XSP.IN Option Chain

End of day data from May 12, 2021 for XSP.IN options expired on May 26, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP26May21P393.00PUT393.00$2.44$3.47 / 100$3.86 / 1003841127.082974%-0.113318-0.0723840.0169880.158201-0.019179
XSP26May21C411.00CALL411.00$5.65$4.75 / 136$4.86 / 1365020.896953%0.344509-0.1388040.0325690.3032980.056468
XSP26May21C433.00CALL433.00$0.59$0.09 / 1,591$0.13 / 8162215.631639%0.011484-0.0113320.0026590.0247630.001899
XSP26May21C430.00CALL430.00$0.69$0.16 / 1,491$0.21 / 1,26521315.496854%0.021479-0.0193850.0045490.0423620.003550
XSP26May21P360.00PUT360.00$0.54$0.74 / 300$0.98 / 3001139.342796%-0.000006-0.0000110.0000030.000024-0.000001
XSP26May21C480.00CALL480.00$0.02 / 1,6570029.370925%0.0000010.0000000.0000010.0000000.000000
XSP26May21P480.00PUT480.00$72.11 / 21$74.60 / 210035.743078%-1.0000000.0000660.0000010.000000-0.197260
XSP26May21C475.00CALL475.00$0.01$0.02 / 1,65701527.711865%0.0000010.0000000.0000010.0000000.000000
XSP26May21P475.00PUT475.00$67.14 / 21$69.57 / 210033.977802%-1.0000000.0000650.0000010.000000-0.195205
XSP26May21C470.00CALL470.00$0.01$0.02 / 1,45001026.025801%0.0000010.0000000.0000010.0000000.000000
XSP26May21P470.00PUT470.00$62.11 / 21$64.61 / 210032.154012%-1.0000000.0000640.0000010.000000-0.193150
XSP26May21C465.00CALL465.00$0.01$0.02 / 1,1500624.311270%0.000001-0.0000010.0000010.0000030.000000
XSP26May21P465.00PUT465.00$57.12 / 21$59.61 / 210030.115623%-0.9999990.0000620.0000010.000003-0.191095
XSP26May21C462.00CALL462.00$0.02 / 9500023.266930%0.000002-0.0000040.0000010.0000080.000000
XSP26May21P462.00PUT462.00$54.15 / 21$56.58 / 210029.024723%-0.9999980.0000600.0000010.000008-0.189862
XSP26May21C461.00CALL461.00$0.02 / 8500022.915862%0.000003-0.0000050.0000010.0000120.000000
XSP26May21P461.00PUT461.00$53.15 / 21$55.59 / 210028.751836%-0.9999970.0000580.0000010.000012-0.189451
XSP26May21C460.00CALL460.00$0.03 / 1,6570023.537851%0.000004-0.0000080.0000020.0000170.000001
XSP26May21P460.00PUT460.00$52.12 / 21$54.62 / 210028.326952%-0.9999960.0000550.0000020.000017-0.189040
XSP26May21C459.00CALL459.00$0.03 / 1,6570023.173540%0.000006-0.0000110.0000030.0000230.000001
XSP26May21P459.00PUT459.00$51.12 / 21$53.62 / 210027.903957%-0.9999940.0000520.0000030.000023-0.188629
XSP26May21C458.00CALL458.00$0.03 / 1,6570022.803495%0.000009-0.0000150.0000040.0000330.000001
XSP26May21P458.00PUT458.00$50.13 / 21$52.62 / 210027.477264%-0.9999910.0000480.0000040.000033-0.188217
XSP26May21C457.00CALL457.00$0.03 / 1,6570022.436190%0.000013-0.0000210.0000050.0000460.000002
XSP26May21P457.00PUT457.00$49.13 / 21$51.62 / 210027.048833%-0.9999870.0000420.0000050.000046-0.187806
XSP26May21C456.00CALL456.00$0.03 / 1,6570022.063673%0.000018-0.0000290.0000070.0000640.000003
XSP26May21P456.00PUT456.00$48.13 / 21$50.62 / 210026.618780%-0.9999820.0000330.0000070.000064-0.187394
XSP26May21C455.00CALL455.00$0.03 / 1,6570021.694225%0.000025-0.0000400.0000090.0000880.000004
XSP26May21P455.00PUT455.00$47.15 / 21$49.65 / 210027.837002%-0.9999750.0000220.0000090.000088-0.186982
XSP26May21C454.00CALL454.00$0.03 / 1,6570021.319272%0.000035-0.0000560.0000130.0001210.000006
XSP26May21P454.00PUT454.00$46.16 / 21$48.59 / 210025.882467%-0.9999650.0000070.0000130.000121-0.186569
XSP26May21C453.00CALL453.00$0.03 / 1,6570020.945070%0.000049-0.0000760.0000180.0001660.000008
XSP26May21P453.00PUT453.00$45.16 / 21$47.60 / 210025.443348%-0.999951-0.0000140.0000180.000166-0.186156
XSP26May21C450.00CALL450.00$0.03 / 9500019.810687%0.000127-0.0001870.0000440.0004090.000021
XSP26May21P450.00PUT450.00$42.14 / 21$44.63 / 210024.238123%-0.999873-0.0001250.0000440.000409-0.184910
XSP26May21C445.00CALL445.00$0.01 / 1,250$0.12 / 3000019.655185%0.000564-0.0007490.0001760.0016370.000094
XSP26May21P445.00PUT445.00$37.15 / 21$39.64 / 210022.193157%-0.999436-0.0006880.0001760.001637-0.182783
XSP26May21C443.00CALL443.00$0.01 / 1,657$0.05 / 1,6570017.106453%0.000986-0.0012530.0002940.0027380.000163
XSP26May21P443.00PUT443.00$35.18 / 21$37.67 / 210021.366381%-0.999014-0.0011920.0002940.002738-0.181891
XSP26May21C440.00CALL440.00$0.02 / 1,657$0.06 / 1,1500016.475185%0.002184-0.0025890.0006070.0056570.000362
XSP26May21P440.00PUT440.00$32.16 / 21$34.66 / 210020.140890%-0.997816-0.0025280.0006070.005657-0.180460
XSP26May21C439.00CALL439.00$0.26$0.03 / 1,657$0.07 / 1,6570716.521537%0.002816-0.0032570.0007640.0071180.000466
XSP26May21P439.00PUT439.00$31.17 / 21$33.66 / 210019.749343%-0.997184-0.0031970.0007640.007118-0.179944
XSP26May21C438.00CALL438.00$0.45$0.04 / 1,350$0.08 / 1,6570816.488394%0.003610-0.0040730.0009560.0089000.000598
XSP26May21P438.00PUT438.00$30.18 / 21$32.67 / 210019.437031%-0.996390-0.0040130.0009560.008900-0.179402
XSP26May21C437.00CALL437.00$0.43$0.05 / 950$0.08 / 9500516.231164%0.004602-0.0050610.0011880.0110600.000762
XSP26May21P437.00PUT437.00$29.21 / 21$31.70 / 210019.028309%-0.995398-0.0050010.0011880.011060-0.178827
XSP26May21C436.00CALL436.00$0.30$0.05 / 1,657$0.09 / 1,0500215.953110%0.005833-0.0062500.0014670.0136590.000965
XSP26May21P436.00PUT436.00$28.22 / 21$30.66 / 210019.643980%-0.994167-0.0061910.0014670.013659-0.178212
XSP26May21C435.00CALL435.00$0.07 / 1,050$0.10 / 8500015.947020%0.007353-0.0076700.0018000.0167620.001217
XSP26May21P435.00PUT435.00$27.23 / 21$29.67 / 210019.254709%-0.992647-0.0076110.0018000.016762-0.177550
XSP26May21C434.00CALL434.00$0.65$0.08 / 1,433$0.18 / 3000116.534456%0.009215-0.0093530.0021950.0204390.001524
XSP26May21P434.00PUT434.00$26.24 / 21$28.73 / 210017.976230%-0.990785-0.0092930.0021950.020439-0.176831
XSP26May21P433.00PUT433.00$25.26 / 21$27.69 / 210018.557227%-0.988516-0.0112730.0026590.024763-0.176046
XSP26May21C432.00CALL432.00$0.35$0.11 / 1,558$0.16 / 1,85801115.659675%0.014231-0.0136410.0032010.0298100.002353
XSP26May21P432.00PUT432.00$24.28 / 21$26.71 / 210017.468113%-0.985769-0.0135820.0032010.029810-0.175181
XSP26May21C431.00CALL431.00$1.13$0.14 / 882$0.18 / 1,5240215.611363%0.017533-0.0163150.0038280.0356520.002898
XSP26May21P431.00PUT431.00$23.28 / 21$25.77 / 210017.172498%-0.982467-0.0162560.0038280.035652-0.174225
XSP26May21P430.00PUT430.00$21.38 / 21$25.77 / 210016.739801%-0.978521-0.0193270.0045490.042362-0.173162
XSP26May21C429.00CALL429.00$0.13 / 300$0.31 / 3000015.465775%0.026162-0.0228830.0053700.0500040.004322
XSP26May21P429.00PUT429.00$21.77 / 10$23.43 / 100016.567005%-0.973838-0.0228240.0053700.050004-0.171979
XSP26May21C428.00CALL428.00$1.32$0.25 / 697$0.30 / 1,659013715.600804%0.031684-0.0268320.0062960.0586340.005233
XSP26May21P428.00PUT428.00$20.83 / 10$22.47 / 100016.494640%-0.968316-0.0267730.0062960.058634-0.170657
XSP26May21C427.00CALL427.00$0.30 / 1,292$0.36 / 1,5920015.634053%0.038152-0.0312530.0073340.0682950.006300
XSP26May21P427.00PUT427.00$19.90 / 10$21.52 / 10007.484397%-0.961848-0.0311940.0073340.068295-0.169179
XSP26May21C426.00CALL426.00$1.03$0.38 / 629$0.43 / 7290315.758722%0.045678-0.0361580.0084850.0790150.007540
XSP26May21P426.00PUT426.00$18.99 / 10$20.58 / 100011.507140%-0.954322-0.0361000.0084850.079015-0.167528
XSP26May21C425.00CALL425.00$2.51$0.46 / 1,127$0.53 / 1,4270415.902789%0.054375-0.0415510.0097500.0907990.008973
XSP26May21P425.00PUT425.00$18.09 / 10$19.65 / 100012.523217%-0.945625-0.0414930.0097500.090799-0.165684
XSP26May21C424.00CALL424.00$3.83$0.49 / 300$0.64 / 3000115.800426%0.064358-0.0474230.0111280.1036300.010617
XSP26May21P424.00PUT424.00$10.38$17.22 / 10$18.74 / 100113.297671%-0.935642-0.0473650.0111280.103630-0.163629
XSP26May21C423.00CALL423.00$3.07$0.70 / 876$0.77 / 4760216.280995%0.075738-0.0537540.0126140.1174640.012490
XSP26May21P423.00PUT423.00$16.37 / 10$17.86 / 100013.942554%-0.924262-0.0536960.0126140.117464-0.161346
XSP26May21C422.00CALL422.00$0.86 / 725$0.94 / 9250016.568636%0.088623-0.0605090.0141990.1322250.014609
XSP26May21P422.00PUT422.00$15.56 / 10$16.99 / 100014.501755%-0.911377-0.0604510.0141990.132225-0.158815
XSP26May21C421.00CALL421.00$0.96 / 200$1.13 / 2000016.629352%0.103109-0.0676400.0158720.1478060.016990
XSP26May21P421.00PUT421.00$4.17$14.77 / 10$16.16 / 100015.030460%-0.896891-0.0675820.0158720.147806-0.156023
XSP26May21C420.00CALL420.00$2.89$1.27 / 357$1.35 / 3570417.179731%0.119284-0.0750810.0176180.1640660.019647
XSP26May21P420.00PUT420.00$4.03$14.02 / 10$15.35 / 100415.527220%-0.880716-0.0750230.0176180.164066-0.152955
XSP26May21C419.00CALL419.00$6.10$1.42 / 200$1.69 / 2000917.488934%0.137215-0.0827530.0194180.1808300.022591
XSP26May21P419.00PUT419.00$13.31 / 10$14.58 / 100016.046333%-0.862785-0.0826950.0194180.180830-0.149600
XSP26May21C418.00CALL418.00$6.19$1.81 / 389$1.90 / 2890117.911766%0.156955-0.0905600.0212500.1978900.025829
XSP26May21P418.00PUT418.00$12.63 / 20$13.84 / 200016.536490%-0.843045-0.0905030.0212500.197890-0.145951
XSP26May21C417.00CALL417.00$7.36$2.14 / 255$2.23 / 2550218.331781%0.178530-0.0983950.0230880.2150100.029366
XSP26May21P417.00PUT417.00$5.07$11.98 / 20$13.14 / 200217.024608%-0.821470-0.0983380.0230880.215010-0.142004
XSP26May21C416.00CALL416.00$6.07$2.38 / 200$2.69 / 2000118.711869%0.201942-0.1061380.0249050.2319270.033200
XSP26May21P416.00PUT416.00$7.99$11.37 / 20$12.47 / 200217.511336%-0.798058-0.1060810.0249050.231927-0.137759
XSP26May21C415.00CALL415.00$8.76$2.88 / 204$2.98 / 2040119.145065%0.227163-0.1136580.0266690.2483580.037326
XSP26May21P415.00PUT415.00$2.62$10.80 / 20$11.84 / 20013018.020644%-0.772837-0.1136010.0266690.248358-0.133222
XSP26May21C414.00CALL414.00$3.31 / 187$3.41 / 1870019.598625%0.254136-0.1208200.0283500.2640080.041734
XSP26May21P414.00PUT414.00$3.65$10.25 / 20$11.24 / 200118.497869%-0.745864-0.1207640.0283500.264008-0.128402
XSP26May21C413.00CALL413.00$3.76 / 170$3.87 / 1700020.037959%0.282772-0.1274880.0299140.2785760.046409
XSP26May21P413.00PUT413.00$2.42$9.74 / 20$10.67 / 2001218.985600%-0.717228-0.1274310.0299140.278576-0.123317
XSP26May21C412.00CALL412.00$4.24 / 153$4.35 / 1530020.461326%0.312947-0.1335260.0313310.2917670.051329
XSP26May21P412.00PUT412.00$9.25 / 25$10.14 / 250019.469068%-0.687053-0.1334690.0313310.291767-0.117986
XSP26May21P411.00PUT411.00$4.85$9.12 / 102$9.24 / 1020719.845413%-0.655491-0.1387470.0325690.303298-0.112436
XSP26May21C410.00CALL410.00$5.29 / 136$5.40 / 1360021.344123%0.377273-0.1432040.0336010.3129100.061794
XSP26May21P410.00PUT410.00$6.33$8.66 / 119$8.78 / 11905120.307405%-0.622727-0.1431470.0336010.312910-0.106699
XSP26May21C409.00CALL409.00$5.86 / 136$5.97 / 1360021.805711%0.411028-0.1466230.0344030.3203780.067273
XSP26May21P409.00PUT409.00$4.32$8.23 / 119$8.34 / 11901320.764737%-0.588972-0.1465670.0344030.320378-0.100809
XSP26May21C408.00CALL408.00$6.44 / 119$6.55 / 1190022.225508%0.445541-0.1489760.0349550.3255170.072864
XSP26May21P408.00PUT408.00$7.81 / 119$7.93 / 1190021.205873%-0.554459-0.1489200.0349550.325517-0.094807
XSP26May21C407.00CALL407.00$7.05 / 119$7.16 / 1190022.668110%0.480558-0.1502030.0352420.3281930.078525
XSP26May21P407.00PUT407.00$4.14$7.42 / 119$7.54 / 1190321.650983%-0.519442-0.1501470.0352420.328193-0.088735
XSP26May21C406.00CALL406.00$7.68 / 119$7.79 / 1190023.105605%0.515812-0.1502650.0352570.3283250.084211
XSP26May21P406.00PUT406.00$7.05 / 119$7.16 / 1190022.072625%-0.484188-0.1502090.0352570.328325-0.082638
XSP26May21C405.00CALL405.00$8.32 / 119$8.43 / 1190023.510956%0.551030-0.1491530.0349950.3258910.089877
XSP26May21P405.00PUT405.00$4.84$6.69 / 136$6.81 / 13605022.489701%-0.448970-0.1490980.0349950.325891-0.076561
XSP26May21C404.00CALL404.00$8.98 / 119$9.10 / 1190023.932962%0.585934-0.1468850.0344620.3209300.095475
XSP26May21P404.00PUT404.00$6.36 / 136$6.47 / 1360022.905737%-0.414066-0.1468300.0344620.320930-0.070552
XSP26May21C403.00CALL403.00$9.66 / 102$9.78 / 1020024.345148%0.620257-0.1435050.0336690.3135390.100963
XSP26May21P403.00PUT403.00$6.04 / 136$6.15 / 1360023.309687%-0.379743-0.1434500.0336690.313539-0.064653
XSP26May21C402.00CALL402.00$10.13 / 100$10.71 / 1000024.766712%0.653738-0.1390830.0326310.3038720.106296
XSP26May21P402.00PUT402.00$2.19$5.73 / 153$5.84 / 153036623.689056%-0.346262-0.1390280.0326310.303872-0.058910
XSP26May21C401.00CALL401.00$10.83 / 100$11.43 / 1000025.167812%0.686138-0.1337130.0313700.2921330.111434
XSP26May21P401.00PUT401.00$5.44 / 153$5.55 / 1530024.074685%-0.313862-0.1336580.0313700.292133-0.053360
XSP26May21C400.00CALL400.00$11.54 / 25$12.17 / 250025.566431%0.717238-0.1275090.0299140.2785720.116342
XSP26May21P400.00PUT400.00$3.16$5.17 / 170$5.28 / 17002024.475272%-0.282762-0.1274550.0299140.278572-0.048041
XSP26May21C399.00CALL399.00$12.26 / 25$12.92 / 250025.949166%0.746848-0.1206010.0282920.2634710.120989
XSP26May21P399.00PUT399.00$4.91 / 170$5.02 / 1700024.856731%-0.253152-0.1205460.0282920.263471-0.042983
XSP26May21C398.00CALL398.00$13.00 / 25$13.68 / 250026.333935%0.774808-0.1131290.0265380.2471380.125349
XSP26May21P398.00PUT398.00$1.10$4.66 / 187$4.77 / 1870425.225152%-0.225192-0.1130740.0265380.247138-0.038213
XSP26May21C397.00CALL397.00$13.75 / 25$14.46 / 250026.729037%0.800994-0.1052400.0246870.2298960.129400
XSP26May21P397.00PUT397.00$4.43 / 204$4.53 / 2040025.594528%-0.199006-0.1051860.0246870.229896-0.033750
XSP26May21C396.00CALL396.00$14.51 / 25$15.25 / 250027.109221%0.825313-0.0970850.0227730.2120720.133130
XSP26May21P396.00PUT396.00$4.21 / 204$4.31 / 2040025.971750%-0.174687-0.0970310.0227730.212072-0.029610
XSP26May21C395.00CALL395.00$15.28 / 25$16.05 / 250027.484985%0.847710-0.0888100.0208310.1939830.136528
XSP26May21P395.00PUT395.00$1.96$4.00 / 221$4.10 / 22102826.340665%-0.152290-0.0887550.0208310.193983-0.025800
XSP26May21C394.00CALL394.00$16.07 / 25$16.86 / 250027.873200%0.868163-0.0805510.0188920.1759340.139593
XSP26May21P394.00PUT394.00$1.22$3.80 / 238$3.90 / 2380026.706875%-0.131837-0.0804970.0188920.175934-0.022324
XSP26May21C393.00CALL393.00$16.86 / 25$17.68 / 250028.243473%0.886682-0.0724380.0169880.1582010.142327
XSP26May21C392.00CALL392.00$17.67 / 25$18.52 / 250028.647960%0.903306-0.0645820.0151440.1410310.144737
XSP26May21P392.00PUT392.00$3.30 / 100$3.67 / 1000027.441191%-0.096694-0.0645280.0151440.141031-0.016359
XSP26May21C391.00CALL391.00$18.49 / 25$19.36 / 250029.036788%0.918100-0.0570800.0133840.1246350.146835
XSP26May21P391.00PUT391.00$3.13 / 100$3.50 / 1000027.798723%-0.081900-0.0570270.0133840.124635-0.013850
XSP26May21C390.00CALL390.00$19.31 / 20$20.21 / 200029.409052%0.931152-0.0500100.0117240.1091830.148636
XSP26May21P390.00PUT390.00$2.02$3.10 / 289$3.19 / 2890228.122325%-0.068848-0.0499570.0117240.109183-0.011638
XSP26May21C389.00CALL389.00$20.14 / 20$21.07 / 200029.791074%0.942566-0.0434310.0101800.0948050.150158
XSP26May21P389.00PUT389.00$2.95 / 289$3.04 / 2890028.488558%-0.057434-0.0433780.0101800.094805-0.009705
XSP26May21C388.00CALL388.00$20.99 / 20$21.94 / 200030.199964%0.952459-0.0373850.0087610.0815900.151421
XSP26May21P388.00PUT388.00$2.69 / 200$3.02 / 2000028.861956%-0.047541-0.0373320.0087610.081590-0.008030
XSP26May21C387.00CALL387.00$21.84 / 20$22.82 / 200030.599026%0.960958-0.0318940.0074730.0695900.152448
XSP26May21P387.00PUT387.00$2.56 / 200$2.88 / 2000029.226849%-0.039042-0.0318410.0074730.069590-0.006592
XSP26May21C386.00CALL386.00$22.69 / 20$23.70 / 200030.971498%0.968194-0.0269660.0063160.0588200.153261
XSP26May21P386.00PUT386.00$1.53$2.43 / 200$2.75 / 2000329.578220%-0.031806-0.0269140.0063160.058820-0.005369
XSP26May21C385.00CALL385.00$23.56 / 20$24.59 / 200031.375287%0.974299-0.0225950.0052900.0492660.153882
XSP26May21P385.00PUT385.00$2.42 / 340$2.50 / 3400029.897923%-0.025701-0.0225420.0052900.049266-0.004337
XSP26May21C384.00CALL384.00$24.43 / 20$25.49 / 200031.776410%0.979402-0.0187610.0043910.0408870.154333
XSP26May21P384.00PUT384.00$0.45$2.30 / 557$2.39 / 35702130.257635%-0.020598-0.0187080.0043910.040887-0.003475
XSP26May21C383.00CALL383.00$25.31 / 20$26.39 / 200032.172514%0.983630-0.0154360.0036100.0336200.154636
XSP26May21P383.00PUT383.00$2.09 / 200$2.39 / 2000030.635711%-0.016370-0.0153830.0036100.033620-0.002761
XSP26May21C382.00CALL382.00$26.19 / 20$27.30 / 200032.570597%0.987100-0.0125840.0029410.0273880.154811
XSP26May21P382.00PUT382.00$2.09 / 591$2.17 / 3910030.959421%-0.012900-0.0125320.0029410.027388-0.002175
XSP26May21C381.00CALL381.00$27.08 / 20$28.21 / 200032.965703%0.989921-0.0101660.0023730.0221030.154876
XSP26May21P381.00PUT381.00$0.41$1.90 / 200$2.18 / 2000731.360475%-0.010079-0.0101130.0023730.022103-0.001699
XSP26May21C380.00CALL380.00$27.98 / 20$29.13 / 200033.385785%0.992193-0.0081370.0018970.0176690.154849
XSP26May21P380.00PUT380.00$0.40$1.90 / 708$1.98 / 40803231.678889%-0.007807-0.0080850.0018970.017669-0.001316
XSP26May21C379.00CALL379.00$28.88 / 20$30.05 / 200033.785916%0.994006-0.0064540.0015020.0139910.154743
XSP26May21P379.00PUT379.00$1.82 / 425$1.89 / 4250032.052487%-0.005994-0.0064020.0015020.013991-0.001010
XSP26May21C378.00CALL378.00$29.79 / 20$30.98 / 200034.214831%0.995439-0.0050720.0011780.0109720.154574
XSP26May21P378.00PUT378.00$1.64 / 200$1.92 / 2000032.461334%-0.004561-0.0050200.0011780.010972-0.000768
XSP26May21C377.00CALL377.00$30.70 / 20$31.91 / 200034.622848%0.996561-0.0039510.0009150.0085220.154352
XSP26May21P377.00PUT377.00$1.66 / 559$1.73 / 4590032.784767%-0.003439-0.0038990.0009150.008522-0.000579
XSP26May21C376.00CALL376.00$31.62 / 20$32.85 / 200035.065291%0.997430-0.0030510.0007040.0065540.154087
XSP26May21P376.00PUT376.00$1.49 / 200$1.76 / 2000033.174871%-0.002570-0.0029990.0007040.006554-0.000433
XSP26May21C375.00CALL375.00$32.54 / 10$33.79 / 100035.493091%0.998097-0.0023350.0005360.0049920.153789
XSP26May21P375.00PUT375.00$0.80$1.43 / 200$1.69 / 20002233.574675%-0.001903-0.0022840.0005360.004992-0.000320
XSP26May21C374.00CALL374.00$33.46 / 10$34.73 / 100035.899186%0.998604-0.0017740.0004040.0037640.153463
XSP26May21P374.00PUT374.00$1.45 / 810$1.52 / 5100033.888268%-0.001396-0.0017220.0004040.003764-0.000235
XSP26May21C373.00CALL373.00$34.39 / 10$35.68 / 100036.347747%0.998985-0.0013370.0003020.0028100.153117
XSP26May21P373.00PUT373.00$1.30 / 200$1.56 / 2000034.308844%-0.001015-0.0012860.0003020.002810-0.000171
XSP26May21C372.00CALL372.00$35.32 / 10$36.63 / 100036.779421%0.999270-0.0010010.0002230.0020770.152754
XSP26May21P372.00PUT372.00$1.24 / 200$1.50 / 2000034.681842%-0.000730-0.0009500.0002230.002077-0.000123
XSP26May21C370.00CALL370.00$37.20 / 10$38.53 / 100037.655518%0.999632-0.0005540.0001180.0011000.151993
XSP26May21P370.00PUT370.00$1.14 / 200$1.39 / 2000035.467285%-0.000368-0.0005030.0001180.001100-0.000062
XSP26May21C365.00CALL365.00$41.94 / 10$43.34 / 100039.942843%0.999944-0.0001360.0000200.0001870.149990
XSP26May21P365.00PUT365.00$0.43$0.91 / 300$1.16 / 3000737.369268%-0.000056-0.0000860.0000200.000187-0.000009
XSP26May21C360.00CALL360.00$46.73 / 10$48.19 / 100042.260016%0.999994-0.0000600.0000030.0000240.147944
XSP26May21C355.00CALL355.00$50.27 / 21$54.38 / 210044.714307%0.999999-0.0000500.0000010.0000020.145890
XSP26May21P355.00PUT355.00$0.70 / 1,214$0.75 / 7140041.383733%-0.000001-0.0000010.0000010.0000020.000000