XSP.IN Option Chain

End of day data from July 6, 2021 for XSP.IN options expired on July 6, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP6Jul21P432.00PUT432.00$0.02$4.80 / 1228765.287861%-0.164150-0.3003000.1018880.056248-0.001959
XSP6Jul21C432.00CALL432.00$2.91$4.80 / 11937538.623256%0.835850-0.3007490.1018880.0562480.009876
XSP6Jul21P433.00PUT433.00$0.01$0.01 / 1014363.284198%-0.286396-0.4130180.1401410.077367-0.003420
XSP6Jul21P435.00PUT435.00$1.41$4.80 / 1101649.280270%-0.602720-0.4679380.1588180.087678-0.007209
XSP6Jul21C434.00CALL434.00$0.95$0.10 / 5$4.00 / 1839020.562099%0.560131-0.4790970.1624250.0896690.006634
XSP6Jul21P434.00PUT434.00$0.08$0.30 / 153565.049507%-0.439869-0.4786450.1624250.089669-0.005256
XSP6Jul21C435.00CALL435.00$0.04$0.10 / 249313.573810%0.397280-0.4683900.1588180.0876780.004709
XSP6Jul21C433.00CALL433.00$1.01$4.80 / 1491745.094148%0.713604-0.4134690.1401410.0773670.008443
XSP6Jul21P422.00PUT422.00$0.01$0.01 / 1,7254813522.083918%-0.000001-0.0000010.0000010.0000000.000000
XSP6Jul21P427.00PUT427.00$0.02$4.80 / 1284288.338097%-0.001107-0.0044860.0015220.000840-0.000013
XSP6Jul21C426.00CALL426.00$6.84$5.00 / 1$13.60 / 1263041.367972%0.999749-0.0015820.0003860.0002130.011668
XSP6Jul21C425.00CALL425.00$7.86$5.00 / 1$14.40 / 1222432.317818%0.999952-0.0006840.0000820.0000450.011643
XSP6Jul21C438.00CALL438.00$0.01$4.80 / 1201070.899420%0.068136-0.1596900.0541570.0298980.000809
XSP6Jul21P431.00PUT431.00$0.05$4.80 / 1205570.164246%-0.081946-0.1837640.0623460.034419-0.000978
XSP6Jul21P430.00PUT430.00$0.02$4.80 / 1154274.884195%-0.035333-0.0945300.0320700.017705-0.000421
XSP6Jul21C437.00CALL437.00$0.01$4.80 / 1141566.262439%0.139860-0.2701100.0916010.0505690.001660
XSP6Jul21P429.00PUT429.00$0.05$4.80 / 1137279.472799%-0.013071-0.0408280.0138510.007647-0.000156
XSP6Jul21P416.00PUT416.00$0.01$4.80 / 11213132.639861%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P428.00PUT428.00$0.01$4.80 / 197983.954046%-0.004126-0.0147870.0050170.002769-0.000049
XSP6Jul21P425.00PUT425.00$0.01$4.80 / 192096.866592%-0.000048-0.0002410.0000820.000045-0.000001
XSP6Jul21C431.00CALL431.00$3.10$4.80 / 172131.050455%0.918054-0.1842130.0623460.0344190.010831
XSP6Jul21P426.00PUT426.00$0.02$4.80 / 14592.638989%-0.000251-0.0011380.0003860.000213-0.000003
XSP6Jul21C402.00CALL402.00$30.54$27.40 / 1$37.40 / 14462.210941%1.000000-0.0004190.0000010.0000000.011014
XSP6Jul21C429.00CALL429.00$3.80$2.46 / 1$7.26 / 13729.808682%0.986929-0.0412740.0138510.0076470.011598
XSP6Jul21P424.00PUT424.00$0.01$4.80 / 1386101.028976%-0.000008-0.0000430.0000140.0000080.000000
XSP6Jul21C440.00CALL440.00$0.01$4.80 / 1210379.695954%0.010590-0.0340210.0115380.0063700.000126
XSP6Jul21P437.00PUT437.00$4.81$0.70 / 1$5.50 / 12115.415882%-0.860140-0.2696550.0916010.050569-0.010313
XSP6Jul21C436.00CALL436.00$0.12$4.80 / 12461.422717%0.251065-0.3867970.1311640.0724110.002978
XSP6Jul21C430.00CALL430.00$3.25$1.49 / 1$6.29 / 12609.338150%0.964667-0.0949770.0320700.0177050.011359
XSP6Jul21C424.00CALL424.00$8.30$5.40 / 1$15.40 / 12422.683923%0.999992-0.0004840.0000140.0000080.011616
XSP6Jul21C406.00CALL406.00$26.77$23.40 / 1$33.40 / 12255.155308%1.000000-0.0004230.0000010.0000000.011123
XSP6Jul21P402.00PUT402.00$0.01$0.01 / 1,6572253.490385%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C400.00CALL400.00$32.55$29.40 / 1$39.40 / 12265.734363%1.000000-0.0004160.0000010.0000000.010959
XSP6Jul21C394.00CALL394.00$40.37$35.40 / 1$45.40 / 12176.303094%1.000000-0.0004100.0000010.0000000.010795
XSP6Jul21C441.00CALL441.00$0.01$4.80 / 11083.894109%0.003355-0.0122870.0041670.0023010.000040
XSP6Jul21C439.00CALL439.00$0.01$4.80 / 11575.367710%0.028864-0.0800170.0271380.0149820.000343
XSP6Jul21P436.00PUT436.00$3.27$4.80 / 11243.202880%-0.748935-0.3863430.1311640.072411-0.008967
XSP6Jul21P423.00PUT423.00$0.01$4.80 / 113105.132722%-0.000001-0.0000060.0000020.0000010.000000
XSP6Jul21C418.00CALL418.00$16.16$11.40 / 1$21.40 / 11133.737286%1.000000-0.0004350.0000010.0000000.011452
XSP6Jul21C416.00CALL416.00$18.34$13.40 / 1$23.40 / 11137.351034%1.000000-0.0004330.0000010.0000000.011397
XSP6Jul21C510.00CALL510.00$4.80 / 100280.585466%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P510.00PUT510.00$70.60 / 1$80.60 / 100125.013371%-1.0000000.0005310.0000010.000000-0.013973
XSP6Jul21C500.00CALL500.00$4.80 / 100257.487415%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P500.00PUT500.00$60.60 / 1$70.60 / 100111.465678%-1.0000000.0005210.0000010.000000-0.013699
XSP6Jul21C495.00CALL495.00$4.80 / 100245.509919%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P495.00PUT495.00$55.60 / 1$65.60 / 100104.512620%-1.0000000.0005150.0000010.000000-0.013562
XSP6Jul21C490.00CALL490.00$4.80 / 100233.215125%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P490.00PUT490.00$50.60 / 1$60.60 / 10097.427697%-1.0000000.0005100.0000010.000000-0.013425
XSP6Jul21C485.00CALL485.00$4.80 / 100220.568362%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P485.00PUT485.00$45.60 / 1$55.60 / 10090.204153%-1.0000000.0005050.0000010.000000-0.013288
XSP6Jul21C480.00CALL480.00$4.80 / 100207.544819%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P480.00PUT480.00$40.60 / 1$50.60 / 10082.826363%-1.0000000.0005000.0000010.000000-0.013151
XSP6Jul21C475.00CALL475.00$4.80 / 100194.096334%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P475.00PUT475.00$35.60 / 1$45.60 / 10075.285918%-1.0000000.0004950.0000010.000000-0.013014
XSP6Jul21C470.00CALL470.00$4.80 / 100180.169481%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P470.00PUT470.00$30.80 / 1$40.80 / 10076.039937%-1.0000000.0004890.0000010.000000-0.012877
XSP6Jul21C465.00CALL465.00$4.80 / 100165.694634%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P465.00PUT465.00$25.60 / 1$35.60 / 10059.636379%-1.0000000.0004840.0000010.000000-0.012740
XSP6Jul21C463.00CALL463.00$4.80 / 100159.731454%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P463.00PUT463.00$23.60 / 1$33.60 / 10056.406062%-1.0000000.0004820.0000010.000000-0.012685
XSP6Jul21C462.00CALL462.00$4.80 / 100156.709363%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P462.00PUT462.00$22.60 / 1$32.60 / 10054.774462%-1.0000000.0004810.0000010.000000-0.012658
XSP6Jul21C461.00CALL461.00$4.80 / 100153.658922%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P461.00PUT461.00$21.60 / 1$31.60 / 10053.133147%-1.0000000.0004800.0000010.000000-0.012630
XSP6Jul21C460.00CALL460.00$4.80 / 100150.579031%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P460.00PUT460.00$20.80 / 1$30.80 / 10058.389522%-1.0000000.0004790.0000010.000000-0.012603
XSP6Jul21C459.00CALL459.00$4.80 / 100147.468503%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P459.00PUT459.00$19.80 / 1$29.80 / 10056.561853%-1.0000000.0004780.0000010.000000-0.012575
XSP6Jul21C458.00CALL458.00$4.80 / 100144.326061%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P458.00PUT458.00$18.60 / 1$28.60 / 10048.145278%-1.0000000.0004770.0000010.000000-0.012548
XSP6Jul21C457.00CALL457.00$4.80 / 100141.150317%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P457.00PUT457.00$17.60 / 1$27.60 / 10046.458581%-1.0000000.0004760.0000010.000000-0.012521
XSP6Jul21C456.00CALL456.00$4.80 / 100137.939767%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P456.00PUT456.00$16.80 / 1$26.80 / 10050.986304%-1.0000000.0004750.0000010.000000-0.012493
XSP6Jul21C455.00CALL455.00$4.80 / 100134.693968%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P455.00PUT455.00$15.60 / 1$25.60 / 10043.049078%-1.0000000.0004740.0000010.000000-0.012466
XSP6Jul21C454.00CALL454.00$4.80 / 100131.405258%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P454.00PUT454.00$14.60 / 1$24.60 / 10041.326071%-1.0000000.0004730.0000010.000000-0.012438
XSP6Jul21C453.00CALL453.00$4.80 / 100128.080887%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P453.00PUT453.00$13.60 / 1$23.60 / 10039.586826%-1.0000000.0004720.0000010.000000-0.012411
XSP6Jul21C452.00CALL452.00$4.80 / 100124.713646%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P452.00PUT452.00$12.60 / 1$22.60 / 10037.834108%-1.0000000.0004710.0000010.000000-0.012384
XSP6Jul21C451.00CALL451.00$4.80 / 100121.301254%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P451.00PUT451.00$11.60 / 3$21.60 / 30036.064339%-1.0000000.0004700.0000010.000000-0.012356
XSP6Jul21C450.00CALL450.00$4.80 / 100117.841181%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P450.00PUT450.00$10.60 / 3$20.60 / 30034.276974%-1.0000000.0004680.0000010.000000-0.012329
XSP6Jul21C449.00CALL449.00$4.80 / 100114.330503%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P449.00PUT449.00$9.60 / 1$19.60 / 10032.474513%-1.0000000.0004670.0000010.000000-0.012301
XSP6Jul21C448.00CALL448.00$0.01$4.80 / 107110.765875%0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P448.00PUT448.00$8.60 / 3$18.60 / 30030.652932%-1.0000000.0004660.0000010.000000-0.012274
XSP6Jul21C447.00CALL447.00$0.01$4.80 / 1010107.144496%0.000001-0.0000010.0000010.0000000.000000
XSP6Jul21P447.00PUT447.00$7.60 / 1$17.60 / 10028.809586%-1.0000000.0004640.0000010.000000-0.012247
XSP6Jul21C446.00CALL446.00$4.80 / 100103.457271%0.000001-0.0000070.0000020.0000010.000000
XSP6Jul21P446.00PUT446.00$6.80 / 1$16.80 / 10031.234533%-0.9999990.0004580.0000020.000001-0.012219
XSP6Jul21C445.00CALL445.00$4.80 / 10099.706556%0.000008-0.0000420.0000140.0000080.000000
XSP6Jul21P445.00PUT445.00$5.60 / 3$15.60 / 30025.057172%-0.9999920.0004210.0000140.000008-0.012192
XSP6Jul21C444.00CALL444.00$4.80 / 10095.882159%0.000044-0.0002200.0000750.0000410.000001
XSP6Jul21P444.00PUT444.00$5.00 / 1$14.60 / 10026.981706%-0.9999560.0002420.0000750.000041-0.012164
XSP6Jul21C443.00CALL443.00$4.80 / 10091.977564%0.000216-0.0009870.0003350.0001850.000003
XSP6Jul21P443.00PUT443.00$5.00 / 1$13.80 / 10038.352541%-0.999784-0.0005260.0003350.000185-0.012134
XSP6Jul21C442.00CALL442.00$4.80 / 10087.984789%0.000917-0.0037740.0012800.0007070.000011
XSP6Jul21P442.00PUT442.00$5.00 / 1$12.80 / 10043.311388%-0.999083-0.0033140.0012800.000707-0.012099
XSP6Jul21P441.00PUT441.00$4.72 / 1$9.52 / 10027.638506%-0.996645-0.0118280.0041670.002301-0.012042
XSP6Jul21P440.00PUT440.00$3.72 / 1$8.52 / 10024.836054%-0.989410-0.0335630.0115380.006370-0.011929
XSP6Jul21P439.00PUT439.00$2.72 / 1$7.52 / 10021.934018%-0.971136-0.0795600.0271380.014982-0.011685
XSP6Jul21P438.00PUT438.00$4.09$1.72 / 1$6.52 / 103018.904621%-0.931864-0.1592340.0541570.029898-0.011191
XSP6Jul21C428.00CALL428.00$6.45$3.45 / 1$8.25 / 104810.526052%0.995874-0.0152330.0050170.0027690.011677
XSP6Jul21C427.00CALL427.00$7.79$4.48 / 1$9.28 / 10715.282387%0.998893-0.0049300.0015220.0008400.011685
XSP6Jul21C423.00CALL423.00$5.00$6.40 / 1$16.40 / 10124.555598%0.999999-0.0004470.0000020.0000010.011589
XSP6Jul21C422.00CALL422.00$4.70$7.40 / 1$17.40 / 10126.414651%1.000000-0.0004400.0000010.0000000.011562
XSP6Jul21C421.00CALL421.00$4.88$8.40 / 1$18.40 / 10228.257315%1.000000-0.0004380.0000010.0000000.011534
XSP6Jul21P421.00PUT421.00$0.54$0.01 / 1,65701723.689188%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C420.00CALL420.00$7.08$9.40 / 1$19.40 / 10430.094022%1.000000-0.0004370.0000010.0000000.011507
XSP6Jul21P420.00PUT420.00$0.12$4.80 / 1023117.153269%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C419.00CALL419.00$10.40 / 1$20.40 / 10031.919964%1.000000-0.0004360.0000010.0000000.011479
XSP6Jul21P419.00PUT419.00$2.50$4.80 / 101121.076058%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P418.00PUT418.00$0.02$4.80 / 103124.962912%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C417.00CALL417.00$7.47$12.40 / 1$22.40 / 10735.545691%1.000000-0.0004340.0000010.0000000.011425
XSP6Jul21P417.00PUT417.00$0.09$0.01 / 2,07203630.045918%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C415.00CALL415.00$14.40 / 1$24.40 / 10039.146185%1.000000-0.0004320.0000010.0000000.011370
XSP6Jul21P415.00PUT415.00$0.06$4.80 / 1030136.434528%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C414.00CALL414.00$15.40 / 1$25.40 / 10040.941623%1.000000-0.0004310.0000010.0000000.011342
XSP6Jul21P414.00PUT414.00$0.01 / 1,6580034.767812%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C413.00CALL413.00$13.15$16.40 / 1$26.40 / 10242.728709%1.000000-0.0004300.0000010.0000000.011315
XSP6Jul21P413.00PUT413.00$0.07$4.80 / 107143.952268%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C412.00CALL412.00$13.76$17.40 / 1$27.40 / 10144.512331%1.000000-0.0004290.0000010.0000000.011288
XSP6Jul21P412.00PUT412.00$0.02$4.80 / 106147.675895%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C411.00CALL411.00$18.40 / 1$28.40 / 10046.294102%1.000000-0.0004280.0000010.0000000.011260
XSP6Jul21P411.00PUT411.00$0.04$4.80 / 1080151.378846%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C410.00CALL410.00$19.40 / 1$29.40 / 10048.070056%1.000000-0.0004270.0000010.0000000.011233
XSP6Jul21P410.00PUT410.00$0.05$4.80 / 107155.062561%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C409.00CALL409.00$20.40 / 1$30.40 / 10049.845982%1.000000-0.0004260.0000010.0000000.011205
XSP6Jul21P409.00PUT409.00$1.72$4.80 / 102158.728362%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C408.00CALL408.00$21.40 / 1$31.40 / 10051.616910%1.000000-0.0004250.0000010.0000000.011178
XSP6Jul21P408.00PUT408.00$1.47$0.01 / 1,6580444.146627%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C407.00CALL407.00$22.20 / 1$32.20 / 10053.385191%1.000000-0.0004240.0000010.0000000.011151
XSP6Jul21P407.00PUT407.00$0.15$4.80 / 103166.010993%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P406.00PUT406.00$0.02$4.80 / 10454169.629994%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C405.00CALL405.00$24.40 / 1$34.40 / 10056.920527%1.000000-0.0004220.0000010.0000000.011096
XSP6Jul21P405.00PUT405.00$1.81$4.80 / 103173.235440%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C404.00CALL404.00$25.40 / 1$35.40 / 10058.685679%1.000000-0.0004210.0000010.0000000.011068
XSP6Jul21P404.00PUT404.00$0.01$4.80 / 100176.828242%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C403.00CALL403.00$26.40 / 1$36.40 / 10060.448869%1.000000-0.0004200.0000010.0000000.011041
XSP6Jul21P403.00PUT403.00$0.15$4.80 / 101180.409256%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C401.00CALL401.00$28.40 / 1$38.40 / 10063.972795%1.000000-0.0004170.0000010.0000000.010986
XSP6Jul21P401.00PUT401.00$1.20$0.01 / 1,6570155.047449%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P400.00PUT400.00$0.06$4.80 / 1028191.090111%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C399.00CALL399.00$30.40 / 1$40.40 / 10067.496454%1.000000-0.0004150.0000010.0000000.010931
XSP6Jul21P399.00PUT399.00$0.01$4.80 / 101194.629489%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C398.00CALL398.00$31.40 / 1$41.40 / 10069.256562%1.000000-0.0004140.0000010.0000000.010904
XSP6Jul21P398.00PUT398.00$0.01$4.80 / 101198.161472%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C397.00CALL397.00$32.40 / 1$42.40 / 10071.019065%1.000000-0.0004130.0000010.0000000.010877
XSP6Jul21P397.00PUT397.00$0.01$0.01 / 1,6570461.279004%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C396.00CALL396.00$33.40 / 1$43.40 / 10072.779413%1.000000-0.0004120.0000010.0000000.010849
XSP6Jul21P396.00PUT396.00$4.80 / 100205.203610%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C395.00CALL395.00$34.40 / 1$44.40 / 10074.541100%1.000000-0.0004110.0000010.0000000.010822
XSP6Jul21P395.00PUT395.00$0.05$4.80 / 103208.714309%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21P394.00PUT394.00$0.65$4.80 / 100212.218754%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C393.00CALL393.00$36.40 / 1$46.40 / 10078.066436%1.000000-0.0004090.0000010.0000000.010767
XSP6Jul21P393.00PUT393.00$0.01$4.80 / 104215.717408%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C392.00CALL392.00$37.40 / 1$47.40 / 10079.829216%1.000000-0.0004080.0000010.0000000.010740
XSP6Jul21P392.00PUT392.00$0.08$4.80 / 103219.210706%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C391.00CALL391.00$38.40 / 1$48.40 / 10081.593035%1.000000-0.0004070.0000010.0000000.010712
XSP6Jul21P391.00PUT391.00$4.80 / 100222.699064%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C390.00CALL390.00$39.40 / 1$49.40 / 10083.357447%1.000000-0.0004060.0000010.0000000.010685
XSP6Jul21P390.00PUT390.00$0.18$4.80 / 1012226.182874%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C389.00CALL389.00$40.40 / 1$50.40 / 10085.127665%1.000000-0.0004050.0000010.0000000.010658
XSP6Jul21P389.00PUT389.00$0.15$4.80 / 101229.662504%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C388.00CALL388.00$41.40 / 1$51.40 / 10086.894082%1.000000-0.0004040.0000010.0000000.010630
XSP6Jul21P388.00PUT388.00$0.01$4.80 / 102233.138305%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C387.00CALL387.00$42.40 / 1$52.40 / 10088.662167%1.000000-0.0004030.0000010.0000000.010603
XSP6Jul21P387.00PUT387.00$0.62$4.80 / 1018236.610605%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C386.00CALL386.00$43.40 / 1$53.40 / 10090.432275%1.000000-0.0004020.0000010.0000000.010575
XSP6Jul21P386.00PUT386.00$0.01 / 1,6570078.494504%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C385.00CALL385.00$44.40 / 1$54.40 / 10092.204502%1.000000-0.0004010.0000010.0000000.010548
XSP6Jul21P385.00PUT385.00$0.14$0.01 / 1,6570180.070067%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C384.00CALL384.00$45.40 / 1$55.40 / 10093.978673%1.000000-0.0004000.0000010.0000000.010521
XSP6Jul21P384.00PUT384.00$4.80 / 100247.010857%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C383.00CALL383.00$46.40 / 1$56.40 / 10095.750636%1.000000-0.0003990.0000010.0000000.010493
XSP6Jul21P383.00PUT383.00$4.80 / 100250.472901%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C382.00CALL382.00$47.40 / 1$57.40 / 10097.527296%1.000000-0.0003980.0000010.0000000.010466
XSP6Jul21P382.00PUT382.00$0.50$4.80 / 1021253.933088%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C381.00CALL381.00$48.40 / 1$58.40 / 10099.303417%1.000000-0.0003970.0000010.0000000.010438
XSP6Jul21P381.00PUT381.00$0.48$0.01 / 1,6570586.384213%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C380.00CALL380.00$49.40 / 1$59.40 / 100101.086507%1.000000-0.0003960.0000010.0000000.010411
XSP6Jul21P380.00PUT380.00$1.23$4.80 / 101260.853996%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C379.00CALL379.00$50.40 / 1$60.40 / 100102.868008%1.000000-0.0003950.0000010.0000000.010384
XSP6Jul21P379.00PUT379.00$0.44$4.80 / 1027264.310248%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C378.00CALL378.00$51.40 / 1$61.40 / 100104.652071%1.000000-0.0003940.0000010.0000000.010356
XSP6Jul21P378.00PUT378.00$4.80 / 100267.765705%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C377.00CALL377.00$52.40 / 1$62.40 / 100106.437377%1.000000-0.0003920.0000010.0000000.010329
XSP6Jul21P377.00PUT377.00$4.80 / 100271.220611%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C376.00CALL376.00$53.40 / 1$63.40 / 100108.226673%1.000000-0.0003910.0000010.0000000.010301
XSP6Jul21P376.00PUT376.00$4.80 / 100274.675204%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C375.00CALL375.00$54.40 / 1$64.40 / 100110.017140%1.000000-0.0003900.0000010.0000000.010274
XSP6Jul21P375.00PUT375.00$0.48$4.80 / 1019278.129715%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C370.00CALL370.00$59.40 / 1$69.40 / 100119.007076%1.000000-0.0003850.0000010.0000000.010137
XSP6Jul21P370.00PUT370.00$4.80 / 100295.410076%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C365.00CALL365.00$64.40 / 1$74.40 / 100128.065095%1.000000-0.0003800.0000010.0000000.010000
XSP6Jul21P365.00PUT365.00$0.70$4.80 / 102312.720086%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C362.00CALL362.00$67.40 / 1$77.40 / 100133.533525%1.000000-0.0003770.0000010.0000000.009918
XSP6Jul21P362.00PUT362.00$4.80 / 100323.129545%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C360.00CALL360.00$69.40 / 1$79.40 / 100137.192291%1.000000-0.0003750.0000010.0000000.009863
XSP6Jul21P360.00PUT360.00$0.58$4.80 / 103330.081749%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C355.00CALL355.00$74.40 / 1$84.40 / 100146.402275%1.000000-0.0003700.0000010.0000000.009726
XSP6Jul21P355.00PUT355.00$0.01$0.01 / 1,65801128.388871%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul21C350.00CALL350.00$79.40 / 1$89.40 / 100155.699698%1.000000-0.0003640.0000000.0000000.009589
XSP6Jul21P350.00PUT350.00$0.01$0.01 / 1,65801136.701142%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C345.00CALL345.00$84.20 / 1$94.20 / 100165.087743%1.000000-0.0003590.0000000.0000000.009452
XSP6Jul21P345.00PUT345.00$4.80 / 100382.670624%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C340.00CALL340.00$89.20 / 1$99.20 / 100174.575370%1.000000-0.0003540.0000000.0000000.009315
XSP6Jul21P340.00PUT340.00$0.08$4.80 / 107400.424643%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C335.00CALL335.00$94.40 / 1$104.40 / 100184.168494%1.000000-0.0003490.0000000.0000000.009178
XSP6Jul21P335.00PUT335.00$0.31$4.80 / 106418.318598%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C330.00CALL330.00$99.40 / 1$109.40 / 100193.872295%1.000000-0.0003440.0000000.0000000.009041
XSP6Jul21P330.00PUT330.00$0.01$4.80 / 103436.365987%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C325.00CALL325.00$101.40 / 1$117.40 / 100203.692540%1.000000-0.0003380.0000000.0000000.008904
XSP6Jul21P325.00PUT325.00$0.01$4.80 / 103454.581071%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C320.00CALL320.00$106.40 / 1$122.40 / 100213.634936%1.000000-0.0003330.0000000.0000000.008767
XSP6Jul21P320.00PUT320.00$0.01$4.80 / 1012472.977847%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C315.00CALL315.00$111.20 / 1$127.20 / 100223.705954%1.000000-0.0003280.0000000.0000000.008630
XSP6Jul21P315.00PUT315.00$4.80 / 100491.570168%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C310.00CALL310.00$116.40 / 1$132.40 / 100233.910877%1.000000-0.0003230.0000000.0000000.008493
XSP6Jul21P310.00PUT310.00$4.80 / 100510.371847%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C305.00CALL305.00$121.20 / 1$137.20 / 100244.256955%1.000000-0.0003180.0000000.0000000.008356
XSP6Jul21P305.00PUT305.00$4.80 / 100529.396752%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C300.00CALL300.00$126.40 / 1$142.40 / 100254.751096%1.000000-0.0003120.0000000.0000000.008219
XSP6Jul21P300.00PUT300.00$4.80 / 100548.658895%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C295.00CALL295.00$131.40 / 1$147.40 / 100265.395122%1.000000-0.0003070.0000000.0000000.008082
XSP6Jul21P295.00PUT295.00$4.80 / 100568.171078%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C290.00CALL290.00$136.40 / 1$152.40 / 100276.201477%1.000000-0.0003020.0000000.0000000.007945
XSP6Jul21P290.00PUT290.00$4.80 / 100587.953942%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C285.00CALL285.00$141.40 / 1$157.40 / 100287.176421%1.000000-0.0002970.0000000.0000000.007808
XSP6Jul21P285.00PUT285.00$4.80 / 100608.013514%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C280.00CALL280.00$146.40 / 1$162.40 / 100298.322627%1.000000-0.0002920.0000000.0000000.007671
XSP6Jul21P280.00PUT280.00$4.80 / 100628.369890%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C275.00CALL275.00$151.40 / 1$167.40 / 100309.651525%1.000000-0.0002860.0000000.0000000.007534
XSP6Jul21P275.00PUT275.00$4.80 / 100649.038777%-0.0000010.0000000.0000000.0000000.000000
XSP6Jul21C270.00CALL270.00$156.20 / 1$172.20 / 100321.172091%1.000000-0.0002810.0000000.0000000.007397
XSP6Jul21P270.00PUT270.00$4.80 / 100670.036562%-0.0000010.0000000.0000000.0000000.000000