XSP.IN Option Chain

End of day data from June 7, 2021 for XSP.IN options expired on June 7, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP7Jun21C423.00CALL423.00$0.02$0.02 / 1$4.80 / 1507853829.234228%0.456968-0.6204680.1267810.0877420.005262
XSP7Jun21P422.00PUT422.00$0.01$0.01 / 527$0.01 / 10556111.858611%-0.416174-0.6101230.1246980.086301-0.004845
XSP7Jun21P423.00PUT423.00$0.76$0.08 / 216$1.50 / 1121116.783109%-0.543032-0.6202940.1267810.087742-0.006327
XSP7Jun21C422.00CALL422.00$0.46$0.01 / 1$4.80 / 17012823.399723%0.583826-0.6102970.1246980.0863010.006717
XSP7Jun21C424.00CALL424.00$0.01$0.01 / 2$2.03 / 232542318.160254%0.334657-0.5696860.1164080.0805630.003856
XSP7Jun21P418.00PUT418.00$0.01$0.01 / 833$2.03 / 150504731.216602%-0.067017-0.2030700.0415010.028722-0.000779
XSP7Jun21P421.00PUT421.00$0.02$0.01 / 697$2.03 / 232451419.533514%-0.297288-0.5415650.1106830.076601-0.003459
XSP7Jun21P419.00PUT419.00$0.01$0.01 / 816$2.03 / 232358427.535549%-0.119885-0.3126700.0639010.044224-0.001393
XSP7Jun21P413.00PUT413.00$0.01$0.02 / 1$4.80 / 2331812269.346429%-0.000892-0.0047390.0009690.000670-0.000010
XSP7Jun21C425.00CALL425.00$0.01$0.01 / 2$0.01 / 115205.299936%0.228030-0.4727170.0965950.0668510.002629
XSP7Jun21C426.00CALL426.00$0.01$0.01 / 2$0.01 / 111167.150024%0.143922-0.3547520.0724910.0501690.001660
XSP7Jun21P425.00PUT425.00$2.97$0.06 / 1$4.86 / 110108.834536%-0.771970-0.4725430.0965950.066851-0.009015
XSP7Jun21P414.00PUT414.00$0.01$4.80 / 150811496.499422%-0.002575-0.0124700.0025480.001764-0.000030
XSP7Jun21C420.00CALL420.00$1.73$0.15 / 1$4.95 / 1710219.275934%0.803310-0.4336640.0885940.0613140.009220
XSP7Jun21P416.00PUT416.00$0.01$0.01 / 1$0.01 / 1071313.077615%-0.015922-0.0623480.0127420.008818-0.000185
XSP7Jun21P415.00PUT415.00$0.01$0.01 / 3$2.03 / 232633341.549598%-0.006727-0.0294290.0060140.004162-0.000078
XSP7Jun21P417.00PUT417.00$0.02$0.01 / 850$2.03 / 15057134.763373%-0.034229-0.1186680.0242520.016784-0.000398
XSP7Jun21C421.00CALL421.00$0.80$0.01 / 1$4.80 / 142216.247124%0.702712-0.5417380.1106830.0766010.008076
XSP7Jun21P420.00PUT420.00$0.02$0.01 / 748$2.03 / 23241823.667378%-0.196690-0.4334910.0885940.061314-0.002287
XSP7Jun21C428.00CALL428.00$0.01$0.01 / 232910.668842%0.044975-0.1482070.0302860.0209600.000519
XSP7Jun21P410.00PUT410.00$0.01$2.03 / 23231674.603252%-0.000020-0.0001340.0000270.0000190.000000
XSP7Jun21P424.00PUT424.00$1.84$0.01 / 1$4.80 / 12018.580933%-0.665343-0.5695120.1164080.080563-0.007760
XSP7Jun21C419.00CALL419.00$2.70$1.16 / 1$5.96 / 121038.727544%0.880115-0.3128430.0639010.0442240.010086
XSP7Jun21C418.00CALL418.00$4.19$2.14 / 1$6.94 / 12436.325172%0.932983-0.2032420.0415010.0287220.010674
XSP7Jun21P411.00PUT411.00$0.01$0.01 / 2$2.03 / 2322854.329996%-0.000078-0.0004930.0001010.000070-0.000001
XSP7Jun21C427.00CALL427.00$0.01$0.01 / 51158.934261%0.083850-0.2409420.0492350.0340750.000968
XSP7Jun21C416.00CALL416.00$5.83$4.15 / 1$8.95 / 11117.473889%0.984078-0.0625190.0127420.0088180.011212
XSP7Jun21C394.00CALL394.00$27.69$23.80 / 1$33.80 / 11169.344596%1.000000-0.0001620.0000010.0000000.010795
XSP7Jun21C500.00CALL500.00$2.03 / 23200229.597163%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P500.00PUT500.00$72.20 / 1$82.20 / 10082.084264%-1.0000000.0002050.0000010.000000-0.013699
XSP7Jun21C495.00CALL495.00$2.03 / 23200219.452904%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P495.00PUT495.00$67.20 / 1$77.20 / 10077.421538%-1.0000000.0002030.0000010.000000-0.013562
XSP7Jun21C490.00CALL490.00$2.03 / 23200209.083611%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P490.00PUT490.00$62.20 / 1$72.20 / 10072.699848%-1.0000000.0002010.0000010.000000-0.013425
XSP7Jun21C485.00CALL485.00$2.03 / 23200198.471554%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P485.00PUT485.00$57.20 / 1$67.20 / 10067.915256%-1.0000000.0001990.0000010.000000-0.013288
XSP7Jun21C480.00CALL480.00$2.03 / 23200187.601925%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P480.00PUT480.00$52.20 / 1$62.20 / 10063.066220%-1.0000000.0001970.0000010.000000-0.013151
XSP7Jun21C475.00CALL475.00$2.03 / 23200176.448303%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P475.00PUT475.00$47.20 / 1$57.20 / 10058.143973%-1.0000000.0001950.0000010.000000-0.013014
XSP7Jun21C470.00CALL470.00$2.03 / 29000164.986496%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P470.00PUT470.00$42.20 / 1$52.20 / 10053.155467%-1.0000000.0001930.0000010.000000-0.012877
XSP7Jun21C465.00CALL465.00$4.80 / 23300204.004066%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P465.00PUT465.00$37.20 / 1$47.20 / 10048.088137%-1.0000000.0001910.0000010.000000-0.012740
XSP7Jun21C460.00CALL460.00$2.03 / 23200140.986659%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P460.00PUT460.00$32.20 / 1$42.20 / 10042.939911%-1.0000000.0001890.0000010.000000-0.012603
XSP7Jun21C456.00CALL456.00$2.03 / 29000130.920052%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P456.00PUT456.00$28.20 / 1$38.20 / 10038.753428%-1.0000000.0001870.0000010.000000-0.012493
XSP7Jun21C455.00CALL455.00$2.03 / 23200128.356059%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P455.00PUT455.00$27.20 / 1$37.20 / 10037.698875%-1.0000000.0001870.0000010.000000-0.012466
XSP7Jun21C454.00CALL454.00$2.03 / 29000125.771810%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P454.00PUT454.00$26.20 / 1$36.20 / 10036.640817%-1.0000000.0001870.0000010.000000-0.012438
XSP7Jun21C453.00CALL453.00$2.03 / 23200123.166622%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P453.00PUT453.00$25.20 / 1$35.20 / 10035.575743%-1.0000000.0001860.0000010.000000-0.012411
XSP7Jun21C452.00CALL452.00$2.03 / 23200120.539763%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P452.00PUT452.00$24.20 / 1$34.20 / 10034.510952%-1.0000000.0001860.0000010.000000-0.012384
XSP7Jun21C450.00CALL450.00$4.80 / 23300160.015818%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P450.00PUT450.00$22.20 / 1$32.20 / 10032.364077%-1.0000000.0001850.0000010.000000-0.012329
XSP7Jun21C448.00CALL448.00$2.03 / 23200109.798807%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P448.00PUT448.00$20.20 / 1$30.20 / 10030.199310%-1.0000000.0001840.0000010.000000-0.012274
XSP7Jun21C447.00CALL447.00$2.03 / 23200107.050362%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P447.00PUT447.00$19.20 / 188$29.20 / 1880029.109204%-1.0000000.0001840.0000010.000000-0.012247
XSP7Jun21C446.00CALL446.00$2.03 / 23200104.274406%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P446.00PUT446.00$18.20 / 188$28.20 / 1880028.019201%-1.0000000.0001830.0000010.000000-0.012219
XSP7Jun21C445.00CALL445.00$0.02$4.80 / 100144.012257%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P445.00PUT445.00$17.20 / 188$27.20 / 1880026.920988%-1.0000000.0001830.0000010.000000-0.012192
XSP7Jun21C444.00CALL444.00$2.03 / 2320098.634677%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P444.00PUT444.00$16.20 / 188$26.20 / 1880025.817865%-1.0000000.0001820.0000010.000000-0.012164
XSP7Jun21C442.00CALL442.00$0.03$2.03 / 2320192.867746%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P442.00PUT442.00$14.20 / 188$24.20 / 1880023.595794%-1.0000000.0001820.0000010.000000-0.012110
XSP7Jun21C441.00CALL441.00$4.80 / 100130.559135%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P441.00PUT441.00$13.20 / 188$23.20 / 1880022.478154%-1.0000000.0001810.0000010.000000-0.012082
XSP7Jun21C440.00CALL440.00$0.01$2.03 / 2320186.959041%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P440.00PUT440.00$12.20 / 188$22.20 / 1880021.354432%-1.0000000.0001810.0000010.000000-0.012055
XSP7Jun21C439.00CALL439.00$2.03 / 2320083.945967%0.000001-0.0000010.0000010.0000000.000000
XSP7Jun21P439.00PUT439.00$11.20 / 188$21.20 / 1880020.219238%-1.0000000.0001790.0000010.000000-0.012027
XSP7Jun21C438.00CALL438.00$0.23$2.03 / 2320080.892341%0.000001-0.0000060.0000010.0000010.000000
XSP7Jun21P438.00PUT438.00$10.20 / 188$20.20 / 1880019.083136%-0.9999990.0001740.0000010.000001-0.012000
XSP7Jun21C437.00CALL437.00$0.08$2.03 / 2320477.787750%0.000003-0.0000240.0000050.0000030.000000
XSP7Jun21P437.00PUT437.00$9.20 / 188$19.20 / 1880017.940374%-0.9999970.0001550.0000050.000003-0.011973
XSP7Jun21C436.00CALL436.00$2.03 / 2320074.638511%0.000013-0.0000930.0000190.0000130.000000
XSP7Jun21P436.00PUT436.00$8.20 / 188$18.20 / 1880016.789584%-0.9999870.0000860.0000190.000013-0.011945
XSP7Jun21C435.00CALL435.00$0.35$2.03 / 2320171.434486%0.000051-0.0003260.0000670.0000460.000001
XSP7Jun21P435.00PUT435.00$7.20 / 188$17.20 / 1880015.631191%-0.999949-0.0001480.0000670.000046-0.011917
XSP7Jun21C434.00CALL434.00$0.03$4.80 / 101105.177836%0.000174-0.0010420.0002130.0001470.000002
XSP7Jun21P434.00PUT434.00$6.20 / 188$16.20 / 1880014.468304%-0.999826-0.0008630.0002130.000147-0.011888
XSP7Jun21C433.00CALL433.00$0.01$2.03 / 2320464.846632%0.000548-0.0030250.0006180.0004280.000006
XSP7Jun21P433.00PUT433.00$5.20 / 188$15.20 / 1880013.292870%-0.999452-0.0028470.0006180.000428-0.011857
XSP7Jun21C432.00CALL432.00$0.13$2.03 / 23204561.451476%0.001576-0.0079870.0016320.0011300.000018
XSP7Jun21P432.00PUT432.00$5.00 / 1$14.20 / 10030.017227%-0.998424-0.0078090.0016320.001130-0.011817
XSP7Jun21C431.00CALL431.00$4.80 / 10093.322846%0.004154-0.0191670.0039170.0027110.000048
XSP7Jun21P431.00PUT431.00$5.00 / 1$13.60 / 10041.838146%-0.995846-0.0189900.0039170.002711-0.011760
XSP7Jun21C430.00CALL430.00$0.02$2.03 / 2320454.410287%0.010023-0.0417730.0085360.0059080.000116
XSP7Jun21P430.00PUT430.00$5.00 / 1$12.60 / 10046.334376%-0.989977-0.0415960.0085360.005908-0.011665
XSP7Jun21C429.00CALL429.00$0.02$2.03 / 2320450.743841%0.022166-0.0826220.0168840.0116850.000256
XSP7Jun21P429.00PUT429.00$4.06 / 1$8.86 / 10018.497099%-0.977834-0.0824460.0168840.011685-0.011497
XSP7Jun21P428.00PUT428.00$3.08 / 1$7.88 / 10016.861957%-0.955025-0.1480310.0302860.020960-0.011207
XSP7Jun21P427.00PUT427.00$2.09 / 1$6.89 / 10014.721830%-0.916150-0.2407670.0492350.034075-0.010731
XSP7Jun21P426.00PUT426.00$1.06 / 1$5.86 / 10011.411269%-0.856078-0.3545770.0724910.050169-0.010011
XSP7Jun21C417.00CALL417.00$4.30$3.14 / 1$7.94 / 10215.218984%0.965771-0.1188390.0242520.0167840.011027
XSP7Jun21C415.00CALL415.00$6.32$5.00 / 1$12.80 / 10245.185575%0.993273-0.0295990.0060140.0041620.011292
XSP7Jun21C414.00CALL414.00$5.00 / 1$13.80 / 10040.053531%0.997425-0.0126400.0025480.0017640.011313
XSP7Jun21C413.00CALL413.00$7.78$5.00 / 1$14.80 / 104731.430408%0.999108-0.0049090.0009690.0006700.011305
XSP7Jun21C412.00CALL412.00$5.80 / 188$15.80 / 1880030.271526%0.999721-0.0017840.0003300.0002280.011284
XSP7Jun21P412.00PUT412.00$0.06$2.03 / 2320267.533528%-0.000279-0.0016150.0003300.000228-0.000003
XSP7Jun21C411.00CALL411.00$6.80 / 188$16.80 / 1880032.547980%0.999922-0.0006610.0001010.0000700.011259
XSP7Jun21C410.00CALL410.00$6.08$7.80 / 188$17.80 / 1880334.803691%0.999980-0.0003030.0000270.0000190.011233
XSP7Jun21C409.00CALL409.00$8.80 / 188$18.80 / 1880037.040584%0.999995-0.0002010.0000070.0000050.011205
XSP7Jun21P409.00PUT409.00$0.12$2.03 / 2320578.071571%-0.000005-0.0000330.0000070.0000050.000000
XSP7Jun21C408.00CALL408.00$9.80 / 188$19.80 / 1880039.259188%0.999999-0.0001750.0000010.0000010.011178
XSP7Jun21P408.00PUT408.00$0.04$2.03 / 2320581.501731%-0.000001-0.0000070.0000010.0000010.000000
XSP7Jun21C407.00CALL407.00$10.80 / 188$20.80 / 1880041.466503%1.000000-0.0001690.0000010.0000000.011151
XSP7Jun21P407.00PUT407.00$0.04$2.03 / 23205184.901536%-0.000001-0.0000010.0000010.0000000.000000
XSP7Jun21C406.00CALL406.00$11.80 / 188$21.80 / 1880043.660549%1.000000-0.0001670.0000010.0000000.011123
XSP7Jun21P406.00PUT406.00$0.09$2.03 / 23201288.266795%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C405.00CALL405.00$19.80$12.80 / 188$22.80 / 1880445.843035%1.000000-0.0001660.0000010.0000000.011096
XSP7Jun21P405.00PUT405.00$0.17$2.03 / 2320891.605093%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C404.00CALL404.00$13.80 / 188$23.80 / 1880048.013355%1.000000-0.0001660.0000010.0000000.011068
XSP7Jun21P404.00PUT404.00$0.01$2.03 / 23206194.917815%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C403.00CALL403.00$15.69$14.80 / 188$24.80 / 1880550.175906%1.000000-0.0001660.0000010.0000000.011041
XSP7Jun21P403.00PUT403.00$2.73$2.03 / 232073598.207083%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C402.00CALL402.00$15.80 / 188$25.80 / 1880052.330586%1.000000-0.0001650.0000010.0000000.011014
XSP7Jun21P402.00PUT402.00$1.03$2.03 / 23203101.474726%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C401.00CALL401.00$16.80 / 188$26.80 / 1880054.475057%1.000000-0.0001650.0000010.0000000.010986
XSP7Jun21P401.00PUT401.00$0.02$2.03 / 15004104.723326%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C400.00CALL400.00$17.80 / 188$27.80 / 1880056.615749%1.000000-0.0001640.0000010.0000000.010959
XSP7Jun21P400.00PUT400.00$0.02$2.03 / 232026107.953507%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C399.00CALL399.00$18.80 / 188$28.80 / 1880058.748800%1.000000-0.0001640.0000010.0000000.010932
XSP7Jun21P399.00PUT399.00$0.05$2.03 / 23202111.167008%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C398.00CALL398.00$19.70$19.80 / 188$29.80 / 1880560.877098%1.000000-0.0001640.0000010.0000000.010904
XSP7Jun21P398.00PUT398.00$2.03 / 23200114.365122%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C397.00CALL397.00$20.80 / 1$30.80 / 10062.999867%1.000000-0.0001630.0000010.0000000.010877
XSP7Jun21P397.00PUT397.00$2.03 / 23200117.549029%0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C396.00CALL396.00$21.80 / 1$31.80 / 10065.118636%1.000000-0.0001630.0000010.0000000.010849
XSP7Jun21P396.00PUT396.00$0.62$2.03 / 232017120.719811%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C395.00CALL395.00$22.80 / 1$32.80 / 10067.234499%1.000000-0.0001620.0000010.0000000.010822
XSP7Jun21P395.00PUT395.00$0.02$2.03 / 232023123.878461%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21P394.00PUT394.00$0.02$2.03 / 15003127.025896%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C393.00CALL393.00$24.80 / 1$34.80 / 10071.450544%1.000000-0.0001620.0000010.0000000.010767
XSP7Jun21P393.00PUT393.00$2.03 / 23200130.162960%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C392.00CALL392.00$25.80 / 1$35.80 / 10073.559585%1.000000-0.0001610.0000010.0000000.010740
XSP7Jun21P392.00PUT392.00$2.03 / 23200133.290432%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C391.00CALL391.00$26.80 / 1$36.80 / 10075.659672%1.000000-0.0001610.0000010.0000000.010712
XSP7Jun21P391.00PUT391.00$0.10$2.03 / 23205136.409035%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C390.00CALL390.00$27.80 / 1$37.80 / 10077.760861%1.000000-0.0001600.0000010.0000000.010685
XSP7Jun21P390.00PUT390.00$0.10$4.80 / 23308190.351581%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C389.00CALL389.00$28.80 / 1$38.80 / 10079.858280%1.000000-0.0001600.0000010.0000000.010658
XSP7Jun21P389.00PUT389.00$2.03 / 23200142.622269%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C388.00CALL388.00$29.80 / 1$39.80 / 10081.955598%1.000000-0.0001590.0000010.0000000.010630
XSP7Jun21P388.00PUT388.00$0.01$2.03 / 232020145.718102%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C387.00CALL387.00$30.80 / 1$40.80 / 10084.051757%1.000000-0.0001590.0000010.0000000.010603
XSP7Jun21P387.00PUT387.00$2.03 / 23200148.809014%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C386.00CALL386.00$31.80 / 1$41.80 / 10086.145438%1.000000-0.0001590.0000010.0000000.010575
XSP7Jun21P386.00PUT386.00$0.01$2.03 / 23209151.892312%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C385.00CALL385.00$32.80 / 1$42.80 / 10088.239512%1.000000-0.0001580.0000010.0000000.010548
XSP7Jun21P385.00PUT385.00$0.01$2.03 / 23204154.970126%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C384.00CALL384.00$33.80 / 1$43.80 / 10090.333275%1.000000-0.0001580.0000010.0000000.010521
XSP7Jun21P384.00PUT384.00$2.03 / 23200158.042917%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C383.00CALL383.00$34.80 / 1$44.80 / 10092.424360%1.000000-0.0001570.0000010.0000000.010493
XSP7Jun21P383.00PUT383.00$2.03 / 23200161.111119%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C382.00CALL382.00$35.80 / 1$45.80 / 10094.517622%1.000000-0.0001570.0000010.0000000.010466
XSP7Jun21P382.00PUT382.00$2.03 / 23200164.175142%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C381.00CALL381.00$36.80 / 1$46.80 / 10096.611336%1.000000-0.0001570.0000010.0000000.010438
XSP7Jun21P381.00PUT381.00$0.05$2.03 / 23202167.235378%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C380.00CALL380.00$37.80 / 1$47.80 / 10098.704859%1.000000-0.0001560.0000010.0000000.010411
XSP7Jun21P380.00PUT380.00$2.03 / 23200170.292197%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C379.00CALL379.00$38.80 / 1$48.80 / 100100.795258%1.000000-0.0001560.0000010.0000000.010384
XSP7Jun21P379.00PUT379.00$2.03 / 23200173.345952%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C378.00CALL378.00$39.80 / 1$49.80 / 100102.889815%1.000000-0.0001550.0000010.0000000.010356
XSP7Jun21P378.00PUT378.00$2.03 / 23200176.396980%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C377.00CALL377.00$40.80 / 1$50.80 / 100104.981428%1.000000-0.0001550.0000010.0000000.010329
XSP7Jun21P377.00PUT377.00$2.03 / 15000179.445241%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C376.00CALL376.00$41.80 / 1$51.80 / 100107.075762%1.000000-0.0001550.0000010.0000000.010301
XSP7Jun21P376.00PUT376.00$2.03 / 15000182.490612%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C375.00CALL375.00$42.80 / 1$52.80 / 100109.170921%1.000000-0.0001540.0000010.0000000.010274
XSP7Jun21P375.00PUT375.00$0.63$2.03 / 232028185.534406%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C370.00CALL370.00$47.80 / 1$57.80 / 100119.670140%1.000000-0.0001520.0000010.0000000.010137
XSP7Jun21P370.00PUT370.00$0.01$2.03 / 232029200.743193%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C365.00CALL365.00$52.80 / 1$62.80 / 100130.204770%1.000000-0.0001500.0000010.0000000.010000
XSP7Jun21P365.00PUT365.00$0.01$2.03 / 23201215.941660%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C360.00CALL360.00$57.80 / 1$67.80 / 100140.796553%1.000000-0.0001480.0000010.0000000.009863
XSP7Jun21P360.00PUT360.00$0.01$2.03 / 23201231.158476%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C355.00CALL355.00$62.80 / 1$72.80 / 100151.453929%1.000000-0.0001460.0000010.0000000.009726
XSP7Jun21P355.00PUT355.00$0.01$2.03 / 23202246.418834%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C350.00CALL350.00$67.80 / 1$77.80 / 100162.188908%1.000000-0.0001440.0000010.0000000.009589
XSP7Jun21P350.00PUT350.00$0.01$2.03 / 23201261.739425%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C345.00CALL345.00$72.80 / 1$82.80 / 100173.008742%1.000000-0.0001420.0000010.0000000.009452
XSP7Jun21P345.00PUT345.00$4.80 / 100352.062906%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C340.00CALL340.00$77.80 / 1$87.80 / 100183.921420%1.000000-0.0001400.0000010.0000000.009315
XSP7Jun21P340.00PUT340.00$2.03 / 23200292.634132%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C335.00CALL335.00$82.80 / 1$92.80 / 100194.939372%1.000000-0.0001380.0000010.0000000.009178
XSP7Jun21P335.00PUT335.00$2.03 / 23200308.237492%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C330.00CALL330.00$87.80 / 1$97.80 / 1020206.070078%1.000000-0.0001360.0000010.0000000.009041
XSP7Jun21P330.00PUT330.00$2.03 / 23200323.968638%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C325.00CALL325.00$92.80 / 1$102.80 / 100217.318189%1.000000-0.0001340.0000010.0000000.008904
XSP7Jun21P325.00PUT325.00$4.80 / 100425.292906%-0.0000010.0000000.0000010.0000000.000000
XSP7Jun21C320.00CALL320.00$97.80 / 1$107.80 / 100228.692016%1.000000-0.0001320.0000000.0000000.008767
XSP7Jun21P320.00PUT320.00$2.03 / 23200355.851279%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C315.00CALL315.00$100.01 / 1$116.00 / 100270.372004%1.000000-0.0001290.0000000.0000000.008630
XSP7Jun21P315.00PUT315.00$4.80 / 100462.837507%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C310.00CALL310.00$104.80 / 1$120.80 / 100251.852220%1.000000-0.0001270.0000000.0000000.008493
XSP7Jun21P310.00PUT310.00$4.80 / 100481.896924%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C305.00CALL305.00$109.80 / 1$125.80 / 100263.654153%1.000000-0.0001250.0000000.0000000.008356
XSP7Jun21P305.00PUT305.00$4.80 / 100501.167946%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C300.00CALL300.00$114.80 / 1$130.80 / 100275.610823%1.000000-0.0001230.0000000.0000000.008219
XSP7Jun21P300.00PUT300.00$4.80 / 100520.665676%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C295.00CALL295.00$119.80 / 1$135.80 / 100287.733952%1.000000-0.0001210.0000000.0000000.008082
XSP7Jun21P295.00PUT295.00$4.80 / 100540.405310%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C290.00CALL290.00$124.80 / 1$140.80 / 100300.030657%1.000000-0.0001190.0000000.0000000.007945
XSP7Jun21P290.00PUT290.00$4.80 / 100560.402236%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C285.00CALL285.00$129.80 / 1$145.80 / 100312.509838%1.000000-0.0001170.0000000.0000000.007808
XSP7Jun21P285.00PUT285.00$4.80 / 100580.672130%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C280.00CALL280.00$134.80 / 1$150.80 / 100325.179252%1.000000-0.0001150.0000000.0000000.007671
XSP7Jun21P280.00PUT280.00$2.03 / 23200490.897907%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C275.00CALL275.00$139.80 / 1$155.80 / 100338.050216%1.000000-0.0001130.0000000.0000000.007534
XSP7Jun21P275.00PUT275.00$2.03 / 23200508.832882%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C270.00CALL270.00$144.80 / 1$160.80 / 100351.125677%1.000000-0.0001110.0000000.0000000.007397
XSP7Jun21P270.00PUT270.00$2.03 / 23200527.046805%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C265.00CALL265.00$149.80 / 1$165.80 / 100364.421123%1.000000-0.0001090.0000000.0000000.007260
XSP7Jun21P265.00PUT265.00$4.80 / 100664.810135%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C260.00CALL260.00$154.80 / 1$170.80 / 100377.950132%1.000000-0.0001070.0000000.0000000.007123
XSP7Jun21P260.00PUT260.00$2.03 / 23200564.370582%-0.0000010.0000000.0000000.0000000.000000
XSP7Jun21C250.00CALL250.00$164.80 / 1$180.80 / 100405.731609%1.000000-0.0001030.0000000.0000000.006849
XSP7Jun21P250.00PUT250.00$4.80 / 23300731.622428%-0.0000010.0000000.0000000.0000000.000000