657 | 0 | 3 | 257.003971% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C271.00 | CALL | 271.00 | | $136.60 / 1 | $152.40 / 1 | 0 | 0 | 325.036649% | 1.000000 | -0.000037 | 0.000000 | 0.000000 | 0.007425 |
XSP21May21P271.00 | PUT | 271.00 | $0.01 | | $0.01 / 1,657 | 0 | 3 | 259.094704% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C270.00 | CALL | 270.00 | | $137.60 / 1 | $153.50 / 1 | 0 | 0 | 327.598767% | 1.000000 | -0.000037 | 0.000000 | 0.000000 | 0.007397 |
XSP21May21P270.00 | PUT | 270.00 | $0.01 | | $0.01 / 1,657 | 0 | 2 | 261.197819% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C265.00 | CALL | 265.00 | | $142.60 / 1 | $158.40 / 1 | 0 | 0 | 340.537848% | 1.000000 | -0.000036 | 0.000000 | 0.000000 | 0.007260 |
XSP21May21P265.00 | PUT | 265.00 | $0.02 | | $0.01 / 1,657 | 0 | 14 | 271.803717% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C260.00 | CALL | 260.00 | | $147.60 / 1 | $163.40 / 1 | 0 | 0 | 353.698440% | 1.000000 | -0.000036 | 0.000000 | 0.000000 | 0.007123 |
XSP21May21P260.00 | PUT | 260.00 | $0.01 | | $0.01 / 1,657 | 0 | 1 | 282.600864% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C255.00 | CALL | 255.00 | | $152.60 / 1 | $168.50 / 1 | 0 | 0 | 367.090969% | 1.000000 | -0.000035 | 0.000000 | 0.000000 | 0.006986 |
XSP21May21P255.00 | PUT | 255.00 | | | $0.01 / 1,657 | 0 | 0 | 293.589699% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C250.00 | CALL | 250.00 | | $157.60 / 1 | $173.40 / 1 | 0 | 0 | 380.724536% | 1.000000 | -0.000034 | 0.000000 | 0.000000 | 0.006849 |
XSP21May21P250.00 | PUT | 250.00 | $0.02 | | $10.00 / 1 | 0 | 4 | 881.578810% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C245.00 | CALL | 245.00 | | $162.60 / 1 | $178.40 / 1 | 0 | 0 | 394.616074% | 1.000000 | -0.000034 | 0.000000 | 0.000000 | 0.006712 |
XSP21May21P245.00 | PUT | 245.00 | $0.18 | | $0.01 / 1,657 | 0 | 1 | 316.187297% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C240.00 | CALL | 240.00 | | $167.60 / 1 | $183.40 / 1 | 0 | 0 | 408.774414% | 1.000000 | -0.000033 | 0.000000 | 0.000000 | 0.006575 |
XSP21May21P240.00 | PUT | 240.00 | $0.01 | | $0.01 / 1,657 | 0 | 0 | 327.815691% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C235.00 | CALL | 235.00 | | $172.60 / 1 | $188.40 / 1 | 0 | 0 | 423.208772% | 1.000000 | -0.000032 | 0.000000 | 0.000000 | 0.006438 |
XSP21May21P235.00 | PUT | 235.00 | | | $0.01 / 1,657 | 0 | 0 | 339.675500% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C230.00 | CALL | 230.00 | | $177.60 / 1 | $193.40 / 1 | 0 | 0 | 437.937438% | 1.000000 | -0.000032 | 0.000000 | 0.000000 | 0.006301 |
XSP21May21P230.00 | PUT | 230.00 | | | $0.01 / 1,657 | 0 | 0 | 351.781025% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C225.00 | CALL | 225.00 | | $182.60 / 1 | $198.40 / 1 | 0 | 0 | 452.972627% | 1.000000 | -0.000031 | 0.000000 | 0.000000 | 0.006164 |
XSP21May21P225.00 | PUT | 225.00 | | | $0.01 / 1,657 | 0 | 0 | 364.140769% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C220.00 | CALL | 220.00 | | $187.60 / 1 | $203.50 / 1 | 0 | 0 | 468.333062% | 1.000000 | -0.000030 | 0.000000 | 0.000000 | 0.006027 |
XSP21May21P220.00 | PUT | 220.00 | | | $0.01 / 1,657 | 0 | 0 | 376.767827% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C215.00 | CALL | 215.00 | | $192.60 / 1 | $208.40 / 1 | 0 | 0 | 484.032207% | 1.000000 | -0.000029 | 0.000000 | 0.000000 | 0.005890 |
XSP21May21P215.00 | PUT | 215.00 | | | $0.01 / 1,657 | 0 | 0 | 389.676070% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C210.00 | CALL | 210.00 | | $197.60 / 1 | $213.40 / 1 | 0 | 0 | 500.091144% | 1.000000 | -0.000029 | 0.000000 | 0.000000 | 0.005753 |
XSP21May21P210.00 | PUT | 210.00 | | | $10.00 / 1 | 0 | 0 | 1114.927425% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C205.00 | CALL | 205.00 | | $201.34 / 1 | $221.34 / 1 | 0 | 0 | 657.574176% | 1.000000 | -0.000028 | 0.000000 | 0.000000 | 0.005616 |
XSP21May21P205.00 | PUT | 205.00 | $0.01 | | $0.01 / 1,657 | 0 | 3 | 416.393666% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C200.00 | CALL | 200.00 | | $203.60 / 1 | $227.40 / 1 | 0 | 0 | 533.352102% | 1.000000 | -0.000027 | 0.000000 | 0.000000 | 0.005479 |
XSP21May21P200.00 | PUT | 200.00 | $0.01 | | $0.01 / 1,657 | 0 | 3 | 430.231866% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C195.00 | CALL | 195.00 | | $208.60 / 1 | $232.40 / 1 | 0 | 0 | 550.599037% | 1.000000 | -0.000027 | 0.000000 | 0.000000 | 0.005342 |
XSP21May21P195.00 | PUT | 195.00 | | | $0.01 / 1,657 | 0 | 0 | 444.419337% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
XSP21May21C190.00 | CALL | 190.00 | | $213.60 / 1 | $237.50 / 1 | 0 | 0 | 568.287318% | 1.000000 | -0.000026 | 0.000000 | 0.000000 | 0.005205 |
XSP21May21P190.00 | PUT | 190.00 | $0.09 | | $0.01 / 1,657 | 0 | 33 | 458.969583% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |