XSP.IN Option Chain

End of day data from May 21, 2021 for XSP.IN options expired on May 21, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21May21C418.00CALL418.00$0.07$0.01 / 714$0.01 / 1,6619528545.464265%0.222068-0.4612920.0960540.0647580.002518
XSP21May21P411.00PUT411.00$0.01$0.01 / 1$10.00 / 12448281.951593%-0.066863-0.2008210.0418180.028193-0.000764
XSP21May21P416.00PUT416.00$0.16$0.15 / 5$4.00 / 114831321.578349%-0.548565-0.6135690.1277720.086142-0.006286
XSP21May21P399.00PUT399.00$0.01$10.00 / 1104331200.374096%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C421.00CALL421.00$0.01$0.01 / 1$10.00 / 110318184.601932%0.042330-0.1398060.0291120.0196270.000481
XSP21May21P414.00PUT414.00$0.01$0.01 / 714$0.10 / 80963115.666758%-0.300050-0.5387960.1121990.075643-0.003433
XSP21May21C417.00CALL417.00$0.01$0.01 / 629$0.11 / 44941475.195888%0.328515-0.5601740.1166430.0786390.003722
XSP21May21P415.00PUT415.00$0.03$0.01 / 442$10.00 / 2909361.168505%-0.420458-0.6058340.1261600.085055-0.004814
XSP21May21P418.00PUT418.00$2.10$1.12 / 188$10.00 / 1898212048.932488%-0.777932-0.4612340.0960540.064758-0.008934
XSP21May21C420.00CALL420.00$0.01$0.01 / 1$0.01 / 1,658804,0779.157908%0.079958-0.2302820.0479510.0323280.000907
XSP21May21P419.00PUT419.00$3.13$2.04 / 188$10.00 / 189678047.102343%-0.861188-0.3428540.0714040.048140-0.009905
XSP21May21P401.00PUT401.00$0.01$0.01 / 1$10.00 / 152133126.358569%-0.000001-0.0000060.0000010.0000010.000000
XSP21May21P405.00PUT405.00$0.01$0.01 / 10$0.01 / 1,6615144620.136907%-0.000259-0.0014920.0003110.000209-0.000003
XSP21May21P417.00PUT417.00$1.10$0.01 / 1$1.50 / 35012755.590707%-0.671485-0.5601170.1166430.078639-0.007702
XSP21May21C415.00CALL415.00$0.62$0.62 / 87$10.00 / 1894540757.646517%0.579542-0.6058910.1261600.0850550.006556
XSP21May21P406.00PUT406.00$0.01$0.01 / 11$0.01 / 1,6574134118.429781%-0.000842-0.0044540.0009270.000625-0.000010
XSP21May21C416.00CALL416.00$0.06$0.01 / 527$0.03 / 1,16040821.534201%0.451435-0.6136260.1277720.0861420.005111
XSP21May21P391.00PUT391.00$0.01$0.01 / 1,657405343.345906%-0.0000010.0000000.0000010.0000000.000000
XSP21May21P410.00PUT410.00$0.02$0.01 / 3$0.01 / 1,6573934811.456678%-0.033905-0.1166480.0242900.016376-0.000387
XSP21May21P393.00PUT393.00$0.02$0.01 / 2$0.01 / 1,6573413840.069157%-0.0000010.0000000.0000010.0000000.000000
XSP21May21P404.00PUT404.00$0.01$0.01 / 1,657296421.830571%-0.000071-0.0004470.0000930.000063-0.000001
XSP21May21P400.00PUT400.00$0.01$0.01 / 1,6572957528.528945%-0.000001-0.0000010.0000010.0000000.000000
XSP21May21C419.00CALL419.00$0.16$0.02 / 1$10.00 / 12816875.357514%0.138812-0.3429110.0714040.0481400.001575
XSP21May21P413.00PUT413.00$0.02$0.01 / 1$0.01 / 1,657273545.924190%-0.198059-0.4312660.0898060.060546-0.002265
XSP21May21C425.00CALL425.00$0.01$0.01 / 1,6572419717.652283%0.001384-0.0070250.0014630.0009860.000016
XSP21May21P412.00PUT412.00$0.02$0.01 / 833$0.01 / 1,65724897.812932%-0.120262-0.3104450.0646470.043584-0.001374
XSP21May21P423.00PUT423.00$6.84$2.60 / 1$12.40 / 188212421.155711%-0.990859-0.0381250.0079510.005360-0.011485
XSP21May21P409.00PUT409.00$0.01$0.01 / 850$0.01 / 1,6571814913.230322%-0.015630-0.0607920.0126590.008535-0.000178
XSP21May21P376.00PUT376.00$0.01$0.01 / 1,6571716567.861170%-0.0000010.0000000.0000010.0000000.000000
XSP21May21P422.00PUT422.00$6.48$1.60 / 1$11.40 / 188152418.895430%-0.979446-0.0767300.0159890.010780-0.011328
XSP21May21P390.00PUT390.00$0.01$10.00 / 11466241.411156%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C431.00CALL431.00$0.01$10.00 / 11016187.558652%0.000001-0.0000040.0000010.0000010.000000
XSP21May21P420.00PUT420.00$4.57$3.04 / 188$10.00 / 189101745.188145%-0.920042-0.2302240.0479510.032328-0.010599
XSP21May21C414.00CALL414.00$2.55$0.01 / 1$10.00 / 1891031447.917705%0.699950-0.5388520.1121990.0756430.007910
XSP21May21C386.00CALL386.00$29.88$24.60 / 1$34.40 / 192568.927811%1.000000-0.0000530.0000010.0000000.010575
XSP21May21C410.00CALL410.00$6.38$0.60 / 188$10.56 / 1815017.037840%0.966095-0.1167040.0242900.0163760.010846
XSP21May21P408.00PUT408.00$0.19$0.01 / 1$0.01 / 1,65784714.980480%-0.006532-0.0284040.0059150.003988-0.000075
XSP21May21P407.00PUT407.00$0.02$0.01 / 1$0.01 / 1,65774016.712301%-0.002468-0.0118880.0024760.001669-0.000028
XSP21May21P403.00PUT403.00$0.01$0.01 / 1,657680323.516057%-0.000018-0.0001190.0000250.0000170.000000
XSP21May21P394.00PUT394.00$0.01$0.01 / 1,65761438.429386%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C274.00CALL274.00$141.63$133.60 / 1$149.50 / 166317.401226%1.000000-0.0000380.0000000.0000000.007507
XSP21May21C273.00CALL273.00$142.67$134.60 / 1$150.40 / 166319.937488%1.000000-0.0000370.0000000.0000000.007479
XSP21May21C426.00CALL426.00$0.01$1.00 / 4033549.634087%0.000471-0.0026030.0005420.0003650.000005
XSP21May21C413.00CALL413.00$3.81$0.01 / 1$10.00 / 189319441.014175%0.801941-0.4313230.0898060.0605460.009050
XSP21May21C412.00CALL412.00$4.75$0.01 / 1$10.00 / 189335232.898281%0.879738-0.3105020.0646470.0435840.009913
XSP21May21P389.00PUT389.00$0.01$10.00 / 1311245.864159%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C424.00CALL424.00$0.01$10.00 / 12312157.367097%0.003720-0.0172010.0035820.0024150.000042
XSP21May21C422.00CALL422.00$0.01$0.01 / 833$0.01 / 1,657212512.647212%0.020554-0.0767870.0159890.0107800.000233
XSP21May21C411.00CALL411.00$5.70$0.01 / 1$10.00 / 189211121.516473%0.933137-0.2008770.0418180.0281930.010496
XSP21May21P385.00PUT385.00$0.01$0.01 / 2$0.01 / 1,65727253.145336%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C423.00CALL423.00$0.01$0.01 / 851$0.01 / 1,657111714.339331%0.009141-0.0381820.0079510.0053600.000104
XSP21May21C409.00CALL409.00$9.22$1.60 / 188$11.40 / 1130719.426406%0.984370-0.0608480.0126590.0085350.011027
XSP21May21C406.00CALL406.00$12.16$4.60 / 188$14.56 / 114326.347668%0.999158-0.0045090.0009270.0006250.011114
XSP21May21P398.00PUT398.00$0.01$0.01 / 1,65717531.842719%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C391.00CALL391.00$27.75$19.60 / 188$29.40 / 112758.549816%1.000000-0.0000540.0000010.0000000.010712
XSP21May21P383.00PUT383.00$0.01$10.00 / 117272.284005%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C380.00CALL380.00$36.15$30.60 / 1$40.50 / 11281.305404%1.000000-0.0000520.0000010.0000000.010411
XSP21May21P380.00PUT380.00$0.01$0.01 / 1,65712961.314695%-0.0000010.0000000.0000010.0000000.000000
XSP21May21P377.00PUT377.00$0.18$10.00 / 118298.305466%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C300.00CALL300.00$116.65$107.60 / 1$123.50 / 111254.085030%1.000000-0.0000410.0000000.0000000.008219
XSP21May21C530.00CALL530.00$10.00 / 100473.521793%0.0000010.0000000.0000010.0000000.000000
XSP21May21P530.00PUT530.00$106.50 / 1$122.40 / 100177.387684%-1.0000000.0000730.0000010.000000-0.014521
XSP21May21C525.00CALL525.00$10.00 / 100462.220613%0.0000010.0000000.0000010.0000000.000000
XSP21May21P525.00PUT525.00$101.60 / 1$117.40 / 100183.420652%-1.0000000.0000720.0000010.000000-0.014384
XSP21May21C520.00CALL520.00$0.01$10.00 / 100450.705660%0.0000010.0000000.0000010.0000000.000000
XSP21May21P520.00PUT520.00$99.60 / 1$109.40 / 100176.890113%-1.0000000.0000710.0000010.000000-0.014247
XSP21May21C515.00CALL515.00$0.01 / 1,65700133.870251%0.0000010.0000000.0000010.0000000.000000
XSP21May21P515.00PUT515.00$94.60 / 1$104.40 / 100170.260299%-1.0000000.0000710.0000010.000000-0.014110
XSP21May21C510.00CALL510.00$10.00 / 100426.976431%0.0000010.0000000.0000010.0000000.000000
XSP21May21P510.00PUT510.00$89.60 / 1$99.40 / 100163.534937%-1.0000000.0000700.0000010.000000-0.013973
XSP21May21C505.00CALL505.00$0.01 / 1,65700122.713524%0.0000010.0000000.0000010.0000000.000000
XSP21May21P505.00PUT505.00$84.60 / 1$94.40 / 100156.701019%-1.0000000.0000690.0000010.000000-0.013836
XSP21May21C500.00CALL500.00$10.00 / 100402.243433%0.0000010.0000000.0000010.0000000.000000
XSP21May21P500.00PUT500.00$79.50 / 1$89.40 / 100139.412854%-1.0000000.0000680.0000010.000000-0.013699
XSP21May21C495.00CALL495.00$10.00 / 100389.462337%0.0000010.0000000.0000010.0000000.000000
XSP21May21P495.00PUT495.00$74.50 / 1$84.40 / 100132.740356%-1.0000000.0000680.0000010.000000-0.013562
XSP21May21C490.00CALL490.00$10.00 / 100376.381743%0.0000010.0000000.0000010.0000000.000000
XSP21May21P490.00PUT490.00$69.60 / 1$79.40 / 100135.520870%-1.0000000.0000670.0000010.000000-0.013425
XSP21May21C485.00CALL485.00$10.00 / 100362.982245%0.0000010.0000000.0000010.0000000.000000
XSP21May21P485.00PUT485.00$64.60 / 1$74.40 / 100128.217166%-1.0000000.0000660.0000010.000000-0.013288
XSP21May21C480.00CALL480.00$0.01 / 1,6570093.341091%0.0000010.0000000.0000010.0000000.000000
XSP21May21P480.00PUT480.00$59.50 / 1$69.40 / 100112.040166%-1.0000000.0000660.0000010.000000-0.013151
XSP21May21C475.00CALL475.00$10.00 / 100335.126555%0.0000010.0000000.0000010.0000000.000000
XSP21May21P475.00PUT475.00$54.60 / 1$64.40 / 100113.197363%-1.0000000.0000650.0000010.000000-0.013014
XSP21May21C470.00CALL470.00$10.00 / 100320.614636%0.0000010.0000000.0000010.0000000.000000
XSP21May21P470.00PUT470.00$49.60 / 1$59.40 / 100105.463894%-1.0000000.0000640.0000010.000000-0.012877
XSP21May21C465.00CALL465.00$10.00 / 100305.666770%0.0000010.0000000.0000010.0000000.000000
XSP21May21P465.00PUT465.00$44.50 / 1$54.40 / 10090.166088%-1.0000000.0000640.0000010.000000-0.012740
XSP21May21C462.00CALL462.00$10.00 / 100296.471195%0.0000010.0000000.0000010.0000000.000000
XSP21May21P462.00PUT462.00$41.50 / 1$51.40 / 10085.629596%-1.0000000.0000630.0000010.000000-0.012658
XSP21May21C461.00CALL461.00$0.01 / 1,6570069.334675%0.0000010.0000000.0000010.0000000.000000
XSP21May21P461.00PUT461.00$40.50 / 1$50.40 / 10084.105153%-1.0000000.0000630.0000010.000000-0.012630
XSP21May21C460.00CALL460.00$0.01$10.00 / 101290.239805%0.0000010.0000000.0000010.0000000.000000
XSP21May21P460.00PUT460.00$39.50 / 1$49.40 / 10082.572914%-1.0000000.0000630.0000010.000000-0.012603
XSP21May21C459.00CALL459.00$0.01 / 1,6570066.705941%0.0000010.0000000.0000010.0000000.000000
XSP21May21P459.00PUT459.00$38.50 / 1$48.40 / 10081.034964%-1.0000000.0000630.0000010.000000-0.012575
XSP21May21C458.00CALL458.00$10.00 / 100283.924904%0.0000010.0000000.0000010.0000000.000000
XSP21May21P458.00PUT458.00$37.50 / 1$47.40 / 10079.486911%-1.0000000.0000630.0000010.000000-0.012548
XSP21May21C457.00CALL457.00$10.00 / 100280.734742%0.0000010.0000000.0000010.0000000.000000
XSP21May21P457.00PUT457.00$36.50 / 1$46.40 / 10077.932646%-1.0000000.0000630.0000010.000000-0.012521
XSP21May21C456.00CALL456.00$10.00 / 100277.516637%0.0000010.0000000.0000010.0000000.000000
XSP21May21P456.00PUT456.00$35.60 / 1$45.40 / 10082.894157%-1.0000000.0000620.0000010.000000-0.012493
XSP21May21C455.00CALL455.00$0.01$0.01 / 1,6570361.384901%0.0000010.0000000.0000010.0000000.000000
XSP21May21P455.00PUT455.00$34.60 / 1$44.40 / 10081.224314%-1.0000000.0000620.0000010.000000-0.012466
XSP21May21C454.00CALL454.00$10.00 / 100271.019628%0.0000010.0000000.0000010.0000000.000000
XSP21May21P454.00PUT454.00$33.60 / 1$43.40 / 10079.544961%-1.0000000.0000620.0000010.000000-0.012438
XSP21May21C453.00CALL453.00$10.00 / 100267.734652%0.0000010.0000000.0000010.0000000.000000
XSP21May21P453.00PUT453.00$32.60 / 1$42.40 / 10077.858149%-1.0000000.0000620.0000010.000000-0.012411
XSP21May21C452.00CALL452.00$10.00 / 100264.424588%0.0000010.0000000.0000010.0000000.000000
XSP21May21P452.00PUT452.00$31.60 / 1$41.40 / 10076.160907%-1.0000000.0000620.0000010.000000-0.012384
XSP21May21C451.00CALL451.00$10.00 / 100261.088809%0.0000010.0000000.0000010.0000000.000000
XSP21May21P451.00PUT451.00$30.60 / 1$40.40 / 10074.455826%-1.0000000.0000620.0000010.000000-0.012356
XSP21May21C450.00CALL450.00$0.01$10.00 / 1011257.726649%0.0000010.0000000.0000010.0000000.000000
XSP21May21P450.00PUT450.00$29.60 / 1$39.40 / 10072.740811%-1.0000000.0000620.0000010.000000-0.012329
XSP21May21C449.00CALL449.00$0.01 / 1,6570053.225717%0.0000010.0000000.0000010.0000000.000000
XSP21May21P449.00PUT449.00$28.60 / 1$38.40 / 10071.016643%-1.0000000.0000620.0000010.000000-0.012301
XSP21May21C448.00CALL448.00$10.00 / 100250.920319%0.0000010.0000000.0000010.0000000.000000
XSP21May21P448.00PUT448.00$27.50 / 1$37.40 / 10063.598716%-1.0000000.0000610.0000010.000000-0.012274
XSP21May21C447.00CALL447.00$0.01 / 1,6570050.455343%0.0000010.0000000.0000010.0000000.000000
XSP21May21P447.00PUT447.00$26.60 / 1$36.40 / 10067.535843%-1.0000000.0000610.0000010.000000-0.012247
XSP21May21C446.00CALL446.00$10.00 / 100243.999426%0.0000010.0000000.0000010.0000000.000000
XSP21May21P446.00PUT446.00$25.60 / 1$35.40 / 10065.780124%-1.0000000.0000610.0000010.000000-0.012219
XSP21May21C445.00CALL445.00$0.10$0.01 / 1,6570547.656571%0.0000010.0000000.0000010.0000000.000000
XSP21May21P445.00PUT445.00$24.60 / 1$34.40 / 10064.013820%-1.0000000.0000610.0000010.000000-0.012192
XSP21May21C444.00CALL444.00$0.13$0.01 / 1,6570346.248118%0.0000010.0000000.0000010.0000000.000000
XSP21May21P444.00PUT444.00$23.50 / 1$33.40 / 10056.999820%-1.0000000.0000610.0000010.000000-0.012164
XSP21May21C443.00CALL443.00$0.03$10.00 / 109233.387850%0.0000010.0000000.0000010.0000000.000000
XSP21May21P443.00PUT443.00$22.60 / 1$32.40 / 10060.447015%-1.0000000.0000610.0000010.000000-0.012137
XSP21May21C442.00CALL442.00$10.00 / 100229.785672%0.0000010.0000000.0000010.0000000.000000
XSP21May21P442.00PUT442.00$21.60 / 1$31.40 / 10058.645758%-1.0000000.0000610.0000010.000000-0.012110
XSP21May21C441.00CALL441.00$10.00 / 100226.150166%0.0000010.0000000.0000010.0000000.000000
XSP21May21P441.00PUT441.00$20.50 / 1$30.40 / 10051.947736%-1.0000000.0000600.0000010.000000-0.012082
XSP21May21C440.00CALL440.00$0.03$0.01 / 1,657028540.531730%0.0000010.0000000.0000010.0000000.000000
XSP21May21P440.00PUT440.00$19.50 / 1$29.40 / 1880050.240045%-1.0000000.0000600.0000010.000000-0.012055
XSP21May21C439.00CALL439.00$10.00 / 100218.764215%0.0000010.0000000.0000010.0000000.000000
XSP21May21P439.00PUT439.00$18.60 / 1$28.40 / 1880053.166371%-1.0000000.0000600.0000010.000000-0.012027
XSP21May21C438.00CALL438.00$0.01$10.00 / 1014215.016312%0.0000010.0000000.0000010.0000000.000000
XSP21May21P438.00PUT438.00$17.60 / 1$27.40 / 1880051.312239%-1.0000000.0000600.0000010.000000-0.012000
XSP21May21C437.00CALL437.00$0.05$10.00 / 1010211.228269%0.0000010.0000000.0000010.0000000.000000
XSP21May21P437.00PUT437.00$16.50 / 1$26.40 / 1880045.047131%-1.0000000.0000600.0000010.000000-0.011973
XSP21May21C436.00CALL436.00$0.17$10.00 / 109207.398525%0.0000010.0000000.0000010.0000000.000000
XSP21May21P436.00PUT436.00$15.50 / 1$25.40 / 1880043.289429%-1.0000000.0000600.0000010.000000-0.011945
XSP21May21C435.00CALL435.00$0.01$0.01 / 1,657026433.191818%0.0000010.0000000.0000010.0000000.000000
XSP21May21P435.00PUT435.00$14.50 / 1$24.40 / 1880041.517604%-1.0000000.0000600.0000010.000000-0.011918
XSP21May21C434.00CALL434.00$0.06$10.00 / 107199.606937%0.0000010.0000000.0000010.0000000.000000
XSP21May21P434.00PUT434.00$13.60 / 1$23.40 / 1880043.746954%-1.0000000.0000590.0000010.000000-0.011890
XSP21May21C433.00CALL433.00$0.24$0.01 / 1,65701130.188980%0.0000010.0000000.0000010.0000000.000000
XSP21May21P433.00PUT433.00$12.60 / 1$22.40 / 1880041.810948%-1.0000000.0000590.0000010.000000-0.011863
XSP21May21C432.00CALL432.00$0.07$10.00 / 109191.625906%0.000001-0.0000010.0000010.0000000.000000
XSP21May21P432.00PUT432.00$11.50 / 1$21.40 / 1880036.115165%-1.0000000.0000580.0000010.000000-0.011836
XSP21May21P431.00PUT431.00$10.50 / 1$20.40 / 1880034.280655%-0.9999990.0000550.0000010.000001-0.011808
XSP21May21C430.00CALL430.00$0.01$10.00 / 10332183.436723%0.000003-0.0000190.0000040.0000030.000000
XSP21May21P430.00PUT430.00$17.00$9.45 / 1$19.40 / 1880129.940533%-0.9999970.0000400.0000040.000003-0.011781
XSP21May21C429.00CALL429.00$0.10$10.00 / 1010179.257192%0.000011-0.0000740.0000150.0000100.000000
XSP21May21P429.00PUT429.00$8.60 / 1$18.40 / 1880033.875545%-0.999989-0.0000160.0000150.000010-0.011753
XSP21May21C428.00CALL428.00$0.05$10.00 / 1056175.016895%0.000041-0.0002680.0000560.0000380.000000
XSP21May21P428.00PUT428.00$7.50 / 1$17.40 / 1880028.661794%-0.999959-0.0002090.0000560.000038-0.011726
XSP21May21C427.00CALL427.00$0.01$10.00 / 1025170.714288%0.000146-0.0008760.0001820.0001230.000002
XSP21May21P427.00PUT427.00$6.50 / 1$16.40 / 1880026.744290%-0.999854-0.0008170.0001820.000123-0.011697
XSP21May21P426.00PUT426.00$11.04$5.50 / 1$15.40 / 1880824.801378%-0.999529-0.0025450.0005420.000365-0.011666
XSP21May21P425.00PUT425.00$14.16$4.60 / 1$14.40 / 1880125.535042%-0.998616-0.0069670.0014630.000986-0.011628
XSP21May21P424.00PUT424.00$7.20$3.50 / 1$13.40 / 1880720.828000%-0.996280-0.0171430.0035820.002415-0.011574
XSP21May21P421.00PUT421.00$4.87$0.50 / 1$10.40 / 1880314.580699%-0.957670-0.1397480.0291120.019627-0.011054
XSP21May21C408.00CALL408.00$7.21$2.60 / 188$12.40 / 103921.769543%0.993468-0.0284600.0059150.0039880.011104
XSP21May21C407.00CALL407.00$9.00$3.60 / 188$13.40 / 10424.074013%0.997532-0.0119440.0024760.0016690.011123
XSP21May21C405.00CALL405.00$7.15$5.60 / 188$15.40 / 1023028.593088%0.999741-0.0015480.0003110.0002090.011093
XSP21May21C404.00CALL404.00$6.28$6.60 / 188$16.40 / 101130.816043%0.999929-0.0005020.0000930.0000630.011068
XSP21May21C403.00CALL403.00$12.15$7.60 / 188$17.50 / 104833.020614%0.999982-0.0001750.0000250.0000170.011041
XSP21May21C402.00CALL402.00$14.05$8.60 / 188$18.40 / 10235.206804%0.999996-0.0000840.0000060.0000040.011014
XSP21May21P402.00PUT402.00$0.09$10.00 / 1021186.186715%-0.000004-0.0000280.0000060.0000040.000000
XSP21May21C401.00CALL401.00$15.03$9.60 / 188$19.56 / 101137.378265%0.999999-0.0000610.0000010.0000010.010986
XSP21May21C400.00CALL400.00$15.71$10.60 / 188$20.56 / 1012339.536051%1.000000-0.0000560.0000010.0000000.010959
XSP21May21C399.00CALL399.00$19.40$11.60 / 188$21.56 / 10241.682295%1.000000-0.0000550.0000010.0000000.010932
XSP21May21C398.00CALL398.00$19.62$12.60 / 188$22.56 / 10343.815970%1.000000-0.0000550.0000010.0000000.010904
XSP21May21C397.00CALL397.00$20.83$13.60 / 188$23.40 / 10845.943679%1.000000-0.0000540.0000010.0000000.010877
XSP21May21P397.00PUT397.00$0.05$0.01 / 1,65705733.493047%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C396.00CALL396.00$23.92$14.60 / 188$24.56 / 106448.061468%1.000000-0.0000540.0000010.0000000.010849
XSP21May21P396.00PUT396.00$0.03$0.01 / 1,65701,00435.142064%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C395.00CALL395.00$18.98$15.60 / 188$25.50 / 105950.170801%1.000000-0.0000540.0000010.0000000.010822
XSP21May21P395.00PUT395.00$0.01$0.01 / 3$10.00 / 1080150.679371%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C394.00CALL394.00$6.86$16.60 / 188$26.50 / 1019052.274547%1.000000-0.0000540.0000010.0000000.010795
XSP21May21C393.00CALL393.00$17.60 / 188$27.50 / 10054.372722%1.000000-0.0000540.0000010.0000000.010767
XSP21May21C392.00CALL392.00$23.34$18.60 / 188$28.40 / 10056.463647%1.000000-0.0000540.0000010.0000000.010740
XSP21May21P392.00PUT392.00$0.14$0.01 / 1,65703941.705986%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C390.00CALL390.00$17.76$20.60 / 1$30.50 / 10160.632770%1.000000-0.0000530.0000010.0000000.010685
XSP21May21C389.00CALL389.00$21.60 / 1$31.40 / 10062.711074%1.000000-0.0000530.0000010.0000000.010658
XSP21May21C388.00CALL388.00$13.99$22.60 / 1$32.40 / 102664.786387%1.000000-0.0000530.0000010.0000000.010630
XSP21May21P388.00PUT388.00$0.14$0.01 / 1,65701148.245619%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C387.00CALL387.00$16.36$23.60 / 1$33.50 / 102566.858270%1.000000-0.0000530.0000010.0000000.010603
XSP21May21P387.00PUT387.00$0.01$10.00 / 10733254.725445%-0.0000010.0000000.0000010.0000000.000000
XSP21May21P386.00PUT386.00$0.02$0.01 / 1,65701451.513559%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C385.00CALL385.00$29.20$25.60 / 1$35.50 / 10170.994646%1.000000-0.0000530.0000010.0000000.010548
XSP21May21C384.00CALL384.00$17.34$26.60 / 1$36.40 / 101073.059860%1.000000-0.0000530.0000010.0000000.010521
XSP21May21P384.00PUT384.00$0.07$10.00 / 103267.912744%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C383.00CALL383.00$34.96$27.60 / 1$37.40 / 102575.122999%1.000000-0.0000520.0000010.0000000.010493
XSP21May21C382.00CALL382.00$26.60$28.60 / 1$38.40 / 10177.186517%1.000000-0.0000520.0000010.0000000.010466
XSP21May21P382.00PUT382.00$0.40$0.01 / 1,65702458.045296%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C381.00CALL381.00$29.60 / 1$39.50 / 10079.245749%1.000000-0.0000520.0000010.0000000.010438
XSP21May21P381.00PUT381.00$0.07$10.00 / 10357280.994404%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C379.00CALL379.00$20.09$31.60 / 1$41.40 / 10183.363816%1.000000-0.0000520.0000010.0000000.010384
XSP21May21P379.00PUT379.00$0.04$0.01 / 1,65702362.951300%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C378.00CALL378.00$32.60 / 1$42.50 / 10085.423062%1.000000-0.0000520.0000010.0000000.010356
XSP21May21P378.00PUT378.00$0.34$0.01 / 1,65702164.586348%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C377.00CALL377.00$16.17$33.60 / 1$43.50 / 10087.480340%1.000000-0.0000520.0000010.0000000.010329
XSP21May21C376.00CALL376.00$26.00$34.60 / 1$44.50 / 10089.539400%1.000000-0.0000520.0000010.0000000.010301
XSP21May21C375.00CALL375.00$27.96$35.60 / 1$45.40 / 10391.597540%1.000000-0.0000510.0000010.0000000.010274
XSP21May21P375.00PUT375.00$0.01$0.01 / 1,65701,24769.503413%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C374.00CALL374.00$36.60 / 1$46.40 / 10093.656043%1.000000-0.0000510.0000010.0000000.010247
XSP21May21P374.00PUT374.00$0.01$0.01 / 1,65701271.143896%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C373.00CALL373.00$24.80$37.60 / 1$47.40 / 10495.715216%1.000000-0.0000510.0000010.0000000.010219
XSP21May21P373.00PUT373.00$0.45$0.01 / 1,6570672.786526%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C372.00CALL372.00$38.60 / 1$48.40 / 10097.774736%1.000000-0.0000510.0000010.0000000.010192
XSP21May21P372.00PUT372.00$0.26$0.01 / 1,65701174.430804%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C371.00CALL371.00$39.60 / 1$49.50 / 10099.835017%1.000000-0.0000510.0000010.0000000.010164
XSP21May21P371.00PUT371.00$0.01$10.00 / 1041324.070625%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C370.00CALL370.00$32.19$40.60 / 1$50.40 / 103101.896596%1.000000-0.0000510.0000010.0000000.010137
XSP21May21P370.00PUT370.00$0.01$0.01 / 1,657021177.724492%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C369.00CALL369.00$41.60 / 1$51.40 / 100103.958719%1.000000-0.0000510.0000010.0000000.010110
XSP21May21P369.00PUT369.00$0.77$0.01 / 1,6570079.374359%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C368.00CALL368.00$42.60 / 1$52.40 / 100106.022241%1.000000-0.0000500.0000010.0000000.010082
XSP21May21P368.00PUT368.00$0.03$10.00 / 1050336.890062%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C367.00CALL367.00$43.60 / 1$53.51 / 100108.087490%1.000000-0.0000500.0000010.0000000.010055
XSP21May21P367.00PUT367.00$0.04$10.00 / 1012341.156751%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C366.00CALL366.00$44.60 / 1$54.50 / 100110.154599%1.000000-0.0000500.0000010.0000000.010027
XSP21May21P366.00PUT366.00$1.17$0.01 / 1,65701384.335193%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C365.00CALL365.00$53.00$45.60 / 1$55.40 / 100112.221159%1.000000-0.0000500.0000010.0000000.010000
XSP21May21P365.00PUT365.00$0.12$10.00 / 1021349.682720%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C364.00CALL364.00$46.60 / 1$56.40 / 100114.291520%1.000000-0.0000500.0000010.0000000.009973
XSP21May21P364.00PUT364.00$0.03$0.01 / 1,6570187.650583%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C363.00CALL363.00$47.60 / 1$57.50 / 100116.360112%1.000000-0.0000500.0000010.0000000.009945
XSP21May21P363.00PUT363.00$0.30$0.01 / 1,6570489.315998%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C362.00CALL362.00$48.60 / 1$58.50 / 100118.434489%1.000000-0.0000500.0000010.0000000.009918
XSP21May21P362.00PUT362.00$0.01$10.00 / 101362.458413%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C361.00CALL361.00$49.60 / 1$59.40 / 100120.510231%1.000000-0.0000490.0000010.0000000.009890
XSP21May21P361.00PUT361.00$0.14$0.01 / 1,657014,04992.646556%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C360.00CALL360.00$50.60 / 1$60.50 / 100122.587768%1.000000-0.0000490.0000010.0000000.009863
XSP21May21P360.00PUT360.00$0.02$0.01 / 1,6570594.315396%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C359.00CALL359.00$51.60 / 1$61.40 / 100124.669465%1.000000-0.0000490.0000010.0000000.009836
XSP21May21P359.00PUT359.00$0.89$0.01 / 1,6570395.987193%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C358.00CALL358.00$52.60 / 1$62.40 / 100126.749917%1.000000-0.0000490.0000010.0000000.009808
XSP21May21P358.00PUT358.00$0.63$0.01 / 1,6570697.661771%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C357.00CALL357.00$53.60 / 1$63.40 / 100128.833056%1.000000-0.0000490.0000010.0000000.009781
XSP21May21P357.00PUT357.00$0.56$0.01 / 1,6570199.338289%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C356.00CALL356.00$54.60 / 1$64.50 / 100130.920383%1.000000-0.0000490.0000010.0000000.009753
XSP21May21P356.00PUT356.00$0.03$0.01 / 1,65707101.020425%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C355.00CALL355.00$40.69$55.60 / 1$65.50 / 105133.009589%1.000000-0.0000490.0000010.0000000.009726
XSP21May21P355.00PUT355.00$0.44$0.01 / 1,657028102.703558%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C354.00CALL354.00$56.60 / 1$66.50 / 100135.100237%1.000000-0.0000480.0000010.0000000.009699
XSP21May21P354.00PUT354.00$1.53$0.01 / 1,65703104.386472%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C353.00CALL353.00$57.60 / 1$67.50 / 100137.196945%1.000000-0.0000480.0000010.0000000.009671
XSP21May21P353.00PUT353.00$0.23$0.01 / 1,657015106.075934%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C352.00CALL352.00$58.60 / 1$68.51 / 100139.294524%1.000000-0.0000480.0000010.0000000.009644
XSP21May21P352.00PUT352.00$0.25$10.00 / 101405.030182%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C351.00CALL351.00$59.60 / 1$69.50 / 100141.395202%1.000000-0.0000480.0000010.0000000.009616
XSP21May21P351.00PUT351.00$1.06$0.01 / 1,65706109.459840%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C350.00CALL350.00$45.27$60.60 / 1$70.50 / 105143.498907%1.000000-0.0000480.0000010.0000000.009589
XSP21May21P350.00PUT350.00$0.01$10.00 / 10781413.558564%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C349.00CALL349.00$49.80$61.60 / 1$71.40 / 101145.605716%1.000000-0.0000480.0000010.0000000.009562
XSP21May21P349.00PUT349.00$0.01$0.01 / 1,6570301112.860805%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C348.00CALL348.00$62.60 / 1$72.50 / 100147.715708%1.000000-0.0000480.0000010.0000000.009534
XSP21May21P348.00PUT348.00$0.75$0.01 / 1,65702114.565379%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C347.00CALL347.00$63.60 / 1$73.40 / 100149.828958%1.000000-0.0000480.0000010.0000000.009507
XSP21May21P347.00PUT347.00$0.42$0.01 / 1,65701116.270450%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C346.00CALL346.00$64.60 / 1$74.40 / 100151.945544%1.000000-0.0000470.0000010.0000000.009479
XSP21May21P346.00PUT346.00$0.27$0.01 / 1,65703117.981937%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C345.00CALL345.00$65.60 / 1$75.40 / 100154.065541%1.000000-0.0000470.0000010.0000000.009452
XSP21May21P345.00PUT345.00$0.09$10.00 / 1015,044434.924340%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C344.00CALL344.00$66.60 / 1$76.40 / 100156.189027%1.000000-0.0000470.0000010.0000000.009425
XSP21May21P344.00PUT344.00$0.15$0.01 / 1,65701121.413314%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C343.00CALL343.00$67.60 / 1$77.50 / 100158.316082%1.000000-0.0000470.0000010.0000000.009397
XSP21May21P343.00PUT343.00$0.01$0.01 / 1,65709123.133938%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C342.00CALL342.00$68.60 / 1$78.50 / 100160.446756%1.000000-0.0000470.0000010.0000000.009370
XSP21May21P342.00PUT342.00$0.01 / 1,65700124.858047%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C341.00CALL341.00$69.60 / 1$79.40 / 100162.580552%1.000000-0.0000470.0000010.0000000.009342
XSP21May21P341.00PUT341.00$0.75$0.01 / 1,65701126.586902%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C340.00CALL340.00$70.60 / 1$80.40 / 100164.719121%1.000000-0.0000470.0000010.0000000.009315
XSP21May21P340.00PUT340.00$0.11$10.00 / 1016456.374489%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C339.00CALL339.00$71.60 / 1$81.40 / 100165.884353%1.000000-0.0000460.0000010.0000000.009288
XSP21May21P339.00PUT339.00$0.19$0.01 / 1,65701130.051637%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C338.00CALL338.00$72.60 / 1$82.50 / 100169.009216%1.000000-0.0000460.0000010.0000000.009260
XSP21May21P338.00PUT338.00$0.13$0.01 / 1,65702131.788627%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C337.00CALL337.00$73.60 / 1$83.50 / 100171.157639%1.000000-0.0000460.0000010.0000000.009233
XSP21May21P337.00PUT337.00$0.40$0.01 / 1,65701133.533425%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C336.00CALL336.00$74.60 / 1$84.50 / 100173.311152%1.000000-0.0000460.0000010.0000000.009205
XSP21May21P336.00PUT336.00$0.11$0.01 / 1,65703135.278702%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C335.00CALL335.00$75.38$75.60 / 1$85.40 / 102175.469125%1.000000-0.0000460.0000010.0000000.009178
XSP21May21P335.00PUT335.00$0.02$10.00 / 104477.935194%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C334.00CALL334.00$76.60 / 1$86.50 / 100177.629132%1.000000-0.0000460.0000010.0000000.009151
XSP21May21P334.00PUT334.00$0.10$0.01 / 1,65702138.781640%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C333.00CALL333.00$77.60 / 1$87.50 / 100179.797815%1.000000-0.0000460.0000010.0000000.009123
XSP21May21P333.00PUT333.00$0.86$0.01 / 1,65705140.539657%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C332.00CALL332.00$78.60 / 1$88.40 / 100180.918270%1.000000-0.0000450.0000010.0000000.009096
XSP21May21P332.00PUT332.00$0.01$0.01 / 1,65701142.300973%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C331.00CALL331.00$76.59$79.60 / 1$89.40 / 103184.141331%1.000000-0.0000450.0000010.0000000.009068
XSP21May21P331.00PUT331.00$0.01$10.00 / 103495.279284%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C330.00CALL330.00$80.60 / 1$90.40 / 100186.323284%1.000000-0.0000450.0000010.0000000.009041
XSP21May21P330.00PUT330.00$0.01$0.01 / 1,657076145.835929%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C329.00CALL329.00$81.60 / 1$91.50 / 100188.506873%1.000000-0.0000450.0000010.0000000.009014
XSP21May21P329.00PUT329.00$0.01 / 1,65700147.608497%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C328.00CALL328.00$82.60 / 1$92.50 / 100190.693967%1.000000-0.0000450.0000010.0000000.008986
XSP21May21P328.00PUT328.00$10.00 / 100508.350389%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C327.00CALL327.00$83.60 / 1$93.50 / 100192.889505%1.000000-0.0000450.0000010.0000000.008959
XSP21May21P327.00PUT327.00$0.01$0.01 / 1,65704151.168485%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C326.00CALL326.00$84.60 / 1$94.51 / 100195.087473%1.000000-0.0000450.0000010.0000000.008932
XSP21May21P326.00PUT326.00$0.11$0.01 / 1,6570500152.957093%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C325.00CALL325.00$55.17$85.60 / 1$95.40 / 102197.290178%1.000000-0.0000450.0000010.0000000.008904
XSP21May21P325.00PUT325.00$0.12$0.01 / 1,657016154.747162%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C324.00CALL324.00$86.60 / 1$96.50 / 100199.497711%1.000000-0.0000440.0000010.0000000.008877
XSP21May21P324.00PUT324.00$0.01 / 1,65700156.544511%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C323.00CALL323.00$87.60 / 1$97.51 / 100201.710123%1.000000-0.0000440.0000010.0000000.008849
XSP21May21P323.00PUT323.00$0.01$10.00 / 101530.269219%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C322.00CALL322.00$88.60 / 1$98.40 / 100203.927479%1.000000-0.0000440.0000010.0000000.008822
XSP21May21P322.00PUT322.00$0.65$0.01 / 1,65701160.146311%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C321.00CALL321.00$89.60 / 1$99.40 / 100206.149848%1.000000-0.0000440.0000010.0000000.008795
XSP21May21P321.00PUT321.00$0.60$0.01 / 1,65708161.952915%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C320.00CALL320.00$90.60 / 1$100.50 / 100208.377297%1.000000-0.0000440.0000010.0000000.008767
XSP21May21P320.00PUT320.00$0.06$0.01 / 1,65702,191163.763974%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C319.00CALL319.00$91.60 / 1$101.40 / 100210.609889%1.000000-0.0000440.0000010.0000000.008740
XSP21May21P319.00PUT319.00$0.07$10.00 / 103547.936379%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C318.00CALL318.00$92.60 / 1$102.50 / 100212.847689%1.000000-0.0000440.0000010.0000000.008712
XSP21May21P318.00PUT318.00$0.07$0.01 / 1,65701167.404707%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C317.00CALL317.00$93.60 / 1$103.50 / 100215.090756%1.000000-0.0000430.0000010.0000000.008685
XSP21May21P317.00PUT317.00$2.41$10.00 / 103556.817505%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C316.00CALL316.00$94.60 / 1$104.40 / 100217.339148%1.000000-0.0000430.0000010.0000000.008658
XSP21May21P316.00PUT316.00$0.01 / 1,65700171.062222%-0.0000010.0000000.0000010.0000000.000000
XSP21May21C315.00CALL315.00$95.60 / 1$105.40 / 100219.592924%1.000000-0.0000430.0000000.0000000.008630
XSP21May21P315.00PUT315.00$0.30$0.01 / 1,65700172.898098%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C314.00CALL314.00$96.60 / 1$106.40 / 100221.852139%1.000000-0.0000430.0000000.0000000.008603
XSP21May21P314.00PUT314.00$1.26$0.01 / 1,6570144174.738784%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C313.00CALL313.00$97.60 / 1$107.50 / 100224.116903%1.000000-0.0000430.0000000.0000000.008575
XSP21May21P313.00PUT313.00$0.01 / 1,65700176.584313%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C312.00CALL312.00$98.60 / 1$108.50 / 100226.387163%1.000000-0.0000430.0000000.0000000.008548
XSP21May21P312.00PUT312.00$10.00 / 100579.168988%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C311.00CALL311.00$106.88$99.60 / 1$109.40 / 107228.663031%1.000000-0.0000430.0000000.0000000.008521
XSP21May21P311.00PUT311.00$1.27$10.00 / 101583.665996%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C310.00CALL310.00$100.93 / 1$113.93 / 100363.665179%1.000000-0.0000420.0000000.0000000.008493
XSP21May21P310.00PUT310.00$0.07$0.01 / 1,65701,041182.151085%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C309.00CALL309.00$101.17 / 1$114.17 / 100328.494946%1.000000-0.0000420.0000000.0000000.008466
XSP21May21P309.00PUT309.00$10.00 / 100592.687933%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C308.00CALL308.00$100.20 / 1$116.20 / 100298.624094%1.000000-0.0000420.0000000.0000000.008438
XSP21May21P308.00PUT308.00$0.01 / 1,65700185.885925%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C307.00CALL307.00$100.60 / 1$116.40 / 1041237.824578%1.000000-0.0000420.0000000.0000000.008411
XSP21May21P307.00PUT307.00$0.01 / 1,65700187.761310%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C306.00CALL306.00$101.60 / 1$117.50 / 100240.129111%1.000000-0.0000420.0000000.0000000.008384
XSP21May21P306.00PUT306.00$0.01 / 1,65700189.641258%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C305.00CALL305.00$110.60$102.60 / 1$118.50 / 101242.439785%1.000000-0.0000420.0000000.0000000.008356
XSP21May21P305.00PUT305.00$0.05$0.01 / 1,65700191.526775%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C304.00CALL304.00$103.60 / 1$119.50 / 100244.756609%1.000000-0.0000420.0000000.0000000.008329
XSP21May21P304.00PUT304.00$10.00 / 100615.417617%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C303.00CALL303.00$104.60 / 1$120.50 / 100247.079603%1.000000-0.0000420.0000000.0000000.008301
XSP21May21P303.00PUT303.00$10.00 / 100619.992852%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C302.00CALL302.00$105.60 / 1$121.50 / 100249.408805%1.000000-0.0000410.0000000.0000000.008274
XSP21May21P302.00PUT302.00$0.10$0.01 / 1,65701197.214568%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C301.00CALL301.00$106.60 / 1$122.40 / 100251.744261%1.000000-0.0000410.0000000.0000000.008247
XSP21May21P301.00PUT301.00$1.01$0.01 / 1,65701199.123938%-0.0000010.0000000.0000000.0000000.000000
XSP21May21P300.00PUT300.00$0.11$0.01 / 1,657018201.036781%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C299.00CALL299.00$108.60 / 1$124.40 / 1041256.434145%1.000000-0.0000410.0000000.0000000.008192
XSP21May21P299.00PUT299.00$3.00$0.01 / 1,65700202.952368%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C298.00CALL298.00$109.60 / 1$125.40 / 100258.788504%1.000000-0.0000410.0000000.0000000.008164
XSP21May21P298.00PUT298.00$10.00 / 100643.033124%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C297.00CALL297.00$110.60 / 1$126.40 / 100261.149740%1.000000-0.0000410.0000000.0000000.008137
XSP21May21P297.00PUT297.00$0.01 / 1,65700206.808479%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C296.00CALL296.00$111.60 / 1$127.50 / 100263.517413%1.000000-0.0000410.0000000.0000000.008110
XSP21May21P296.00PUT296.00$10.00 / 100652.327274%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C295.00CALL295.00$112.60 / 1$128.50 / 100265.889372%1.000000-0.0000400.0000000.0000000.008082
XSP21May21P295.00PUT295.00$0.06$0.01 / 1,657030210.684487%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C294.00CALL294.00$113.60 / 1$129.40 / 100268.271883%1.000000-0.0000400.0000000.0000000.008055
XSP21May21P294.00PUT294.00$0.01 / 1,65700212.628442%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C293.00CALL293.00$114.60 / 1$130.50 / 100270.660127%1.000000-0.0000400.0000000.0000000.008027
XSP21May21P293.00PUT293.00$0.01 / 1,65700214.580464%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C292.00CALL292.00$115.60 / 1$131.40 / 100273.054812%1.000000-0.0000400.0000000.0000000.008000
XSP21May21P292.00PUT292.00$0.01 / 1,65700216.538423%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C291.00CALL291.00$116.60 / 1$132.40 / 100275.458297%1.000000-0.0000400.0000000.0000000.007973
XSP21May21P291.00PUT291.00$0.01 / 1,65700218.502637%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C290.00CALL290.00$117.60 / 1$133.40 / 100277.865098%1.000000-0.0000400.0000000.0000000.007945
XSP21May21P290.00PUT290.00$0.07$10.00 / 10370680.493349%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C289.00CALL289.00$118.60 / 1$134.40 / 100280.280096%1.000000-0.0000400.0000000.0000000.007918
XSP21May21P289.00PUT289.00$10.00 / 100685.230710%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C288.00CALL288.00$119.60 / 1$135.50 / 100282.702515%1.000000-0.0000390.0000000.0000000.007890
XSP21May21P288.00PUT288.00$0.01 / 1,65700224.428609%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C287.00CALL287.00$120.60 / 1$136.50 / 100285.131375%1.000000-0.0000390.0000000.0000000.007863
XSP21May21P287.00PUT287.00$0.37$0.01 / 1,657046226.415000%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C286.00CALL286.00$121.60 / 1$137.50 / 100287.569018%1.000000-0.0000390.0000000.0000000.007836
XSP21May21P286.00PUT286.00$0.06$0.01 / 1,65707228.410926%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C285.00CALL285.00$122.60 / 1$138.40 / 100290.014536%1.000000-0.0000390.0000000.0000000.007808
XSP21May21P285.00PUT285.00$0.01 / 1,65700230.411136%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C284.00CALL284.00$123.60 / 1$139.40 / 100292.464583%1.000000-0.0000390.0000000.0000000.007781
XSP21May21P284.00PUT284.00$0.03$10.00 / 103709.111427%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C283.00CALL283.00$124.60 / 1$140.40 / 100294.922911%1.000000-0.0000390.0000000.0000000.007753
XSP21May21P283.00PUT283.00$1.03$0.01 / 1,65701234.430522%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C282.00CALL282.00$125.60 / 1$141.40 / 100297.392045%1.000000-0.0000390.0000000.0000000.007726
XSP21May21P282.00PUT282.00$10.00 / 100718.757231%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C281.00CALL281.00$126.60 / 1$142.50 / 100299.864078%1.000000-0.0000380.0000000.0000000.007699
XSP21May21P281.00PUT281.00$1.46$0.01 / 1,65701238.475255%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C280.00CALL280.00$127.60 / 1$143.50 / 100302.345666%1.000000-0.0000380.0000000.0000000.007671
XSP21May21P280.00PUT280.00$0.45$10.00 / 104728.458442%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C279.00CALL279.00$128.60 / 1$144.40 / 100304.834803%1.000000-0.0000380.0000000.0000000.007644
XSP21May21P279.00PUT279.00$10.00 / 100733.330241%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C278.00CALL278.00$129.60 / 1$145.50 / 100307.331549%1.000000-0.0000380.0000000.0000000.007616
XSP21May21P278.00PUT278.00$0.02$0.01 / 1,657015244.591051%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C277.00CALL277.00$130.60 / 1$146.40 / 100309.836076%1.000000-0.0000380.0000000.0000000.007589
XSP21May21P277.00PUT277.00$0.45$0.01 / 1,65706246.642842%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C276.00CALL276.00$131.60 / 1$147.40 / 100312.348336%1.000000-0.0000380.0000000.0000000.007562
XSP21May21P276.00PUT276.00$0.01 / 1,65700248.703372%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C275.00CALL275.00$132.60 / 1$148.40 / 100314.873370%1.000000-0.0000380.0000000.0000000.007534
XSP21May21P275.00PUT275.00$0.55$0.01 / 1,657050250.765258%-0.0000010.0000000.0000000.0000000.000000
XSP21May21P274.00PUT274.00$0.40$0.01 / 1,65704252.838295%-0.0000010.0000000.0000000.0000000.000000
XSP21May21P273.00PUT273.00$10.00 / 100762.868410%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C272.00CALL272.00$135.60 / 1$151.40 / 100322.482915%1.000000-0.0000370.0000000.0000000.007452
XSP21May21P272.00PUT272.00$0.07$0.01 / 1,65703257.003971%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C271.00CALL271.00$136.60 / 1$152.40 / 100325.036649%1.000000-0.0000370.0000000.0000000.007425
XSP21May21P271.00PUT271.00$0.01$0.01 / 1,65703259.094704%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C270.00CALL270.00$137.60 / 1$153.50 / 100327.598767%1.000000-0.0000370.0000000.0000000.007397
XSP21May21P270.00PUT270.00$0.01$0.01 / 1,65702261.197819%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C265.00CALL265.00$142.60 / 1$158.40 / 100340.537848%1.000000-0.0000360.0000000.0000000.007260
XSP21May21P265.00PUT265.00$0.02$0.01 / 1,657014271.803717%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C260.00CALL260.00$147.60 / 1$163.40 / 100353.698440%1.000000-0.0000360.0000000.0000000.007123
XSP21May21P260.00PUT260.00$0.01$0.01 / 1,65701282.600864%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C255.00CALL255.00$152.60 / 1$168.50 / 100367.090969%1.000000-0.0000350.0000000.0000000.006986
XSP21May21P255.00PUT255.00$0.01 / 1,65700293.589699%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C250.00CALL250.00$157.60 / 1$173.40 / 100380.724536%1.000000-0.0000340.0000000.0000000.006849
XSP21May21P250.00PUT250.00$0.02$10.00 / 104881.578810%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C245.00CALL245.00$162.60 / 1$178.40 / 100394.616074%1.000000-0.0000340.0000000.0000000.006712
XSP21May21P245.00PUT245.00$0.18$0.01 / 1,65701316.187297%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C240.00CALL240.00$167.60 / 1$183.40 / 100408.774414%1.000000-0.0000330.0000000.0000000.006575
XSP21May21P240.00PUT240.00$0.01$0.01 / 1,65700327.815691%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C235.00CALL235.00$172.60 / 1$188.40 / 100423.208772%1.000000-0.0000320.0000000.0000000.006438
XSP21May21P235.00PUT235.00$0.01 / 1,65700339.675500%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C230.00CALL230.00$177.60 / 1$193.40 / 100437.937438%1.000000-0.0000320.0000000.0000000.006301
XSP21May21P230.00PUT230.00$0.01 / 1,65700351.781025%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C225.00CALL225.00$182.60 / 1$198.40 / 100452.972627%1.000000-0.0000310.0000000.0000000.006164
XSP21May21P225.00PUT225.00$0.01 / 1,65700364.140769%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C220.00CALL220.00$187.60 / 1$203.50 / 100468.333062%1.000000-0.0000300.0000000.0000000.006027
XSP21May21P220.00PUT220.00$0.01 / 1,65700376.767827%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C215.00CALL215.00$192.60 / 1$208.40 / 100484.032207%1.000000-0.0000290.0000000.0000000.005890
XSP21May21P215.00PUT215.00$0.01 / 1,65700389.676070%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C210.00CALL210.00$197.60 / 1$213.40 / 100500.091144%1.000000-0.0000290.0000000.0000000.005753
XSP21May21P210.00PUT210.00$10.00 / 1001114.927425%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C205.00CALL205.00$201.34 / 1$221.34 / 100657.574176%1.000000-0.0000280.0000000.0000000.005616
XSP21May21P205.00PUT205.00$0.01$0.01 / 1,65703416.393666%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C200.00CALL200.00$203.60 / 1$227.40 / 100533.352102%1.000000-0.0000270.0000000.0000000.005479
XSP21May21P200.00PUT200.00$0.01$0.01 / 1,65703430.231866%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C195.00CALL195.00$208.60 / 1$232.40 / 100550.599037%1.000000-0.0000270.0000000.0000000.005342
XSP21May21P195.00PUT195.00$0.01 / 1,65700444.419337%-0.0000010.0000000.0000000.0000000.000000
XSP21May21C190.00CALL190.00$213.60 / 1$237.50 / 100568.287318%1.000000-0.0000260.0000000.0000000.005205
XSP21May21P190.00PUT190.00$0.09$0.01 / 1,657033458.969583%-0.0000010.0000000.0000000.0000000.000000