XSP.IN Option Chain

End of day data from May 14, 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
XSP26May21C423.00CALL423.00$1.31$1.44 / 238$1.51 / 23875811.421314%0.315152-0.1544380.0314480.2798690.046040
XSP26May21C422.00CALL422.00$1.70$1.80 / 204$1.88 / 20475011.719728%0.346840-0.1604640.0326740.2907840.050636
XSP26May21P390.00PUT390.00$0.70$0.58 / 629$0.62 / 62948224.605124%-0.005881-0.0072580.0014780.013157-0.000882
XSP26May21C411.00CALL411.00$8.57$8.55 / 20$9.34 / 205516.495415%0.719651-0.1464510.0298120.2653100.104000
XSP26May21P424.00PUT424.00$8.26$7.21 / 20$8.21 / 204110.804082%-0.715161-0.1474090.0300400.267344-0.109375
XSP26May21C410.00CALL410.00$9.68$9.34 / 20$10.18 / 203216.939261%0.749142-0.1384260.0281770.2507590.108125
XSP26May21C416.00CALL416.00$4.21$5.12 / 119$5.20 / 1192114.155041%0.553742-0.1718500.0349880.3113810.080456
XSP26May21P411.00PUT411.00$2.94$2.47 / 204$2.54 / 2042916.246467%-0.280349-0.1463380.0298120.265310-0.042383
XSP26May21P404.00PUT404.00$1.64$1.48 / 440$1.55 / 54021219.281116%-0.111921-0.0827190.0168500.149958-0.016858
XSP26May21C424.00CALL424.00$0.83$1.13 / 272$1.20 / 3721111.156329%0.284839-0.1475250.0300400.2673440.041638
XSP26May21P420.00PUT420.00$5.30$5.26 / 102$5.35 / 1021412.209790%-0.586432-0.1692100.0344770.306832-0.089296
XSP26May21C418.00CALL418.00$2.95$3.82 / 119$3.91 / 1191113.266101%0.483229-0.1732640.0352780.3139590.070336
XSP26May21C417.00CALL417.00$4.08$3.31 / 25$5.68 / 261213.711793%0.518516-0.1732350.0352710.3138980.075407
XSP26May21P415.00PUT415.00$4.69$3.39 / 136$3.46 / 136113014.401546%-0.411368-0.1690190.0344340.306449-0.062365
XSP26May21C413.00CALL413.00$6.27$7.01 / 25$7.70 / 251015.545330%0.656336-0.1599480.0325620.2897880.095071
XSP26May21P410.00PUT410.00$2.37$2.29 / 221$2.36 / 22119416.699279%-0.250858-0.1383140.0281770.250759-0.037902
XSP26May21C408.00CALL408.00$10.07$10.98 / 20$11.91 / 201117.843919%0.803013-0.1206400.0245530.2185090.115586
XSP26May21P405.00PUT405.00$1.67$1.59 / 323$1.66 / 42315018.871201%-0.130283-0.0920520.0187510.166879-0.019633
XSP26May21C402.00CALL402.00$14.85$16.17 / 10$17.33 / 101120.400911%0.919199-0.0651930.0132570.1179850.131017
XSP26May21C480.00CALL480.00$0.02 / 1,6810026.877473%0.0000010.0000000.0000010.0000010.000000
XSP26May21P480.00PUT480.00$61.40 / 26$63.70 / 260032.093313%-1.0000000.0001310.0000010.000001-0.170958
XSP26May21C475.00CALL475.00$0.01$0.02 / 1,68101525.070869%0.000001-0.0000020.0000010.0000040.000000
XSP26May21P475.00PUT475.00$56.40 / 26$58.70 / 260029.998303%-0.9999990.0001280.0000010.000004-0.169177
XSP26May21C470.00CALL470.00$0.01$0.02 / 1,68001023.231683%0.000006-0.0000120.0000020.0000220.000001
XSP26May21P470.00PUT470.00$51.40 / 26$53.70 / 260030.003871%-0.9999940.0001170.0000020.000022-0.167396
XSP26May21C465.00CALL465.00$0.01$0.02 / 1,6780621.354290%0.000035-0.0000630.0000130.0001150.000005
XSP26May21P465.00PUT465.00$46.41 / 26$48.70 / 260025.847798%-0.9999650.0000640.0000130.000115-0.165611
XSP26May21C462.00CALL462.00$0.02 / 1,6750020.210880%0.000092-0.0001600.0000320.0002890.000014
XSP26May21P462.00PUT462.00$43.41 / 26$45.70 / 260026.399352%-0.999908-0.0000330.0000320.000289-0.164534
XSP26May21C461.00CALL461.00$0.02 / 1,6730019.826522%0.000127-0.0002150.0000440.0003890.000019
XSP26May21P461.00PUT461.00$42.41 / 26$44.70 / 260024.655384%-0.999873-0.0000880.0000440.000389-0.164173
XSP26May21C460.00CALL460.00$0.01$0.02 / 1,67101119.439886%0.000173-0.0002870.0000580.0005200.000025
XSP26May21P460.00PUT460.00$41.41 / 26$43.71 / 260025.443688%-0.999827-0.0001610.0000580.000520-0.163810
XSP26May21C459.00CALL459.00$0.01$0.02 / 1,6680619.052006%0.000234-0.0003810.0000780.0006910.000035
XSP26May21P459.00PUT459.00$40.37 / 26$42.66 / 260023.298916%-0.999766-0.0002550.0000780.000691-0.163444
XSP26May21C458.00CALL458.00$0.02 / 1,6640018.662581%0.000315-0.0005040.0001030.0009130.000047
XSP26May21P458.00PUT458.00$39.41 / 26$41.71 / 260022.841112%-0.999685-0.0003780.0001030.000913-0.163076
XSP26May21C457.00CALL457.00$0.02 / 1,6580018.271877%0.000423-0.0006620.0001350.0011990.000062
XSP26May21P457.00PUT457.00$38.41 / 26$40.71 / 260022.376521%-0.999577-0.0005360.0001350.001199-0.162704
XSP26May21C456.00CALL456.00$0.02 / 1,6570017.880728%0.000564-0.0008640.0001760.0015660.000083
XSP26May21P456.00PUT456.00$37.41 / 26$39.71 / 260021.910717%-0.999436-0.0007390.0001760.001566-0.162327
XSP26May21C455.00CALL455.00$0.02 / 1,6570017.484574%0.000749-0.0011210.0002280.0020330.000110
XSP26May21P455.00PUT455.00$36.37 / 26$38.67 / 260021.445128%-0.999251-0.0009970.0002280.002033-0.161944
XSP26May21C454.00CALL454.00$0.02 / 1,6570017.087740%0.000988-0.0014470.0002950.0026220.000146
XSP26May21P454.00PUT454.00$35.41 / 26$37.71 / 260020.975718%-0.999012-0.0013220.0002950.002622-0.161552
XSP26May21C453.00CALL453.00$0.02 / 1,6570016.687664%0.001296-0.0018550.0003780.0033630.000191
XSP26May21P453.00PUT453.00$34.41 / 26$36.71 / 260021.017668%-0.998704-0.0017310.0003780.003363-0.161151
XSP26May21C450.00CALL450.00$0.02 / 1,6570015.482605%0.002829-0.0037710.0007680.0068350.000417
XSP26May21P450.00PUT450.00$31.42 / 26$33.71 / 260019.197355%-0.997171-0.0036480.0007680.006835-0.159856
XSP26May21C445.00CALL445.00$0.03 / 1,6570014.077680%0.009280-0.0108510.0022100.0196660.001367
XSP26May21P445.00PUT445.00$26.38 / 26$28.68 / 260016.854452%-0.990720-0.0107290.0022100.019666-0.157126
XSP26May21C443.00CALL443.00$0.01 / 850$0.03 / 1,6570012.591895%0.014340-0.0158340.0032250.0286970.002112
XSP26May21P443.00PUT443.00$24.43 / 26$26.72 / 260016.242892%-0.985660-0.0157120.0032250.028697-0.155669
XSP26May21C440.00CALL440.00$0.01 / 1,350$0.04 / 1,6570011.620929%0.026382-0.0265710.0054110.0481570.003882
XSP26May21P440.00PUT440.00$21.39 / 26$23.69 / 260014.488072%-0.973618-0.0264510.0054110.048157-0.152830
XSP26May21C439.00CALL439.00$0.26$0.01 / 1,657$0.04 / 1,6570711.180937%0.031956-0.0311590.0063450.0564710.004701
XSP26May21P439.00PUT439.00$20.44 / 26$22.73 / 260014.050570%-0.968044-0.0310380.0063450.056471-0.151655
XSP26May21C438.00CALL438.00$0.45$0.02 / 850$0.05 / 1,6570811.206931%0.038485-0.0362930.0073910.0657770.005659
XSP26May21P438.00PUT438.00$19.40 / 26$21.69 / 260013.601593%-0.961515-0.0361730.0073910.065777-0.150340
XSP26May21C437.00CALL437.00$0.43$0.02 / 1,657$0.05 / 1,4500510.745482%0.046080-0.0419890.0085510.0760990.006774
XSP26May21P437.00PUT437.00$18.45 / 26$20.74 / 260013.139737%-0.953920-0.0418690.0085510.076099-0.148869
XSP26May21C436.00CALL436.00$0.30$0.03 / 1,657$0.06 / 1,6570210.639475%0.054857-0.0482480.0098250.0874420.008062
XSP26May21P436.00PUT436.00$17.45 / 26$19.75 / 260012.668194%-0.945143-0.0481280.0098250.087442-0.147225
XSP26May21C435.00CALL435.00$0.04 / 1,657$0.07 / 1,6570010.458370%0.064929-0.0550600.0112130.0997880.009539
XSP26May21P435.00PUT435.00$16.46 / 26$18.76 / 260012.258568%-0.935071-0.0549410.0112130.099788-0.145392
XSP26May21C434.00CALL434.00$0.65$0.06 / 816$0.09 / 1,5910110.448540%0.076410-0.0624020.0127080.1130930.011222
XSP26May21P434.00PUT434.00$15.48 / 26$17.77 / 260011.892685%-0.923590-0.0622830.0127080.113093-0.143353
XSP26May21C433.00CALL433.00$0.59$0.08 / 999$0.11 / 1,5580210.327591%0.089405-0.0702310.0143020.1272820.013126
XSP26May21P433.00PUT433.00$13.84 / 26$17.37 / 260012.120609%-0.910595-0.0701120.0143020.127282-0.141093
XSP26May21C432.00CALL432.00$0.35$0.10 / 1,491$0.14 / 1,26501110.202646%0.104012-0.0784910.0159840.1422500.015264
XSP26May21P432.00PUT432.00$12.87 / 26$16.40 / 26006.853256%-0.895988-0.0783720.0159840.142250-0.138598
XSP26May21C431.00CALL431.00$1.13$0.14 / 1,392$0.18 / 8140210.189213%0.120316-0.0871040.0177380.1578590.017650
XSP26May21P431.00PUT431.00$11.89 / 26$15.41 / 26007.397805%-0.879684-0.0869860.0177380.157859-0.135857
XSP26May21C430.00CALL430.00$0.69$0.20 / 1,063$0.24 / 86301310.264100%0.138386-0.0959780.0195450.1739400.020292
XSP26May21P430.00PUT430.00$11.99 / 10$13.48 / 10008.873658%-0.861614-0.0958600.0195450.173940-0.132858
XSP26May21C429.00CALL429.00$0.27 / 1,160$0.32 / 1,1600010.319935%0.158270-0.1050010.0213820.1902900.023197
XSP26May21P429.00PUT429.00$11.13 / 10$12.57 / 10009.652439%-0.841730-0.1048830.0213820.190290-0.129597
XSP26May21C428.00CALL428.00$1.32$0.37 / 927$0.42 / 627013710.413820%0.179995-0.1140460.0232240.2066820.026369
XSP26May21P428.00PUT428.00$10.27 / 10$11.64 / 10009.905164%-0.820005-0.1139290.0232240.206682-0.126069
XSP26May21C427.00CALL427.00$0.50 / 642$0.55 / 4420010.539550%0.203560-0.1229750.0250420.2228610.029806
XSP26May21P427.00PUT427.00$9.43 / 10$10.72 / 100010.047575%-0.796440-0.1228580.0250420.222861-0.122276
XSP26May21C426.00CALL426.00$1.03$0.67 / 374$0.73 / 7740310.742932%0.228934-0.1316350.0268050.2385540.033504
XSP26May21P426.00PUT426.00$8.64 / 10$9.85 / 100010.296935%-0.771066-0.1315190.0268050.238554-0.118222
XSP26May21C425.00CALL425.00$0.62$0.87 / 523$0.94 / 52301410.915238%0.256058-0.1398720.0284820.2534780.037453
XSP26May21P425.00PUT425.00$7.90 / 20$9.01 / 200010.544281%-0.743942-0.1397550.0284820.253478-0.113917
XSP26May21P423.00PUT423.00$6.58 / 20$7.48 / 200011.137917%-0.684848-0.1543230.0314480.279869-0.104617
XSP26May21P422.00PUT422.00$6.00 / 25$6.80 / 250011.473390%-0.653160-0.1603480.0326740.290784-0.099664
XSP26May21C421.00CALL421.00$2.22 / 170$2.30 / 1700012.049144%0.379716-0.1654650.0336920.2998430.055398
XSP26May21P421.00PUT421.00$4.17$5.47 / 25$6.18 / 250011.828031%-0.620284-0.1653500.0336920.299843-0.094547
XSP26May21C420.00CALL420.00$2.89$2.70 / 153$2.78 / 1530412.418764%0.413568-0.1693250.0344770.3068320.060292
XSP26May21C419.00CALL419.00$6.10$3.24 / 136$3.32 / 1360912.838164%0.448157-0.1719480.0350110.3115790.065285
XSP26May21P419.00PUT419.00$4.80 / 119$4.88 / 1190012.617586%-0.551843-0.1718330.0350110.311579-0.083948
XSP26May21P418.00PUT418.00$4.38 / 119$4.47 / 1190013.047824%-0.516771-0.1731500.0352780.313959-0.078540
XSP26May21P417.00PUT417.00$5.07$4.01 / 119$4.10 / 1190213.493511%-0.481484-0.1731200.0352710.313898-0.073113
XSP26May21P416.00PUT416.00$7.99$3.68 / 136$3.76 / 1360213.934914%-0.446258-0.1717360.0349880.311381-0.067708
XSP26May21C415.00CALL415.00$8.76$4.63 / 25$7.13 / 260114.674419%0.588632-0.1691330.0344340.3064490.085443
XSP26May21C414.00CALL414.00$6.28 / 25$6.92 / 250015.094918%0.622916-0.1651380.0336200.2992010.090327
XSP26May21P414.00PUT414.00$7.14$3.12 / 153$3.20 / 15305214.866714%-0.377084-0.1650240.0336200.299201-0.057124
XSP26May21P413.00PUT413.00$7.52$2.88 / 170$2.96 / 17008915.331269%-0.343664-0.1598350.0325620.289788-0.052024
XSP26May21C412.00CALL412.00$7.77 / 25$8.51 / 250016.022349%0.688653-0.1536750.0312840.2784100.099639
XSP26May21P412.00PUT412.00$7.43$2.67 / 187$2.74 / 18703015.798978%-0.311347-0.1535620.0312840.278410-0.047100
XSP26May21C409.00CALL409.00$8.06$10.15 / 20$11.04 / 200117.391765%0.776971-0.1297660.0264120.2350560.111993
XSP26May21P409.00PUT409.00$4.88$2.13 / 238$2.20 / 23801417.163370%-0.223029-0.1296540.0264120.235056-0.033678
XSP26May21P408.00PUT408.00$1.98 / 272$2.05 / 3720017.610684%-0.196987-0.1205280.0245530.218509-0.029729
XSP26May21C407.00CALL407.00$11.82 / 20$12.79 / 200018.286013%0.827181-0.1112200.0226340.2014300.118890
XSP26May21P407.00PUT407.00$4.14$1.84 / 289$1.90 / 2890318.017765%-0.172819-0.1111090.0226340.201430-0.026068
XSP26May21C406.00CALL406.00$12.67 / 20$13.69 / 200018.737122%0.849422-0.1016750.0206890.1841250.121900
XSP26May21P406.00PUT406.00$1.71 / 306$1.78 / 4060018.457043%-0.150578-0.1015640.0206890.184125-0.022702
XSP26May21C405.00CALL405.00$13.53 / 20$14.59 / 200019.163087%0.869717-0.0921630.0187510.1668790.124613
XSP26May21C404.00CALL404.00$14.40 / 20$15.50 / 200019.586853%0.888079-0.0828290.0168500.1499580.127032
XSP26May21C403.00CALL403.00$15.28 / 20$16.41 / 200019.990991%0.904551-0.0738030.0150110.1335940.129163
XSP26May21P403.00PUT403.00$1.38 / 457$1.44 / 3570019.671858%-0.095449-0.0736930.0150110.133594-0.014371
XSP26May21P402.00PUT402.00$3.34$1.29 / 374$1.35 / 574037620.092772%-0.080801-0.0650830.0132570.117985-0.012161
XSP26May21C401.00CALL401.00$17.07 / 10$18.26 / 100020.825345%0.932112-0.0570870.0116060.1032910.132608
XSP26May21P401.00PUT401.00$1.20 / 508$1.26 / 4080020.474328%-0.067888-0.0569770.0116060.103291-0.010213
XSP26May21C400.00CALL400.00$17.97 / 10$19.20 / 100021.236329%0.943397-0.0495520.0100710.0896310.133953
XSP26May21P400.00PUT400.00$3.16$1.12 / 525$1.18 / 62502020.869424%-0.056603-0.0494430.0100710.089631-0.008512
XSP26May21C399.00CALL399.00$18.89 / 10$20.13 / 100021.643328%0.953171-0.0426340.0086620.0770890.135069
XSP26May21P399.00PUT399.00$1.05 / 459$1.10 / 4590021.257018%-0.046829-0.0425250.0086620.077089-0.007040
XSP26May21C398.00CALL398.00$19.80 / 10$21.08 / 100022.040393%0.961562-0.0363570.0073840.0657110.135976
XSP26May21P398.00PUT398.00$1.10$0.98 / 476$1.03 / 4760421.637476%-0.038438-0.0362480.0073840.065711-0.005777
XSP26May21C397.00CALL397.00$20.73 / 10$22.02 / 100022.437084%0.968701-0.0307290.0062370.0555090.136695
XSP26May21P397.00PUT397.00$0.92 / 510$0.97 / 9100022.047992%-0.031299-0.0306210.0062370.055509-0.004702
XSP26May21C396.00CALL396.00$21.70 / 10$23.02 / 100023.140542%0.974721-0.0257410.0052210.0464660.137244
XSP26May21P396.00PUT396.00$0.86 / 527$0.91 / 1,0270022.425168%-0.025279-0.0256320.0052210.046466-0.003797
XSP26May21C395.00CALL395.00$22.59 / 10$23.93 / 100023.233911%0.979750-0.0213690.0043310.0385420.137644
XSP26May21P395.00PUT395.00$1.96$0.80 / 644$0.85 / 74402822.768032%-0.020250-0.0212610.0043310.038542-0.003040
XSP26May21C394.00CALL394.00$23.57 / 10$24.93 / 100023.939943%0.983913-0.0175810.0035590.0316750.137914
XSP26May21P394.00PUT394.00$1.22$0.75 / 561$0.80 / 9610023.152773%-0.016087-0.0174730.0035590.031675-0.002415
XSP26May21C393.00CALL393.00$24.52 / 10$25.89 / 100024.371678%0.987328-0.0143350.0028980.0257910.138071
XSP26May21P393.00PUT393.00$2.44$0.70 / 878$0.75 / 1,078039123.507277%-0.012672-0.0142270.0028980.025791-0.001902
XSP26May21C392.00CALL392.00$25.46 / 10$26.86 / 100024.778673%0.990103-0.0115840.0023380.0208040.138131
XSP26May21P392.00PUT392.00$0.66 / 595$0.70 / 5950023.872670%-0.009897-0.0114760.0023380.020804-0.001485
XSP26May21C391.00CALL391.00$26.37 / 10$27.78 / 100024.817441%0.992337-0.0092770.0018680.0166230.138110
XSP26May21P391.00PUT391.00$0.62 / 612$0.66 / 8120024.252315%-0.007663-0.0091700.0018680.016623-0.001149
XSP26May21C390.00CALL390.00$27.37 / 10$28.80 / 100025.645659%0.994119-0.0073650.0014780.0131570.138022
XSP26May21C389.00CALL389.00$28.29 / 10$29.72 / 100025.648083%0.995526-0.0057970.0011590.0103150.137877
XSP26May21P389.00PUT389.00$0.54 / 1,259$0.59 / 1,2590024.979249%-0.004474-0.0056900.0011590.010315-0.000671
XSP26May21C388.00CALL388.00$29.25 / 10$30.70 / 100026.076176%0.996627-0.0045240.0009000.0080080.137686
XSP26May21P388.00PUT388.00$0.51 / 1,063$0.55 / 6630025.324654%-0.003373-0.0044180.0009000.008008-0.000506
XSP26May21C387.00CALL387.00$30.25 / 10$31.72 / 100026.897717%0.997480-0.0035030.0006920.0061580.137457
XSP26May21P387.00PUT387.00$0.48 / 1,080$0.52 / 7800025.698884%-0.002520-0.0033970.0006920.006158-0.000378
XSP26May21C386.00CALL386.00$31.18 / 10$32.65 / 100026.877688%0.998134-0.0026920.0005270.0046880.137199
XSP26May21P386.00PUT386.00$1.53$0.45 / 1,359$0.49 / 6970326.047531%-0.001866-0.0025860.0005270.004688-0.000280
XSP26May21C385.00CALL385.00$32.14 / 10$33.63 / 100027.244060%0.998632-0.0020550.0003970.0035350.136918
XSP26May21P385.00PUT385.00$0.43 / 714$0.47 / 1,3920026.493392%-0.001368-0.0019500.0003970.003535-0.000205
XSP26May21C384.00CALL384.00$33.11 / 10$34.61 / 100027.645412%0.999006-0.0015610.0002960.0026380.136618
XSP26May21P384.00PUT384.00$0.45$0.40 / 1,392$0.44 / 71402126.797180%-0.000994-0.0014550.0002960.002638-0.000149
XSP26May21C383.00CALL383.00$34.09 / 10$35.59 / 100028.090193%0.999284-0.0011810.0002190.0019500.136303
XSP26May21P383.00PUT383.00$0.38 / 1,425$0.42 / 9310027.204672%-0.000716-0.0010760.0002190.001950-0.000107
XSP26May21C382.00CALL382.00$35.06 / 10$36.58 / 100028.521294%0.999490-0.0008920.0001600.0014260.135978
XSP26May21P382.00PUT382.00$0.36 / 1,458$0.40 / 1,3480027.598252%-0.000510-0.0007870.0001600.001426-0.000076
XSP26May21C381.00CALL381.00$35.14 / 26$38.58 / 260029.711547%0.999640-0.0006740.0001160.0010330.135644
XSP26May21P381.00PUT381.00$0.41$0.34 / 1,458$0.38 / 1,0480727.970444%-0.000360-0.0005700.0001160.001033-0.000054
XSP26May21C380.00CALL380.00$36.12 / 26$39.57 / 260030.207671%0.999748-0.0005130.0000830.0007400.135304
XSP26May21P380.00PUT380.00$0.40$0.33 / 765$0.36 / 76503228.401358%-0.000252-0.0004080.0000830.000740-0.000038
XSP26May21C379.00CALL379.00$37.10 / 26$40.55 / 260030.627407%0.999826-0.0003940.0000590.0005250.134960
XSP26May21P379.00PUT379.00$0.31 / 1,365$0.35 / 1,4910028.815770%-0.000174-0.0002900.0000590.000525-0.000026
XSP26May21C378.00CALL378.00$38.08 / 26$41.54 / 260031.100676%0.999880-0.0003070.0000410.0003690.134612
XSP26May21P378.00PUT378.00$0.29 / 1,524$0.33 / 1,0820029.135506%-0.000120-0.0002030.0000410.000369-0.000018
XSP26May21C377.00CALL377.00$39.07 / 26$42.53 / 260031.633324%0.999919-0.0002450.0000290.0002560.134261
XSP26May21P377.00PUT377.00$0.28 / 1,524$0.32 / 1,5240029.605416%-0.000081-0.0001410.0000290.000256-0.000012
XSP26May21C376.00CALL376.00$40.05 / 26$43.52 / 260032.085110%0.999946-0.0002000.0000200.0001760.133909
XSP26May21P376.00PUT376.00$0.27 / 1,099$0.30 / 7990029.973503%-0.000054-0.0000970.0000200.000176-0.000008
XSP26May21C375.00CALL375.00$41.04 / 26$44.51 / 260032.604185%0.999964-0.0001690.0000130.0001200.133556
XSP26May21P375.00PUT375.00$0.80$0.26 / 799$0.29 / 99902230.420840%-0.000036-0.0000660.0000130.000120-0.000005
XSP26May21C374.00CALL374.00$42.03 / 26$45.50 / 260033.117323%0.999976-0.0001470.0000090.0000810.133201
XSP26May21P374.00PUT374.00$0.25 / 799$0.28 / 1,5580030.858448%-0.000024-0.0000440.0000090.000081-0.000004
XSP26May21C373.00CALL373.00$42.96 / 26$46.43 / 260032.602505%0.999984-0.0001320.0000060.0000540.132847
XSP26May21P373.00PUT373.00$0.23 / 1,591$0.27 / 1,5910031.183105%-0.000016-0.0000300.0000060.000054-0.000002
XSP26May21C372.00CALL372.00$43.98 / 26$47.45 / 260033.606057%0.999990-0.0001210.0000040.0000350.132491
XSP26May21P372.00PUT372.00$0.59$0.23 / 816$0.26 / 1,5910731.701493%-0.000010-0.0000190.0000040.000035-0.000001
XSP26May21C370.00CALL370.00$45.93 / 26$49.41 / 260034.066298%0.999996-0.0001100.0000020.0000150.131780
XSP26May21P370.00PUT370.00$0.55$0.21 / 1,033$0.24 / 1,62402232.496779%-0.000004-0.0000080.0000020.000015-0.000001
XSP26May21C365.00CALL365.00$50.92 / 26$54.40 / 260037.065774%1.000000-0.0001010.0000010.0000010.129999
XSP26May21P365.00PUT365.00$0.43$0.17 / 1,550$0.20 / 1,6570734.534414%-0.000001-0.0000010.0000010.0000010.000000
XSP26May21C360.00CALL360.00$55.90 / 26$59.37 / 260039.683988%1.000000-0.0000990.0000010.0000000.128219
XSP26May21P360.00PUT360.00$0.54$0.14 / 1,657$0.17 / 1,6570136.616698%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C355.00CALL355.00$60.85 / 26$64.31 / 260041.355398%1.000000-0.0000970.0000010.0000000.126438
XSP26May21P355.00PUT355.00$0.12 / 850$0.15 / 1,6570038.854035%-0.0000010.0000000.0000010.0000000.000000