XSP.IN Option Chain

End of day data from May 24, 2021 for XSP.IN options expired on May 24, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP24May21P415.00PUT415.00$0.01$0.01 / 850$10.00 / 1023922181.741257%-0.062366-0.1899470.0394940.026973-0.000719
XSP24May21P417.00PUT417.00$0.03$0.01 / 816$10.00 / 1208971.864556%-0.187778-0.4160510.0866590.059186-0.002168
XSP24May21P416.00PUT416.00$0.02$0.01 / 833$10.00 / 320120476.876949%-0.113087-0.2964960.0616950.042136-0.001305
XSP24May21C420.00CALL420.00$0.11$0.01 / 357$0.65 / 102001175.137436%0.467439-0.6247260.1279000.0873520.005345
XSP24May21C418.00CALL418.00$2.22$1.46 / 10$10.00 / 111516455.034848%0.713192-0.5394780.1095360.0748100.008138
XSP24May21C421.00CALL421.00$0.02$0.03 / 10$10.00 / 110221264.087786%0.343554-0.5767100.1183290.0808150.003931
XSP24May21P420.00PUT420.00$0.20$0.05 / 3$10.00 / 164955.789992%-0.532561-0.6103430.1279000.087352-0.006162
XSP24May21C417.00CALL417.00$3.78$2.45 / 10$3.50 / 1492312.728034%0.812222-0.4303310.0866590.0591860.009256
XSP24May21C422.00CALL422.00$0.01$0.01 / 10$10.00 / 14521569.082162%0.234811-0.4808140.0988050.0674810.002688
XSP24May21P419.00PUT419.00$0.03$0.01 / 1$10.00 / 137561.260207%-0.405116-0.5966350.1246810.085153-0.004683
XSP24May21P418.00PUT418.00$0.01$0.01 / 799$10.00 / 1331066.672080%-0.286808-0.5251630.1095360.074810-0.003313
XSP24May21P421.00PUT421.00$0.92$0.12 / 10$10.00 / 1321350.108148%-0.656446-0.5622930.1183290.080815-0.007603
XSP24May21C419.00CALL419.00$1.75$0.49 / 10$10.00 / 1321655.604904%0.594884-0.6109840.1246810.0851530.006796
XSP24May21C423.00CALL423.00$0.01$0.01 / 899$10.00 / 121373.969652%0.148556-0.3622130.0745170.0508930.001702
XSP24May21P408.00PUT408.00$0.01$0.02 / 1$10.00 / 120118113.160901%-0.000064-0.0004010.0000830.000057-0.000001
XSP24May21P407.00PUT407.00$0.01$0.01 / 850$10.00 / 119367117.314713%-0.000016-0.0001070.0000220.0000150.000000
XSP24May21P409.00PUT409.00$0.07$0.01 / 850$10.00 / 114105108.829555%-0.000231-0.0013460.0002790.000191-0.000003
XSP24May21P406.00PUT406.00$0.02$0.01 / 10$10.00 / 11245121.481298%-0.000003-0.0000250.0000050.0000040.000000
XSP24May21P399.00PUT399.00$0.01$0.01 / 9$0.01 / 1121236.618487%-0.0000010.0000000.0000010.0000000.000000
XSP24May21P410.00PUT410.00$0.01$0.01 / 850$0.02 / 10106719.407555%-0.000758-0.0040440.0008390.000573-0.000009
XSP24May21P414.00PUT414.00$0.05$0.01 / 850$0.07 / 195814.269668%-0.031377-0.1093160.0227160.015514-0.000362
XSP24May21P405.00PUT405.00$0.01$0.01 / 5$10.00 / 1723125.607295%-0.000001-0.0000050.0000010.0000010.000000
XSP24May21C425.00CALL425.00$0.01$0.01 / 2$10.00 / 161683.222295%0.046528-0.1520100.0313190.0213900.000533
XSP24May21P404.00PUT404.00$0.01$0.01 / 2$10.00 / 1561129.694333%-0.000001-0.0000010.0000010.0000000.000000
XSP24May21C426.00CALL426.00$0.01$10.00 / 149146.033360%0.022924-0.0847910.0174790.0119380.000263
XSP24May21P422.00PUT422.00$1.62$0.10 / 26$10.00 / 14443.361219%-0.765189-0.4663630.0988050.067481-0.008873
XSP24May21P412.00PUT412.00$0.01$0.01 / 850$0.03 / 22416.498284%-0.005956-0.0261720.0054340.003711-0.000069
XSP24May21C416.00CALL416.00$4.44$3.45 / 10$10.00 / 111652.949811%0.886913-0.3107420.0616950.0421360.010092
XSP24May21C413.00CALL413.00$6.93$1.80 / 1$11.80 / 11517.847085%0.985645-0.0706190.0117300.0080110.011149
XSP24May21P413.00PUT413.00$0.04$0.01 / 850$10.00 / 11791.115800%-0.014355-0.0564750.0117300.008011-0.000166
XSP24May21C412.00CALL412.00$7.91$2.80 / 1$12.80 / 11120.000500%0.994044-0.0402810.0054340.0037110.011219
XSP24May21P402.00PUT402.00$0.01$10.00 / 1152203.551076%-0.0000010.0000000.0000010.0000000.000000
XSP24May21P397.00PUT397.00$0.05$10.00 / 111226.190204%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C394.00CALL394.00$26.44$20.80 / 1$30.80 / 11156.124421%1.000000-0.0134930.0000010.0000000.010794
XSP24May21C500.00CALL500.00$10.00 / 100388.183650%0.0000010.0000000.0000010.0000000.000000
XSP24May21P500.00PUT500.00$75.20 / 2$85.20 / 200115.725355%-1.0000000.0171230.0000010.000000-0.013698
XSP24May21C495.00CALL495.00$10.00 / 100375.258681%0.0000010.0000000.0000010.0000000.000000
XSP24May21P495.00PUT495.00$70.20 / 1$80.20 / 100109.572900%-1.0000000.0169510.0000010.000000-0.013561
XSP24May21C490.00CALL490.00$10.00 / 100362.022424%0.0000010.0000000.0000010.0000000.000000
XSP24May21P490.00PUT490.00$65.20 / 1$75.20 / 100103.336359%-1.0000000.0167800.0000010.000000-0.013424
XSP24May21C485.00CALL485.00$10.00 / 100348.450100%0.0000010.0000000.0000010.0000000.000000
XSP24May21P485.00PUT485.00$60.20 / 1$70.20 / 10097.004089%-1.0000000.0166090.0000010.000000-0.013287
XSP24May21C480.00CALL480.00$10.00 / 100334.518332%0.0000010.0000000.0000010.0000000.000000
XSP24May21P480.00PUT480.00$55.20 / 1$65.20 / 10090.576010%-1.0000000.0164380.0000010.000000-0.013150
XSP24May21C475.00CALL475.00$10.00 / 100320.197252%0.0000010.0000000.0000010.0000000.000000
XSP24May21P475.00PUT475.00$50.20 / 2$60.20 / 20084.045737%-1.0000000.0162670.0000010.000000-0.013013
XSP24May21C470.00CALL470.00$0.23$10.00 / 101305.452060%0.0000010.0000000.0000010.0000000.000000
XSP24May21P470.00PUT470.00$45.20 / 2$55.20 / 20077.403603%-1.0000000.0160950.0000010.000000-0.012876
XSP24May21C465.00CALL465.00$10.00 / 100290.241436%0.0000010.0000000.0000010.0000000.000000
XSP24May21P465.00PUT465.00$40.20 / 2$50.20 / 20070.648295%-1.0000000.0159240.0000010.000000-0.012739
XSP24May21C462.00CALL462.00$10.00 / 100280.872802%0.0000010.0000000.0000010.0000000.000000
XSP24May21P462.00PUT462.00$37.20 / 1$47.20 / 10066.533888%-1.0000000.0158210.0000010.000000-0.012657
XSP24May21C461.00CALL461.00$10.00 / 100277.707085%0.0000010.0000000.0000010.0000000.000000
XSP24May21P461.00PUT461.00$36.20 / 1$46.20 / 10065.151352%-1.0000000.0157870.0000010.000000-0.012630
XSP24May21C460.00CALL460.00$10.00 / 100274.513630%0.0000010.0000000.0000010.0000000.000000
XSP24May21P460.00PUT460.00$35.20 / 2$45.20 / 20063.763576%-1.0000000.0157530.0000010.000000-0.012602
XSP24May21C459.00CALL459.00$10.00 / 100271.301954%0.0000010.0000000.0000010.0000000.000000
XSP24May21P459.00PUT459.00$34.20 / 2$44.20 / 20062.367831%-1.0000000.0157190.0000010.000000-0.012575
XSP24May21C458.00CALL458.00$10.00 / 100268.066543%0.0000010.0000000.0000010.0000000.000000
XSP24May21P458.00PUT458.00$33.20 / 1$43.20 / 10060.971001%-1.0000000.0156840.0000010.000000-0.012548
XSP24May21C457.00CALL457.00$10.00 / 100264.806845%0.0000010.0000000.0000010.0000000.000000
XSP24May21P457.00PUT457.00$32.20 / 1$42.20 / 10059.565940%-1.0000000.0156500.0000010.000000-0.012520
XSP24May21C456.00CALL456.00$10.00 / 100261.522272%0.0000010.0000000.0000010.0000000.000000
XSP24May21P456.00PUT456.00$31.20 / 1$41.20 / 10058.155748%-1.0000000.0156160.0000010.000000-0.012493
XSP24May21C455.00CALL455.00$10.00 / 100258.212202%0.0000010.0000000.0000010.0000000.000000
XSP24May21P455.00PUT455.00$30.20 / 1$40.20 / 10056.739655%-1.0000000.0155820.0000010.000000-0.012465
XSP24May21C454.00CALL454.00$10.00 / 100254.875971%0.0000010.0000000.0000010.0000000.000000
XSP24May21P454.00PUT454.00$29.20 / 2$39.20 / 20055.314313%-1.0000000.0155470.0000010.000000-0.012438
XSP24May21C453.00CALL453.00$10.00 / 100251.512876%0.0000010.0000000.0000010.0000000.000000
XSP24May21P453.00PUT453.00$28.20 / 2$38.20 / 20053.884416%-1.0000000.0155130.0000010.000000-0.012411
XSP24May21C452.00CALL452.00$10.00 / 100248.122171%0.0000010.0000000.0000010.0000000.000000
XSP24May21P452.00PUT452.00$27.20 / 2$37.20 / 20052.452793%-1.0000000.0154790.0000010.000000-0.012383
XSP24May21C451.00CALL451.00$10.00 / 100244.703066%0.0000010.0000000.0000010.0000000.000000
XSP24May21P451.00PUT451.00$26.20 / 2$36.20 / 20051.006092%-1.0000000.0154450.0000010.000000-0.012356
XSP24May21C450.00CALL450.00$10.00 / 100241.254723%0.0000010.0000000.0000010.0000000.000000
XSP24May21P450.00PUT450.00$25.20 / 1$35.20 / 10049.558376%-1.0000000.0154100.0000010.000000-0.012328
XSP24May21C449.00CALL449.00$10.00 / 100237.776251%0.0000010.0000000.0000010.0000000.000000
XSP24May21P449.00PUT449.00$24.20 / 2$34.20 / 20048.104611%-1.0000000.0153760.0000010.000000-0.012301
XSP24May21C448.00CALL448.00$10.00 / 100234.266708%0.0000010.0000000.0000010.0000000.000000
XSP24May21P448.00PUT448.00$23.20 / 2$33.20 / 20046.639011%-1.0000000.0153420.0000010.000000-0.012274
XSP24May21C447.00CALL447.00$10.00 / 100230.725087%0.0000010.0000000.0000010.0000000.000000
XSP24May21P447.00PUT447.00$22.20 / 2$32.20 / 20045.166979%-1.0000000.0153080.0000010.000000-0.012246
XSP24May21C446.00CALL446.00$10.00 / 100227.150914%0.0000010.0000000.0000010.0000000.000000
XSP24May21P446.00PUT446.00$21.20 / 2$31.20 / 20043.687122%-1.0000000.0152730.0000010.000000-0.012219
XSP24May21C445.00CALL445.00$10.00 / 100223.543392%0.0000010.0000000.0000010.0000000.000000
XSP24May21P445.00PUT445.00$20.20 / 2$30.20 / 20046.887580%-1.0000000.0152390.0000010.000000-0.012191
XSP24May21C444.00CALL444.00$10.00 / 100219.894882%0.0000010.0000000.0000010.0000000.000000
XSP24May21P444.00PUT444.00$19.20 / 1$29.20 / 10045.276299%-1.0000000.0152050.0000010.000000-0.012164
XSP24May21C443.00CALL443.00$10.00 / 100216.214216%0.0000010.0000000.0000010.0000000.000000
XSP24May21P443.00PUT443.00$18.20 / 1$28.20 / 10043.655358%-1.0000000.0151710.0000010.000000-0.012137
XSP24May21C442.00CALL442.00$10.00 / 100212.495101%0.0000010.0000000.0000010.0000000.000000
XSP24May21P442.00PUT442.00$17.20 / 1$27.20 / 10042.021755%-1.0000000.0151360.0000010.000000-0.012109
XSP24May21C441.00CALL441.00$10.00 / 100208.736114%0.0000010.0000000.0000010.0000000.000000
XSP24May21P441.00PUT441.00$16.20 / 1$26.20 / 10040.377311%-1.0000000.0151020.0000010.000000-0.012082
XSP24May21C440.00CALL440.00$0.03$10.00 / 100204.935691%0.0000010.0000000.0000010.0000000.000000
XSP24May21P440.00PUT440.00$15.20 / 1$25.20 / 10038.722039%-1.0000000.0150680.0000010.000000-0.012054
XSP24May21C439.00CALL439.00$10.00 / 100201.092124%0.0000010.0000000.0000010.0000000.000000
XSP24May21P439.00PUT439.00$14.20 / 1$24.20 / 10037.055521%-1.0000000.0150340.0000010.000000-0.012027
XSP24May21C438.00CALL438.00$10.00 / 100197.203548%0.0000010.0000000.0000010.0000000.000000
XSP24May21P438.00PUT438.00$13.20 / 1$23.20 / 10035.377216%-1.0000000.0149990.0000010.000000-0.012000
XSP24May21C437.00CALL437.00$10.00 / 100193.267925%0.0000010.0000000.0000010.0000000.000000
XSP24May21P437.00PUT437.00$12.20 / 1$22.20 / 10033.681826%-1.0000000.0149650.0000010.000000-0.011972
XSP24May21C436.00CALL436.00$0.13$10.00 / 103189.283027%0.000001-0.0000010.0000010.0000000.000000
XSP24May21P436.00PUT436.00$11.20 / 1$21.20 / 10031.972129%-1.0000000.0149300.0000010.000000-0.011945
XSP24May21C435.00CALL435.00$10.00 / 100185.246422%0.000001-0.0000060.0000010.0000010.000000
XSP24May21P435.00PUT435.00$10.20 / 1$20.20 / 10030.248689%-0.9999990.0148910.0000010.000001-0.011917
XSP24May21C434.00CALL434.00$0.53$10.00 / 101181.155404%0.000003-0.0000240.0000050.0000030.000000
XSP24May21P434.00PUT434.00$9.20 / 1$19.20 / 10028.507860%-0.9999970.0148390.0000050.000003-0.011890
XSP24May21C433.00CALL433.00$10.00 / 100177.007038%0.000014-0.0000930.0000190.0000130.000000
XSP24May21P433.00PUT433.00$8.20 / 1$18.20 / 10026.749566%-0.9999860.0147350.0000190.000013-0.011862
XSP24May21C432.00CALL432.00$0.01$0.01 / 30322.053103%0.000051-0.0003280.0000680.0000460.000001
XSP24May21P432.00PUT432.00$7.20 / 1$17.20 / 10024.971004%-0.9999490.0144660.0000680.000046-0.011835
XSP24May21C431.00CALL431.00$0.01$10.00 / 1010168.522393%0.000177-0.0010530.0002170.0001490.000002
XSP24May21P431.00PUT431.00$6.20 / 1$16.20 / 10023.172518%-0.9998230.0137060.0002170.000149-0.011806
XSP24May21C430.00CALL430.00$0.01$10.00 / 1020164.182073%0.000560-0.0030750.0006350.0004330.000006
XSP24May21P430.00PUT430.00$5.20 / 1$15.20 / 10021.352747%-0.9994400.0116500.0006350.000433-0.011774
XSP24May21C429.00CALL429.00$10.00 / 100159.768319%0.001619-0.0081540.0016830.0011490.000019
XSP24May21P429.00PUT429.00$4.20 / 1$14.20 / 10019.505758%-0.9983810.0065380.0016830.001149-0.011734
XSP24May21C428.00CALL428.00$10.00 / 100155.276226%0.004280-0.0196240.0040480.0027650.000049
XSP24May21P428.00PUT428.00$10.36$3.20 / 1$13.20 / 10517.631262%-0.995720-0.0049670.0040480.002765-0.011677
XSP24May21C427.00CALL427.00$0.55$10.00 / 100150.700106%0.010352-0.0428440.0088360.0060340.000119
XSP24May21P427.00PUT427.00$2.20 / 1$12.20 / 10015.722973%-0.989648-0.0282220.0088360.006034-0.011579
XSP24May21P426.00PUT426.00$1.20 / 1$11.20 / 10013.773231%-0.977076-0.0702030.0174790.011938-0.011408
XSP24May21P425.00PUT425.00$5.07$0.20 / 1$10.20 / 10141.262980%-0.953472-0.1374560.0313190.021390-0.011110
XSP24May21C424.00CALL424.00$0.03$0.01 / 2$10.00 / 10578.674220%0.086686-0.2467010.0507960.0346920.000993
XSP24May21P424.00PUT424.00$4.56$2.51 / 26$10.00 / 10642.478901%-0.913314-0.2321810.0507960.034692-0.010623
XSP24May21P423.00PUT423.00$1.51 / 26$10.00 / 10044.408537%-0.851444-0.3477270.0745170.050893-0.009887
XSP24May21C415.00CALL415.00$2.14$0.21 / 10$10.00 / 10121.219610%0.937634-0.2041590.0394940.0269730.010650
XSP24May21C414.00CALL414.00$4.56$0.80 / 1$10.80 / 10615.656906%0.968623-0.1234940.0227160.0155140.010980
XSP24May21C411.00CALL411.00$5.36$3.80 / 1$13.80 / 105622.122257%0.997764-0.0249460.0022560.0015410.011234
XSP24May21P411.00PUT411.00$0.26$0.01 / 850$10.00 / 1039100.117065%-0.002236-0.0108710.0022560.001541-0.000026
XSP24May21C410.00CALL410.00$6.59$4.80 / 1$14.80 / 10124.219296%0.999242-0.0180850.0008390.0005730.011224
XSP24May21C409.00CALL409.00$3.75$5.80 / 1$15.80 / 10026.295114%0.999769-0.0153530.0002790.0001910.011202
XSP24May21C408.00CALL408.00$9.15$6.80 / 1$16.80 / 10228.353258%0.999936-0.0143730.0000830.0000570.011177
XSP24May21C407.00CALL407.00$7.80 / 1$17.80 / 10030.394429%0.999984-0.0140440.0000220.0000150.011150
XSP24May21C406.00CALL406.00$4.40$8.80 / 1$18.80 / 10132.422207%0.999997-0.0139290.0000050.0000040.011123
XSP24May21C405.00CALL405.00$9.80 / 1$19.80 / 10034.436748%0.999999-0.0138750.0000010.0000010.011096
XSP24May21C404.00CALL404.00$10.80 / 1$20.80 / 10036.443399%1.000000-0.0138360.0000010.0000000.011068
XSP24May21C403.00CALL403.00$11.80 / 1$21.80 / 10038.441560%1.000000-0.0138010.0000010.0000000.011041
XSP24May21P403.00PUT403.00$0.07$10.00 / 103198.942483%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C402.00CALL402.00$12.80 / 1$22.80 / 10040.427477%1.000000-0.0137670.0000010.0000000.011013
XSP24May21C401.00CALL401.00$13.80 / 1$23.80 / 10042.407656%1.000000-0.0137320.0000010.0000000.010986
XSP24May21P401.00PUT401.00$0.09$10.00 / 10521208.130289%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C400.00CALL400.00$15.20$14.80 / 1$24.80 / 10144.382698%1.000000-0.0136980.0000010.0000000.010959
XSP24May21P400.00PUT400.00$0.09$10.00 / 1023212.682087%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C399.00CALL399.00$15.80 / 1$25.80 / 10046.348254%1.000000-0.0136640.0000010.0000000.010931
XSP24May21C398.00CALL398.00$16.80 / 1$26.80 / 10048.312213%1.000000-0.0136300.0000010.0000000.010904
XSP24May21P398.00PUT398.00$0.04$10.00 / 1042221.710473%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C397.00CALL397.00$17.80 / 1$27.80 / 10050.273030%1.000000-0.0135950.0000010.0000000.010876
XSP24May21C396.00CALL396.00$18.80 / 1$28.80 / 10052.226245%1.000000-0.0135610.0000010.0000000.010849
XSP24May21P396.00PUT396.00$0.48$10.00 / 10144230.648830%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C395.00CALL395.00$19.80 / 1$29.80 / 10054.175330%1.000000-0.0135270.0000010.0000000.010822
XSP24May21P395.00PUT395.00$0.04$10.00 / 1023235.087596%-0.0000010.0000000.0000010.0000000.000000
XSP24May21P394.00PUT394.00$0.58$10.00 / 10431239.512625%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C393.00CALL393.00$21.80 / 2$31.80 / 20058.067600%1.000000-0.0134580.0000010.0000000.010767
XSP24May21P393.00PUT393.00$10.00 / 100243.915007%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C392.00CALL392.00$22.80 / 2$32.80 / 20060.009639%1.000000-0.0134240.0000010.0000000.010739
XSP24May21P392.00PUT392.00$0.04$10.00 / 1011248.302922%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C391.00CALL391.00$23.80 / 2$33.80 / 20061.948517%1.000000-0.0133900.0000010.0000000.010712
XSP24May21P391.00PUT391.00$10.00 / 100252.675734%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C390.00CALL390.00$24.80 / 2$34.80 / 20063.888080%1.000000-0.0133560.0000010.0000000.010685
XSP24May21P390.00PUT390.00$0.09$10.00 / 105257.034392%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C389.00CALL389.00$25.80 / 1$35.80 / 10065.825499%1.000000-0.0133210.0000010.0000000.010657
XSP24May21P389.00PUT389.00$10.00 / 100261.379787%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C388.00CALL388.00$26.80 / 1$36.80 / 10067.763114%1.000000-0.0132870.0000010.0000000.010630
XSP24May21P388.00PUT388.00$0.43$10.00 / 1013265.712760%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C387.00CALL387.00$27.80 / 2$37.80 / 20069.696586%1.000000-0.0132530.0000010.0000000.010602
XSP24May21P387.00PUT387.00$10.00 / 100270.034102%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C386.00CALL386.00$28.80 / 2$38.80 / 20071.631504%1.000000-0.0132190.0000010.0000000.010575
XSP24May21P386.00PUT386.00$0.44$10.00 / 1021274.344559%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C385.00CALL385.00$29.80 / 1$39.80 / 10073.565079%1.000000-0.0131840.0000010.0000000.010548
XSP24May21P385.00PUT385.00$0.06$10.00 / 101278.644836%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C384.00CALL384.00$30.80 / 1$40.80 / 10075.497416%1.000000-0.0131500.0000010.0000000.010520
XSP24May21P384.00PUT384.00$10.00 / 100282.935599%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C383.00CALL383.00$31.80 / 2$41.80 / 20077.429939%1.000000-0.0131160.0000010.0000000.010493
XSP24May21P383.00PUT383.00$10.00 / 100287.217476%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C382.00CALL382.00$32.80 / 2$42.80 / 20079.362843%1.000000-0.0130820.0000010.0000000.010465
XSP24May21P382.00PUT382.00$0.06$10.00 / 100291.491060%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C381.00CALL381.00$33.80 / 2$43.80 / 20081.296751%1.000000-0.0130470.0000010.0000000.010438
XSP24May21P381.00PUT381.00$0.59$10.00 / 102295.756911%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C380.00CALL380.00$34.80 / 2$44.80 / 20083.231700%1.000000-0.0130130.0000010.0000000.010411
XSP24May21P380.00PUT380.00$0.21$10.00 / 1021300.015555%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C379.00CALL379.00$35.80 / 2$45.80 / 20085.167135%1.000000-0.0129790.0000010.0000000.010383
XSP24May21P379.00PUT379.00$10.00 / 100304.267489%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C378.00CALL378.00$36.80 / 2$46.80 / 20087.103809%1.000000-0.0129450.0000010.0000000.010356
XSP24May21P378.00PUT378.00$0.02$10.00 / 104308.518177%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C377.00CALL377.00$37.80 / 2$47.80 / 20089.041506%1.000000-0.0129110.0000010.0000000.010328
XSP24May21P377.00PUT377.00$0.02$10.00 / 1011312.758057%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C376.00CALL376.00$38.80 / 2$48.80 / 20090.978289%1.000000-0.0128760.0000010.0000000.010301
XSP24May21P376.00PUT376.00$10.00 / 100316.992538%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C375.00CALL375.00$39.80 / 2$49.80 / 20092.917074%1.000000-0.0128420.0000010.0000000.010274
XSP24May21P375.00PUT375.00$0.21$10.00 / 108321.223429%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C374.00CALL374.00$40.80 / 2$50.80 / 20094.855292%1.000000-0.0128080.0000010.0000000.010246
XSP24May21P374.00PUT374.00$0.01$10.00 / 102325.450272%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C373.00CALL373.00$41.80 / 2$51.80 / 20096.799197%1.000000-0.0127740.0000010.0000000.010219
XSP24May21P373.00PUT373.00$0.52$10.00 / 105329.673295%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C372.00CALL372.00$42.80 / 2$52.80 / 20098.742036%1.000000-0.0127390.0000010.0000000.010191
XSP24May21P372.00PUT372.00$10.00 / 100333.892892%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C371.00CALL371.00$43.80 / 2$53.80 / 200100.686359%1.000000-0.0127050.0000010.0000000.010164
XSP24May21P371.00PUT371.00$10.00 / 100338.109448%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C370.00CALL370.00$44.80 / 2$54.80 / 200102.635714%1.000000-0.0126710.0000010.0000000.010137
XSP24May21P370.00PUT370.00$10.00 / 100342.323330%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C369.00CALL369.00$45.80 / 2$55.80 / 200104.582072%1.000000-0.0126370.0000010.0000000.010109
XSP24May21P369.00PUT369.00$10.00 / 100346.534896%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C368.00CALL368.00$46.80 / 1$56.80 / 100106.532559%1.000000-0.0126020.0000010.0000000.010082
XSP24May21P368.00PUT368.00$10.00 / 100350.744490%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C367.00CALL367.00$47.80 / 2$57.80 / 200108.485137%1.000000-0.0125680.0000010.0000000.010054
XSP24May21P367.00PUT367.00$1.20$10.00 / 1012354.952445%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C366.00CALL366.00$48.80 / 2$58.80 / 200110.439905%1.000000-0.0125340.0000010.0000000.010027
XSP24May21P366.00PUT366.00$10.00 / 100359.159084%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C365.00CALL365.00$49.80 / 2$59.80 / 200112.396959%1.000000-0.0125000.0000010.0000000.010000
XSP24May21P365.00PUT365.00$0.01$10.00 / 103363.364720%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C360.00CALL360.00$54.80 / 2$64.80 / 200122.219840%1.000000-0.0123280.0000010.0000000.009863
XSP24May21P360.00PUT360.00$10.00 / 300384.388184%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C355.00CALL355.00$59.80 / 2$69.80 / 200132.111420%1.000000-0.0121570.0000010.0000000.009726
XSP24May21P355.00PUT355.00$10.00 / 100405.428741%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C350.00CALL350.00$64.80 / 2$74.80 / 200142.082570%1.000000-0.0119860.0000010.0000000.009589
XSP24May21P350.00PUT350.00$0.56$10.00 / 101426.517322%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C345.00CALL345.00$69.80 / 2$79.80 / 200152.142826%1.000000-0.0118150.0000010.0000000.009452
XSP24May21P345.00PUT345.00$0.24$0.01 / 101125.424052%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C340.00CALL340.00$74.80 / 1$84.80 / 100162.293156%1.000000-0.0116430.0000010.0000000.009315
XSP24May21P340.00PUT340.00$10.00 / 100468.943750%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C335.00CALL335.00$79.80 / 2$89.80 / 200172.553124%1.000000-0.0114720.0000010.0000000.009178
XSP24May21P335.00PUT335.00$0.01$10.00 / 100490.330837%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C330.00CALL330.00$84.80 / 2$94.80 / 200182.921459%1.000000-0.0113010.0000010.0000000.009041
XSP24May21P330.00PUT330.00$0.01$10.00 / 102511.863040%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C325.00CALL325.00$89.80 / 1$99.80 / 100193.407318%1.000000-0.0111300.0000010.0000000.008904
XSP24May21P325.00PUT325.00$10.00 / 100533.560919%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C320.00CALL320.00$94.80 / 1$104.80 / 100204.019252%1.000000-0.0109590.0000010.0000000.008767
XSP24May21P320.00PUT320.00$10.00 / 100555.444159%-0.0000010.0000000.0000010.0000000.000000
XSP24May21C315.00CALL315.00$99.80 / 1$109.80 / 100214.761595%1.000000-0.0107870.0000000.0000000.008630
XSP24May21P315.00PUT315.00$10.00 / 100577.531754%-0.0000010.0000000.0000000.0000000.000000
XSP24May21C310.00CALL310.00$101.80 / 1$117.80 / 100225.642449%1.000000-0.0106160.0000000.0000000.008493
XSP24May21P310.00PUT310.00$10.00 / 100599.847147%-0.0000010.0000000.0000000.0000000.000000
XSP24May21C305.00CALL305.00$106.80 / 1$122.80 / 100236.673655%1.000000-0.0104450.0000000.0000000.008356
XSP24May21P305.00PUT305.00$10.00 / 100622.400188%-0.0000010.0000000.0000000.0000000.000000
XSP24May21C300.00CALL300.00$111.80 / 2$127.80 / 200247.852607%1.000000-0.0102740.0000000.0000000.008219
XSP24May21P300.00PUT300.00$10.00 / 100645.215930%-0.0000010.0000000.0000000.0000000.000000
XSP24May21C295.00CALL295.00$116.80 / 2$132.80 / 200259.194333%1.000000-0.0101020.0000000.0000000.008082
XSP24May21P295.00PUT295.00$10.00 / 100668.311500%-0.0000010.0000000.0000000.0000000.000000
XSP24May21C290.00CALL290.00$121.80 / 2$137.80 / 200270.704249%1.000000-0.0099310.0000000.0000000.007945
XSP24May21P290.00PUT290.00$10.00 / 100691.705867%-0.0000010.0000000.0000000.0000000.000000