XSP.IN Option Chain

End of day data from May 13, 2021 for XSP.IN options expired on May 26, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP26May21P413.00PUT413.00$7.52$5.49 / 22$8.19 / 24801218.383986%-0.555011-0.1624850.0343060.318249-0.089669
XSP26May21P414.00PUT414.00$6.97$5.90 / 22$8.66 / 2450117.981055%-0.588885-0.1599530.0337720.313301-0.095236
XSP26May21P410.00PUT410.00$6.52$4.40 / 22$6.96 / 24435119.579611%-0.451466-0.1628440.0343790.318928-0.072744
XSP26May21P412.00PUT412.00$7.43$6.38 / 119$6.48 / 11930018.791808%-0.520648-0.1638320.0345890.320879-0.084038
XSP26May21P370.00PUT370.00$0.55$0.54 / 1,392$0.58 / 71422033.261854%-0.000076-0.0001260.0000270.000247-0.000012
XSP26May21P404.00PUT404.00$3.61$3.75 / 100$4.11 / 10012021.853763%-0.258393-0.1329770.0280710.260409-0.041456
XSP26May21C460.00CALL460.00$0.01$0.02 / 1,65711021.284471%0.000034-0.0000580.0000120.0001140.000005
XSP26May21C425.00CALL425.00$0.62$0.40 / 300$0.59 / 30011413.017901%0.122835-0.0836660.0176550.1637800.019110
XSP26May21P402.00PUT402.00$3.34$3.32 / 100$3.65 / 1001036622.600386%-0.204546-0.1167020.0246350.228534-0.032779
XSP26May21P372.00PUT372.00$0.59$0.60 / 997$0.64 / 7977032.584224%-0.000162-0.0002570.0000540.000503-0.000026
XSP26May21C459.00CALL459.00$0.01$0.01 / 6$0.02 / 1,6576020.320509%0.000046-0.0000790.0000170.0001550.000007
XSP26May21C423.00CALL423.00$0.88$0.75 / 708$0.81 / 4086213.343993%0.160472-0.1003010.0211650.1963420.024944
XSP26May21P411.00PUT411.00$6.42$4.75 / 22$7.33 / 242719.178442%-0.486046-0.1639550.0346140.321113-0.078383
XSP26May21C410.00CALL410.00$6.77$5.31 / 22$7.71 / 242018.292293%0.548534-0.1629560.0343790.3189280.084515
XSP26May21C418.00CALL418.00$2.47$2.17 / 221$2.25 / 3211115.004792%0.285024-0.1396970.0294760.2734460.044185
XSP26May21C409.00CALL409.00$8.06$5.95 / 22$8.39 / 241018.671107%0.582833-0.1606250.0338860.3143580.089713
XSP26May21P409.00PUT409.00$4.88$5.30 / 136$5.40 / 13611320.000626%-0.417167-0.1605130.0338860.314358-0.067163
XSP26May21C408.00CALL408.00$7.14$6.62 / 22$9.10 / 241019.068677%0.616594-0.1571200.0331460.3074870.094812
XSP26May21C402.00CALL402.00$12.63$10.98 / 22$13.71 / 241021.216376%0.795454-0.1168120.0246350.2285340.121413
XSP26May21C480.00CALL480.00$0.02 / 1,6570028.380615%0.0000010.0000000.0000010.0000000.000000
XSP26May21P480.00PUT480.00$68.02 / 24$70.36 / 240042.104634%-1.0000000.0001310.0000010.000000-0.184109
XSP26May21C475.00CALL475.00$0.01$0.02 / 1,65701526.654029%0.0000010.0000000.0000010.0000010.000000
XSP26May21P475.00PUT475.00$63.03 / 24$65.36 / 240039.846582%-1.0000000.0001300.0000010.000001-0.182191
XSP26May21C470.00CALL470.00$0.01$0.02 / 1,65701024.898102%0.000001-0.0000020.0000010.0000040.000000
XSP26May21P470.00PUT470.00$58.03 / 24$60.37 / 240037.532682%-0.9999990.0001270.0000010.000004-0.180273
XSP26May21C465.00CALL465.00$0.01$0.02 / 1,6570623.109151%0.000006-0.0000120.0000020.0000230.000001
XSP26May21P465.00PUT465.00$53.03 / 24$55.37 / 240035.082509%-0.9999940.0001160.0000020.000023-0.178355
XSP26May21C462.00CALL462.00$0.02 / 1,6570022.020004%0.000017-0.0000310.0000070.0000610.000003
XSP26May21P462.00PUT462.00$50.03 / 24$52.37 / 240033.588475%-0.9999830.0000960.0000070.000061-0.177202
XSP26May21C461.00CALL461.00$0.02 / 1,6570021.652985%0.000024-0.0000430.0000090.0000830.000004
XSP26May21P461.00PUT461.00$49.03 / 24$51.37 / 240033.082977%-0.9999760.0000840.0000090.000083-0.176817
XSP26May21P460.00PUT460.00$48.04 / 24$50.37 / 240032.644682%-0.9999660.0000680.0000120.000114-0.176432
XSP26May21P459.00PUT459.00$47.04 / 24$49.37 / 240032.133246%-0.9999540.0000470.0000170.000155-0.176047
XSP26May21C458.00CALL458.00$0.02 / 1,6570020.545916%0.000064-0.0001070.0000230.0002090.000010
XSP26May21P458.00PUT458.00$45.99 / 24$48.33 / 240031.002261%-0.9999360.0000190.0000230.000209-0.175661
XSP26May21C457.00CALL457.00$0.02 / 1,6570020.173878%0.000087-0.0001440.0000300.0002810.000014
XSP26May21P457.00PUT457.00$45.04 / 24$47.38 / 240031.173804%-0.999913-0.0000180.0000300.000281-0.175273
XSP26May21C456.00CALL456.00$0.02 / 1,6570019.800357%0.000119-0.0001920.0000410.0003760.000019
XSP26May21P456.00PUT456.00$44.04 / 24$46.38 / 240030.655434%-0.999881-0.0000670.0000410.000376-0.174885
XSP26May21C455.00CALL455.00$0.02 / 1,6570019.424460%0.000161-0.0002550.0000540.0005000.000025
XSP26May21P455.00PUT455.00$43.04 / 24$45.38 / 240030.134359%-0.999839-0.0001310.0000540.000500-0.174495
XSP26May21C454.00CALL454.00$0.02 / 1,6570019.047550%0.000218-0.0003370.0000710.0006610.000034
XSP26May21P454.00PUT454.00$42.04 / 24$44.38 / 240029.610646%-0.999782-0.0002130.0000710.000661-0.174102
XSP26May21C453.00CALL453.00$0.02 / 1,4500018.669275%0.000292-0.0004440.0000940.0008690.000046
XSP26May21P453.00PUT453.00$41.04 / 24$43.38 / 240029.084467%-0.999708-0.0003200.0000940.000869-0.173707
XSP26May21C450.00CALL450.00$0.03 / 1,6570018.322736%0.000683-0.0009760.0002060.0019100.000107
XSP26May21P450.00PUT450.00$38.05 / 24$40.38 / 240027.542689%-0.999317-0.0008520.0002060.001910-0.172495
XSP26May21C445.00CALL445.00$0.01 / 251$0.03 / 1,6570015.579640%0.002533-0.0032310.0006820.0063260.000396
XSP26May21P445.00PUT445.00$33.05 / 24$35.39 / 240024.868115%-0.997467-0.0031100.0006820.006326-0.170288
XSP26May21C443.00CALL443.00$0.01 / 950$0.04 / 1,6570015.160620%0.004122-0.0050070.0010570.0098010.000645
XSP26May21P443.00PUT443.00$31.06 / 24$33.39 / 240023.797852%-0.995878-0.0048850.0010570.009801-0.169273
XSP26May21C440.00CALL440.00$0.01 / 1,657$0.04 / 1,4500013.933296%0.008213-0.0092280.0019470.0180660.001284
XSP26May21P440.00PUT440.00$28.07 / 24$30.40 / 240022.187266%-0.991787-0.0091080.0019470.018066-0.167483
XSP26May21C439.00CALL439.00$0.26$0.01 / 1,674$0.05 / 1,6730713.815728%0.010222-0.0111770.0023590.0218820.001597
XSP26May21P439.00PUT439.00$27.07 / 24$29.41 / 240021.657357%-0.989778-0.0110570.0023590.021882-0.166786
XSP26May21C438.00CALL438.00$0.45$0.02 / 1,657$0.05 / 1,6570813.650356%0.012654-0.0134550.0028390.0263400.001977
XSP26May21P438.00PUT438.00$26.08 / 24$28.41 / 240021.117172%-0.987346-0.0133350.0028390.026340-0.166023
XSP26May21C437.00CALL437.00$0.43$0.02 / 1,657$0.06 / 1,6570513.443087%0.015579-0.0160950.0033970.0315090.002433
XSP26May21P437.00PUT437.00$25.04 / 24$27.37 / 240020.141213%-0.984421-0.0159760.0033970.031509-0.165183
XSP26May21C436.00CALL436.00$0.30$0.03 / 1,657$0.06 / 1,5500213.204177%0.019074-0.0191340.0040380.0374570.002978
XSP26May21P436.00PUT436.00$24.09 / 24$26.42 / 240020.018880%-0.980926-0.0190140.0040380.037457-0.164254
XSP26May21C435.00CALL435.00$0.04 / 1,657$0.07 / 1,6570013.111476%0.023225-0.0226030.0047700.0442480.003625
XSP26May21P435.00PUT435.00$23.10 / 24$25.43 / 240019.506923%-0.976775-0.0224840.0047700.044248-0.163223
XSP26May21C434.00CALL434.00$0.65$0.05 / 1,657$0.08 / 1,6570112.952567%0.028124-0.0265310.0055990.0519390.004389
XSP26May21P434.00PUT434.00$22.06 / 23$24.40 / 240018.584086%-0.971876-0.0264120.0055990.051939-0.162076
XSP26May21C433.00CALL433.00$0.59$0.06 / 1,624$0.09 / 1,0330212.747222%0.033869-0.0309440.0065300.0605760.005284
XSP26May21P433.00PUT433.00$21.08 / 23$23.41 / 240018.106051%-0.966131-0.0308250.0065300.060576-0.160798
XSP26May21C432.00CALL432.00$0.35$0.08 / 1,591$0.11 / 1,59101112.724659%0.040563-0.0358580.0075670.0701960.006326
XSP26May21P432.00PUT432.00$20.10 / 23$22.43 / 240017.655375%-0.959437-0.0357400.0075670.070196-0.159372
XSP26May21C431.00CALL431.00$1.13$0.10 / 1,558$0.13 / 8990212.611012%0.048311-0.0412840.0087120.0808170.007533
XSP26May21P431.00PUT431.00$18.39 / 23$22.18 / 240017.189737%-0.951689-0.0411660.0087120.080817-0.157782
XSP26May21C430.00CALL430.00$0.69$0.13 / 1,165$0.17 / 1,49101312.671025%0.057223-0.0472200.0099640.0924390.008919
XSP26May21P430.00PUT430.00$17.39 / 23$21.18 / 240016.549177%-0.942777-0.0471030.0099640.092439-0.156012
XSP26May21C429.00CALL429.00$0.16 / 1,425$0.20 / 8310012.551177%0.067406-0.0536560.0113220.1050370.010503
XSP26May21P429.00PUT429.00$16.43 / 23$20.22 / 240016.203317%-0.932594-0.0535380.0113220.105037-0.154044
XSP26May21C428.00CALL428.00$1.32$0.21 / 1,359$0.25 / 697013712.596089%0.078965-0.0605650.0127800.1185620.012300
XSP26May21P428.00PUT428.00$15.49 / 23$19.27 / 240015.931099%-0.921035-0.0604480.0127800.118562-0.151864
XSP26May21C427.00CALL427.00$0.28 / 646$0.32 / 1,2590012.726081%0.091998-0.0679090.0143300.1329370.014324
XSP26May21P427.00PUT427.00$14.56 / 23$18.33 / 240015.681453%-0.908002-0.0677920.0143300.132937-0.149456
XSP26May21C426.00CALL426.00$1.03$0.36 / 695$0.41 / 1,1600312.849142%0.106595-0.0756330.0159600.1480560.016591
XSP26May21P426.00PUT426.00$13.65 / 23$17.40 / 240015.474205%-0.893405-0.0755160.0159600.148056-0.146806
XSP26May21P425.00PUT425.00$12.78 / 23$16.49 / 240015.377145%-0.877165-0.0835490.0176550.163780-0.143903
XSP26May21C424.00CALL424.00$3.83$0.59 / 676$0.65 / 9280113.147514%0.140779-0.0919220.0193970.1799410.021893
XSP26May21P424.00PUT424.00$10.38$11.94 / 23$15.60 / 240115.341036%-0.859221-0.0918060.0193970.179941-0.140737
XSP26May21P423.00PUT423.00$11.13 / 23$14.73 / 240015.336862%-0.839528-0.1001850.0211650.196342-0.137302
XSP26May21C422.00CALL422.00$0.95 / 557$1.02 / 6570013.628030%0.181935-0.1086890.0229340.2127590.028266
XSP26May21P422.00PUT422.00$10.37 / 23$13.89 / 240015.423818%-0.818065-0.1085730.0229340.212759-0.133596
XSP26May21C421.00CALL421.00$1.19 / 523$1.26 / 4230013.921713%0.205166-0.1169590.0246790.2289460.031859
XSP26May21P421.00PUT421.00$4.17$9.66 / 23$13.09 / 240015.597186%-0.794834-0.1168440.0246790.228946-0.129620
XSP26May21C420.00CALL420.00$2.89$1.38 / 200$1.63 / 2000414.238084%0.230135-0.1249770.0263710.2446390.035717
XSP26May21P420.00PUT420.00$4.03$9.00 / 22$12.33 / 240415.839575%-0.769865-0.1248620.0263710.244639-0.125378
XSP26May21C419.00CALL419.00$6.10$1.69 / 200$1.96 / 2000914.568814%0.256784-0.1326040.0279800.2595650.039831
XSP26May21P419.00PUT419.00$8.38 / 22$11.60 / 240016.092190%-0.743216-0.1324890.0279800.259565-0.120881
XSP26May21P418.00PUT418.00$7.81 / 22$10.93 / 240016.429296%-0.714976-0.1395820.0294760.273446-0.116143
XSP26May21C417.00CALL417.00$7.36$2.45 / 200$2.68 / 2000215.197673%0.314738-0.1461160.0308300.2860070.048761
XSP26May21P417.00PUT417.00$5.07$7.27 / 22$10.29 / 240216.755976%-0.685262-0.1460020.0308300.286007-0.111184
XSP26May21C416.00CALL416.00$6.07$2.89 / 100$3.14 / 1000115.600842%0.345779-0.1517290.0320140.2969910.053534
XSP26May21P416.00PUT416.00$7.99$6.77 / 22$9.70 / 240217.122237%-0.654221-0.1516150.0320140.296991-0.106027
XSP26May21C415.00CALL415.00$8.76$3.37 / 100$3.63 / 1000115.996190%0.377971-0.1564150.0330020.3061580.058477
XSP26May21P415.00PUT415.00$2.62$6.31 / 22$9.15 / 24013017.514909%-0.622029-0.1563010.0330020.306158-0.100700
XSP26May21C414.00CALL414.00$3.88 / 100$4.24 / 1000016.519483%0.411115-0.1600670.0337720.3133010.063558
XSP26May21C413.00CALL413.00$3.48 / 22$5.84 / 240017.064636%0.444989-0.1625980.0343060.3182490.068741
XSP26May21C412.00CALL412.00$4.07 / 22$6.44 / 240017.494549%0.479352-0.1639450.0345890.3208790.073989
XSP26May21C411.00CALL411.00$5.65$4.68 / 22$7.05 / 240517.881178%0.513954-0.1640680.0346140.3211130.079260
XSP26May21P408.00PUT408.00$3.77 / 22$6.28 / 240020.367076%-0.383406-0.1570080.0331460.307487-0.061680
XSP26May21C407.00CALL407.00$7.32 / 22$9.84 / 240019.493930%0.649571-0.1525090.0321720.2984530.099775
XSP26May21P407.00PUT407.00$4.14$4.69 / 153$4.78 / 1530320.778762%-0.350429-0.1523980.0321720.298453-0.056334
XSP26May21C406.00CALL406.00$8.02 / 22$10.58 / 240019.851066%0.681534-0.1468880.0309850.2874400.104565
XSP26May21P406.00PUT406.00$4.25 / 100$4.64 / 1000021.125945%-0.318466-0.1467760.0309850.287440-0.051160
XSP26May21C405.00CALL405.00$8.73 / 22$11.34 / 240020.195368%0.712274-0.1403700.0296080.2746730.109151
XSP26May21P405.00PUT405.00$4.84$3.99 / 100$4.37 / 10005021.493278%-0.287726-0.1402590.0296080.274673-0.046191
XSP26May21C404.00CALL404.00$9.47 / 22$12.11 / 240020.541514%0.741607-0.1330870.0280710.2604090.113502
XSP26May21C403.00CALL403.00$10.22 / 22$12.90 / 240020.881629%0.769375-0.1251850.0264020.2449300.117596
XSP26May21P403.00PUT403.00$3.53 / 100$3.87 / 1000022.228000%-0.230625-0.1250740.0264020.244930-0.036979
XSP26May21C401.00CALL401.00$11.76 / 22$14.52 / 240021.536290%0.819752-0.1081250.0228010.2115210.124938
XSP26May21P401.00PUT401.00$3.12 / 100$3.44 / 1000022.960391%-0.180248-0.1080160.0228010.211521-0.028869
XSP26May21C400.00CALL400.00$12.55 / 22$15.35 / 240021.856498%0.842206-0.0992750.0209330.1941890.128164
XSP26May21P400.00PUT400.00$3.16$2.93 / 100$3.24 / 10002023.303729%-0.157794-0.0991660.0209330.194189-0.025260
XSP26May21C399.00CALL399.00$13.35 / 22$16.19 / 240022.165059%0.862789-0.0904080.0190610.1768230.131086
XSP26May21P399.00PUT399.00$2.88 / 355$2.96 / 2550023.716070%-0.137211-0.0902980.0190610.176823-0.021954
XSP26May21C398.00CALL398.00$14.16 / 22$17.03 / 240022.441278%0.881502-0.0816570.0172130.1596870.133706
XSP26May21P398.00PUT398.00$1.10$2.71 / 372$2.79 / 2720424.066804%-0.118498-0.0815480.0172130.159687-0.018951
XSP26May21C397.00CALL397.00$14.98 / 22$17.89 / 240022.728530%0.898375-0.0731450.0154170.1430180.136028
XSP26May21P397.00PUT397.00$2.55 / 389$2.63 / 5630024.411657%-0.101625-0.0730360.0154170.143018-0.016246
XSP26May21C396.00CALL396.00$15.81 / 22$18.76 / 240023.012640%0.913463-0.0649750.0136920.1270200.138062
XSP26May21P396.00PUT396.00$2.28 / 200$2.56 / 2000024.669249%-0.086537-0.0648670.0136920.127020-0.013828
XSP26May21C395.00CALL395.00$16.65 / 22$19.64 / 240023.292485%0.926842-0.0572350.0120580.1118640.139821
XSP26May21P395.00PUT395.00$1.96$2.14 / 200$2.41 / 20002824.990807%-0.073158-0.0571270.0120580.111864-0.011685
XSP26May21C394.00CALL394.00$17.50 / 22$20.52 / 240023.550186%0.938605-0.0499930.0105300.0976820.141320
XSP26May21P394.00PUT394.00$1.22$2.12 / 423$2.19 / 4230025.383667%-0.061395-0.0498850.0105300.097682-0.009803
XSP26May21C393.00CALL393.00$18.35 / 22$21.41 / 240023.783200%0.948860-0.0432970.0091160.0845700.142577
XSP26May21P393.00PUT393.00$2.44$1.89 / 200$2.15 / 200039125.666644%-0.051140-0.0431890.0091160.084570-0.008162
XSP26May21C392.00CALL392.00$19.22 / 22$22.31 / 240024.048261%0.957724-0.0371780.0078250.0725890.143610
XSP26May21P392.00PUT392.00$1.77 / 200$2.03 / 2000025.985494%-0.042276-0.0370710.0078250.072589-0.006745
XSP26May21C391.00CALL391.00$20.09 / 23$23.21 / 240024.265361%0.965320-0.0316510.0066580.0617660.144441
XSP26May21P391.00PUT391.00$1.67 / 200$1.92 / 2000026.339156%-0.034680-0.0315440.0066580.061766-0.005532
XSP26May21C390.00CALL390.00$20.97 / 23$24.13 / 240024.523606%0.971772-0.0267130.0056160.0520990.145087
XSP26May21P390.00PUT390.00$2.02$1.66 / 491$1.72 / 3910226.659565%-0.028228-0.0266070.0056160.052099-0.004501
XSP26May21C389.00CALL389.00$21.86 / 23$25.05 / 240024.766287%0.977204-0.0223520.0046950.0435580.145571
XSP26May21P389.00PUT389.00$1.56 / 508$1.62 / 4080026.968492%-0.022796-0.0222450.0046950.043558-0.003634
XSP26May21C388.00CALL388.00$22.75 / 23$25.97 / 240024.965207%0.981739-0.0185400.0038910.0360950.145911
XSP26May21P388.00PUT388.00$1.47 / 542$1.53 / 5420027.297987%-0.018261-0.0184340.0038910.036095-0.002910
XSP26May21C387.00CALL387.00$23.65 / 23$26.90 / 240025.182949%0.985489-0.0152450.0031950.0296430.146126
XSP26May21P387.00PUT387.00$1.30 / 200$1.54 / 2000027.657155%-0.014511-0.0151390.0031950.029643-0.002312
XSP26May21C386.00CALL386.00$24.55 / 23$27.83 / 240025.354743%0.988564-0.0124270.0026010.0241260.146233
XSP26May21P386.00PUT386.00$1.53$1.30 / 776$1.36 / 5760327.921035%-0.011436-0.0123210.0026010.024126-0.001821
XSP26May21C385.00CALL385.00$25.46 / 23$28.77 / 240025.558074%0.991062-0.0100430.0020970.0194580.146248
XSP26May21P385.00PUT385.00$1.23 / 493$1.28 / 4930028.245396%-0.008938-0.0099370.0020970.019458-0.001423
XSP26May21C384.00CALL384.00$26.38 / 23$29.71 / 240025.752065%0.993073-0.0080470.0016760.0155500.146184
XSP26May21P384.00PUT384.00$0.45$1.16 / 510$1.21 / 51002128.571069%-0.006927-0.0079410.0016760.015550-0.001103
XSP26May21C383.00CALL383.00$27.30 / 23$30.66 / 240025.940854%0.994678-0.0063930.0013270.0123120.146056
XSP26May21P383.00PUT383.00$1.08 / 200$1.24 / 2000029.184193%-0.005322-0.0062880.0013270.012312-0.000847
XSP26May21C382.00CALL382.00$28.23 / 23$31.61 / 240026.129967%0.995945-0.0050370.0010410.0096580.145875
XSP26May21P382.00PUT382.00$1.03 / 744$1.08 / 5440029.207431%-0.004055-0.0049330.0010410.009658-0.000645
XSP26May21C381.00CALL381.00$29.16 / 23$32.57 / 240026.324176%0.996938-0.0039380.0008090.0075060.145649
XSP26May21P381.00PUT381.00$0.41$0.96 / 200$1.12 / 2000729.861317%-0.003062-0.0038330.0008090.007506-0.000487
XSP26May21C380.00CALL380.00$30.09 / 23$33.52 / 240026.420073%0.997708-0.0030550.0006230.0057780.145388
XSP26May21P380.00PUT380.00$0.40$0.92 / 778$0.97 / 97803229.876491%-0.002292-0.0029510.0006230.005778-0.000365
XSP26May21C379.00CALL379.00$31.03 / 23$34.48 / 240026.571730%0.998300-0.0023540.0004750.0044060.145099
XSP26May21P379.00PUT379.00$0.87 / 795$0.92 / 1,1600030.211938%-0.001700-0.0022500.0004750.004406-0.000270
XSP26May21C378.00CALL378.00$31.98 / 23$35.45 / 240026.789353%0.998750-0.0018030.0003590.0033270.144787
XSP26May21P378.00PUT378.00$0.81 / 300$0.97 / 3000030.911865%-0.001250-0.0016990.0003590.003327-0.000199
XSP26May21C377.00CALL377.00$32.92 / 23$36.41 / 240026.843621%0.999089-0.0013740.0002680.0024890.144457
XSP26May21P377.00PUT377.00$0.78 / 829$0.82 / 6290030.848301%-0.000911-0.0012710.0002680.002489-0.000145
XSP26May21C376.00CALL376.00$33.87 / 23$37.38 / 240026.974773%0.999343-0.0010440.0001990.0018430.144114
XSP26May21P376.00PUT376.00$0.74 / 646$0.78 / 6460031.199867%-0.000657-0.0009410.0001990.001843-0.000104
XSP26May21C375.00CALL375.00$34.83 / 23$38.35 / 240027.122826%0.999530-0.0007930.0001460.0013520.143760
XSP26May21P375.00PUT375.00$0.80$0.70 / 846$0.74 / 64602231.527723%-0.000470-0.0006910.0001460.001352-0.000075
XSP26May21C374.00CALL374.00$35.78 / 23$39.32 / 240027.144742%0.999667-0.0006040.0001060.0009820.143399
XSP26May21P374.00PUT374.00$0.66 / 1,292$0.71 / 1,2920031.883433%-0.000333-0.0005010.0001060.000982-0.000053
XSP26May21C373.00CALL373.00$36.74 / 23$40.29 / 240027.186321%0.999766-0.0004630.0000760.0007060.143031
XSP26May21P373.00PUT373.00$0.63 / 1,080$0.67 / 6800032.217911%-0.000234-0.0003610.0000760.000706-0.000037
XSP26May21C372.00CALL372.00$37.70 / 23$41.26 / 240027.155570%0.999838-0.0003590.0000540.0005030.142659
XSP26May21C370.00CALL370.00$39.63 / 23$43.22 / 240027.187804%0.999924-0.0002280.0000270.0002470.141905
XSP26May21C365.00CALL365.00$44.50 / 23$48.12 / 240026.245058%0.999990-0.0001180.0000040.0000350.139998
XSP26May21P365.00PUT365.00$0.43$0.43 / 1,458$0.47 / 9480735.150946%-0.000010-0.0000180.0000040.000035-0.000002
XSP26May21C360.00CALL360.00$49.40 / 23$53.05 / 240032.638891%0.999999-0.0001010.0000010.0000040.138082
XSP26May21P360.00PUT360.00$0.54$0.35 / 1,524$0.39 / 1,2820137.130225%-0.000001-0.0000020.0000010.0000040.000000
XSP26May21C355.00CALL355.00$54.33 / 23$57.99 / 240036.323638%1.000000-0.0000970.0000010.0000000.136164
XSP26May21P355.00PUT355.00$0.29 / 1,591$0.33 / 1,5910039.175743%-0.0000010.0000000.0000010.0000000.000000