XSP.IN Option Chain

End of day data from May 17, 2021 for XSP.IN options expired on May 26, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.02 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP26May21P418.00PUT418.00$5.02$4.74 / 102$4.82 / 10294014.114569%-0.561678-0.1963620.0395540.271625-0.065402
XSP26May21P413.00PUT413.00$3.71$2.96 / 153$3.03 / 153518916.303075%-0.364095-0.1871060.0376880.258806-0.042219
XSP26May21P408.00PUT408.00$2.12$1.92 / 255$1.98 / 25543018.598435%-0.195884-0.1377400.0277430.190517-0.022643
XSP26May21P396.00PUT396.00$0.82$0.69 / 1,060$0.74 / 1,06043023.294450%-0.017705-0.0217470.0043800.030079-0.002037
XSP26May21P420.00PUT420.00$6.82$4.32 / 26$7.23 / 2610413.221022%-0.638573-0.1866230.0375940.258161-0.074507
XSP26May21P424.00PUT424.00$9.16$6.87 / 26$10.25 / 264512.439733%-0.773570-0.1499240.0302040.207416-0.090690
XSP26May21C408.00CALL408.00$10.02$8.62 / 26$11.36 / 264217.252707%0.804116-0.1377960.0277430.1905170.089137
XSP26May21P417.00PUT417.00$5.21$4.30 / 119$4.38 / 1192214.527705%-0.521993-0.1984430.0399730.274499-0.060724
XSP26May21C416.00CALL416.00$3.95$3.92 / 119$4.00 / 1192313.800577%0.518008-0.1986020.0399930.2746370.057951
XSP26May21C415.00CALL415.00$4.70$4.57 / 119$4.64 / 1192114.222289%0.557923-0.1967080.0396110.2720140.062359
XSP26May21P415.00PUT415.00$4.38$3.55 / 136$3.63 / 136213015.382104%-0.442077-0.1966510.0396110.272014-0.051340
XSP26May21P411.00PUT411.00$3.18$2.48 / 187$2.55 / 1872917.236258%-0.291042-0.1708250.0344080.236283-0.033702
XSP26May21C424.00CALL424.00$0.73$0.59 / 762$0.65 / 7621110.913929%0.226430-0.1499820.0302040.2074160.025474
XSP26May21C422.00CALL422.00$1.23$1.08 / 372$1.14 / 27217511.454975%0.290091-0.1705960.0343550.2359210.032598
XSP26May21C420.00CALL420.00$2.09$1.80 / 187$1.87 / 1871412.151648%0.361427-0.1866800.0375940.2581610.040562
XSP26May21P416.00PUT416.00$4.26$3.90 / 119$3.98 / 1191214.931424%-0.481992-0.1985450.0399930.274637-0.056022
XSP26May21P410.00PUT410.00$3.08$2.27 / 304$2.34 / 20419417.680668%-0.257162-0.1606860.0323660.222258-0.029761
XSP26May21C480.00CALL480.00$0.01 / 1,0500029.191185%0.0000010.0000000.0000010.0000000.000000
XSP26May21P480.00PUT480.00$62.86 / 26$65.15 / 260044.520524%-1.0000000.0000660.0000010.000000-0.131507
XSP26May21C475.00CALL475.00$0.01$0.01 / 95001527.241020%0.0000010.0000000.0000010.0000000.000000
XSP26May21P475.00PUT475.00$57.86 / 26$60.15 / 260041.810269%-1.0000000.0000650.0000010.000000-0.130137
XSP26May21C470.00CALL470.00$0.01$0.01 / 95001025.257023%0.000001-0.0000010.0000010.0000010.000000
XSP26May21P470.00PUT470.00$52.86 / 26$55.15 / 260039.038004%-1.0000000.0000640.0000010.000001-0.128767
XSP26May21C465.00CALL465.00$0.01$0.01 / 8500623.235671%0.000002-0.0000050.0000010.0000070.000000
XSP26May21P465.00PUT465.00$47.86 / 26$50.16 / 260036.295606%-0.9999980.0000590.0000010.000007-0.127397
XSP26May21C462.00CALL462.00$0.01 / 8500022.005160%0.000007-0.0000160.0000030.0000230.000001
XSP26May21P462.00PUT462.00$44.86 / 26$47.16 / 260034.557144%-0.9999930.0000470.0000030.000023-0.126574
XSP26May21C461.00CALL461.00$0.01 / 8500021.589955%0.000011-0.0000240.0000050.0000330.000001
XSP26May21P461.00PUT461.00$43.86 / 26$46.16 / 260033.971805%-0.9999890.0000390.0000050.000033-0.126300
XSP26May21C460.00CALL460.00$0.01$0.02 / 1,67901122.675625%0.000016-0.0000350.0000070.0000490.000002
XSP26May21P460.00PUT460.00$42.86 / 26$45.16 / 260033.383453%-0.9999840.0000280.0000070.000049-0.126025
XSP26May21C459.00CALL459.00$0.01$0.02 / 1,6790622.236437%0.000024-0.0000510.0000100.0000710.000003
XSP26May21P459.00PUT459.00$41.86 / 26$44.16 / 260032.790291%-0.9999760.0000110.0000100.000071-0.125751
XSP26May21C458.00CALL458.00$0.02 / 1,6780021.795441%0.000035-0.0000740.0000150.0001030.000004
XSP26May21P458.00PUT458.00$40.86 / 26$43.16 / 260032.195244%-0.999965-0.0000110.0000150.000103-0.125475
XSP26May21C457.00CALL457.00$0.02 / 1,6570021.347877%0.000052-0.0001060.0000210.0001470.000006
XSP26May21P457.00PUT457.00$39.86 / 26$42.16 / 260031.596992%-0.999948-0.0000440.0000210.000147-0.125199
XSP26May21C456.00CALL456.00$0.02 / 1,6570020.903421%0.000075-0.0001510.0000300.0002090.000009
XSP26May21P456.00PUT456.00$38.86 / 26$41.16 / 260030.995492%-0.999925-0.0000880.0000300.000209-0.124923
XSP26May21C455.00CALL455.00$0.02 / 1,6570020.452588%0.000108-0.0002130.0000430.0002940.000012
XSP26May21P455.00PUT455.00$37.86 / 26$40.16 / 260030.390688%-0.999892-0.0001500.0000430.000294-0.124645
XSP26May21C454.00CALL454.00$0.02 / 1,6570020.001698%0.000155-0.0002980.0000600.0004110.000018
XSP26May21P454.00PUT454.00$36.86 / 26$39.16 / 260029.782500%-0.999845-0.0002350.0000600.000411-0.124366
XSP26May21C453.00CALL453.00$0.02 / 1,6570019.548225%0.000220-0.0004130.0000830.0005710.000025
XSP26May21P453.00PUT453.00$35.87 / 26$38.16 / 260029.251021%-0.999780-0.0003510.0000830.000571-0.124084
XSP26May21C450.00CALL450.00$0.02 / 1,6570018.177974%0.000604-0.0010540.0002120.0014580.000068
XSP26May21P450.00PUT450.00$32.87 / 26$35.16 / 260027.389921%-0.999396-0.0009930.0002120.001458-0.123219
XSP26May21C445.00CALL445.00$0.02 / 1,6570015.843171%0.002800-0.0042850.0008630.0059250.000317
XSP26May21P445.00PUT445.00$27.87 / 26$30.17 / 260024.275486%-0.997200-0.0042240.0008630.005925-0.121600
XSP26May21C443.00CALL443.00$0.02 / 1,6570014.891705%0.004910-0.0070900.0014280.0098050.000556
XSP26May21P443.00PUT443.00$25.87 / 26$28.17 / 260022.967469%-0.995090-0.0070290.0014280.009805-0.120814
XSP26May21C440.00CALL440.00$0.01 / 850$0.03 / 1,6570013.443900%0.010775-0.0141730.0028540.0196020.001219
XSP26May21P440.00PUT440.00$22.88 / 26$25.18 / 260021.090705%-0.989225-0.0141130.0028540.019602-0.119329
XSP26May21C439.00CALL439.00$0.26$0.01 / 850$0.03 / 1,6570712.955255%0.013793-0.0175550.0035350.0242780.001560
XSP26May21P439.00PUT439.00$21.88 / 26$24.18 / 260020.409766%-0.986207-0.0174950.0035350.024278-0.118714
XSP26May21C438.00CALL438.00$0.45$0.01 / 850$0.03 / 1,6570812.463562%0.017522-0.0215570.0043410.0298130.001981
XSP26May21P438.00PUT438.00$20.88 / 26$23.18 / 260019.722866%-0.982478-0.0214970.0043410.029813-0.118018
XSP26May21C437.00CALL437.00$0.43$0.01 / 950$0.03 / 1,4500511.969193%0.022091-0.0262440.0052850.0362950.002498
XSP26May21P437.00PUT437.00$19.89 / 26$22.18 / 260019.087478%-0.977909-0.0261840.0052850.036295-0.117228
XSP26May21C436.00CALL436.00$0.30$0.01 / 1,150$0.04 / 1,6570211.785227%0.027641-0.0316730.0063790.0438030.003124
XSP26May21P436.00PUT436.00$18.89 / 26$21.18 / 260018.384000%-0.972359-0.0316130.0063790.043803-0.116328
XSP26May21C435.00CALL435.00$0.01 / 1,657$0.04 / 1,6570011.271308%0.034325-0.0378910.0076310.0524030.003879
XSP26May21P435.00PUT435.00$17.89 / 26$20.19 / 260017.731690%-0.965675-0.0378320.0076310.052403-0.115299
XSP26May21C434.00CALL434.00$0.65$0.02 / 1,150$0.05 / 1,6570111.237692%0.042303-0.0449330.0090490.0621410.004779
XSP26May21P434.00PUT434.00$16.90 / 26$19.19 / 260017.067800%-0.957697-0.0448730.0090490.062141-0.114125
XSP26May21C433.00CALL433.00$0.59$0.02 / 1,657$0.05 / 1,0500210.696508%0.051743-0.0528120.0106360.0730370.005843
XSP26May21P433.00PUT433.00$15.90 / 26$18.20 / 260016.392388%-0.948257-0.0527520.0106360.073037-0.112787
XSP26May21C432.00CALL432.00$0.35$0.04 / 850$0.06 / 85001110.682439%0.062812-0.0615190.0123890.0850800.007091
XSP26May21P432.00PUT432.00$14.91 / 26$17.21 / 260015.755696%-0.937188-0.0614600.0123890.085080-0.111265
XSP26May21C431.00CALL431.00$1.13$0.05 / 1,591$0.08 / 1,5910210.531358%0.075677-0.0710200.0143030.0982180.008540
XSP26May21P431.00PUT431.00$13.93 / 26$16.22 / 260015.144727%-0.924323-0.0709610.0143030.098218-0.109542
XSP26May21C430.00CALL430.00$0.69$0.07 / 1,524$0.10 / 78201310.389202%0.090494-0.0812470.0163620.1123620.010208
XSP26May21P430.00PUT430.00$12.25 / 26$15.80 / 260013.917004%-0.909506-0.0811880.0163620.112362-0.107600
XSP26May21C429.00CALL429.00$0.10 / 1,458$0.14 / 1,4580010.396570%0.107405-0.0921010.0185480.1273720.012111
XSP26May21P429.00PUT429.00$11.28 / 26$14.83 / 260013.431544%-0.892595-0.0920420.0185480.127372-0.105423
XSP26May21C428.00CALL428.00$1.32$0.15 / 1,297$0.19 / 1,359013710.444436%0.126530-0.1034490.0208330.1430660.014262
XSP26May21P428.00PUT428.00$10.33 / 26$13.88 / 260013.068655%-0.873470-0.1033910.0208330.143066-0.102998
XSP26May21C427.00CALL427.00$0.21 / 1,226$0.25 / 7290010.424374%0.147961-0.1151240.0231850.1592110.016671
XSP26May21P427.00PUT427.00$9.41 / 26$12.94 / 260012.789817%-0.852039-0.1150650.0231850.159211-0.100316
XSP26May21C426.00CALL426.00$1.03$0.31 / 544$0.35 / 1,0600310.597568%0.171753-0.1269250.0255610.1755310.019342
XSP26May21P426.00PUT426.00$8.52 / 26$12.02 / 260012.592459%-0.828247-0.1268670.0255610.175531-0.097370
XSP26May21C425.00CALL425.00$0.62$0.43 / 559$0.48 / 89501410.737218%0.197920-0.1386280.0279180.1917140.022278
XSP26May21P425.00PUT425.00$7.67 / 26$11.12 / 260012.470408%-0.802080-0.1385700.0279180.191714-0.094160
XSP26May21C423.00CALL423.00$1.31$0.81 / 323$0.87 / 52308311.177041%0.257199-0.1607280.0323680.2222750.028919
XSP26May21P423.00PUT423.00$6.13 / 26$9.42 / 260012.509283%-0.742801-0.1606700.0323680.222275-0.086971
XSP26May21P422.00PUT422.00$5.46 / 26$8.64 / 260012.684440%-0.709909-0.1705390.0343550.235921-0.083018
XSP26May21C421.00CALL421.00$1.41 / 221$1.48 / 3210011.798703%0.324914-0.1793280.0361140.2479950.036488
XSP26May21P421.00PUT421.00$4.17$4.86 / 26$7.90 / 260012.912654%-0.675086-0.1792710.0361140.247995-0.078854
XSP26May21C419.00CALL419.00$6.10$2.25 / 153$2.32 / 1530912.534246%0.399341-0.1924360.0387530.2661190.044784
XSP26May21P419.00PUT419.00$3.83 / 26$6.63 / 260013.578469%-0.600659-0.1923790.0387530.266119-0.070010
XSP26May21C418.00CALL418.00$2.95$2.76 / 136$2.83 / 1360112.949387%0.438322-0.1964200.0395540.2716250.049118
XSP26May21C417.00CALL417.00$4.08$3.31 / 119$3.39 / 1190313.357268%0.478007-0.1985000.0399730.2744990.053522
XSP26May21C414.00CALL414.00$5.25 / 102$5.33 / 1020014.655308%0.597351-0.1928610.0388360.2666900.066701
XSP26May21P414.00PUT414.00$7.14$3.24 / 136$3.31 / 13605215.835386%-0.402649-0.1928040.0388360.266690-0.046724
XSP26May21C413.00CALL413.00$6.27$4.80 / 26$7.28 / 260115.209021%0.635905-0.1871620.0376880.2588060.070932
XSP26May21C412.00CALL412.00$5.52 / 26$8.05 / 260015.633207%0.673218-0.1797680.0361980.2485770.075011
XSP26May21P412.00PUT412.00$2.50$2.71 / 170$2.78 / 170013016.782122%-0.326782-0.1797110.0361980.248577-0.037866
XSP26May21C411.00CALL411.00$8.57$6.26 / 26$8.85 / 260016.049026%0.708958-0.1708810.0344080.2362830.078900
XSP26May21C410.00CALL410.00$9.71$7.03 / 26$9.67 / 260216.469385%0.742838-0.1607420.0323660.2222580.082568
XSP26May21C409.00CALL409.00$8.06$7.82 / 26$10.51 / 260116.882304%0.774618-0.1496200.0301250.2068730.085987
XSP26May21P409.00PUT409.00$4.88$2.09 / 221$2.15 / 22101418.147529%-0.225382-0.1495640.0301250.206873-0.026067
XSP26May21C407.00CALL407.00$9.44 / 26$12.23 / 260017.631693%0.831206-0.1255570.0252780.1735880.092005
XSP26May21P407.00PUT407.00$4.14$1.76 / 272$1.82 / 2720319.021698%-0.168794-0.1255010.0252780.173588-0.019502
XSP26May21C406.00CALL406.00$10.27 / 26$13.10 / 260017.954037%0.855818-0.1131790.0227850.1564670.094583
XSP26May21P406.00PUT406.00$1.62 / 289$1.68 / 3890019.467194%-0.144182-0.1131230.0227850.156467-0.016650
XSP26May21C405.00CALL405.00$11.12 / 26$13.99 / 260018.303187%0.877939-0.1009210.0203160.1395120.096870
XSP26May21P405.00PUT405.00$1.67$1.48 / 629$1.55 / 52305019.871199%-0.122061-0.1008650.0203160.139512-0.014089
XSP26May21C404.00CALL404.00$11.98 / 26$14.90 / 260018.657867%0.897607-0.0890130.0179170.1230410.098871
XSP26May21P404.00PUT404.00$1.64$1.36 / 663$1.42 / 34001420.258856%-0.102393-0.0889570.0179170.123041-0.011814
XSP26May21C403.00CALL403.00$12.85 / 26$15.81 / 260018.971596%0.914902-0.0776500.0156290.1073250.100597
XSP26May21P403.00PUT403.00$1.25 / 696$1.31 / 3570020.669323%-0.085098-0.0775950.0156290.107325-0.009814
XSP26May21C402.00CALL402.00$14.85$13.72 / 26$16.72 / 260019.207171%0.929944-0.0669920.0134820.0925830.102061
XSP26May21P402.00PUT402.00$3.34$1.15 / 591$1.21 / 691037621.076351%-0.070056-0.0669370.0134820.092583-0.008076
XSP26May21C401.00CALL401.00$14.61 / 26$17.65 / 260019.505349%0.942881-0.0571560.0115010.0789780.103280
XSP26May21P401.00PUT401.00$1.06 / 408$1.11 / 4080021.459495%-0.057119-0.0571010.0115010.078978-0.006582
XSP26May21C400.00CALL400.00$15.51 / 26$18.58 / 260019.767883%0.953885-0.0482190.0097010.0666180.104276
XSP26May21P400.00PUT400.00$3.16$0.97 / 642$1.02 / 44202021.814844%-0.046115-0.0481640.0097010.066618-0.005312
XSP26May21C399.00CALL399.00$16.41 / 26$19.52 / 260019.996108%0.963138-0.0402230.0080900.0555580.105070
XSP26May21P399.00PUT399.00$0.89 / 876$0.94 / 4760022.187036%-0.036862-0.0401680.0080900.055558-0.004245
XSP26May21C398.00CALL398.00$17.32 / 26$20.46 / 260020.189950%0.970832-0.0331730.0066700.0458070.105683
XSP26May21P398.00PUT398.00$1.10$0.82 / 693$0.87 / 9610422.579017%-0.029168-0.0331190.0066700.045807-0.003358
XSP26May21C397.00CALL397.00$18.24 / 26$21.41 / 260020.399454%0.977156-0.0270480.0054370.0373350.106138
XSP26May21P397.00PUT397.00$0.75 / 1,027$0.80 / 8270022.920633%-0.022844-0.0269930.0054370.037335-0.002629
XSP26May21C396.00CALL396.00$19.16 / 26$22.36 / 260020.528811%0.982295-0.0218020.0043800.0300790.106456
XSP26May21C395.00CALL395.00$20.09 / 26$23.32 / 260020.684203%0.986422-0.0173710.0034880.0239510.106657
XSP26May21P395.00PUT395.00$1.96$0.63 / 1,127$0.68 / 87802823.619817%-0.013578-0.0173170.0034880.023951-0.001562
XSP26May21C394.00CALL394.00$21.03 / 26$24.28 / 260020.818179%0.989698-0.0136820.0027450.0188490.106760
XSP26May21P394.00PUT394.00$1.22$0.58 / 1,160$0.63 / 1,1600023.990352%-0.010302-0.0136280.0027450.018849-0.001185
XSP26May21C393.00CALL393.00$21.97 / 26$25.24 / 260020.859153%0.992268-0.0106520.0021350.0146580.106782
XSP26May21P393.00PUT393.00$2.44$0.54 / 612$0.58 / 1,193039124.370783%-0.007732-0.0105980.0021350.014658-0.000889
XSP26May21C392.00CALL392.00$22.92 / 26$26.21 / 260020.953644%0.994261-0.0081980.0016400.0112640.106737
XSP26May21P392.00PUT392.00$0.49 / 1,259$0.53 / 6460024.648255%-0.005739-0.0081440.0016400.011264-0.000660
XSP26May21C391.00CALL391.00$23.87 / 26$27.18 / 260020.946867%0.995787-0.0062370.0012450.0085520.106639
XSP26May21P391.00PUT391.00$0.45 / 1,292$0.49 / 6630024.995119%-0.004213-0.0061830.0012450.008552-0.000484
XSP26May21C390.00CALL390.00$24.83 / 26$28.16 / 260021.028061%0.996942-0.0046910.0009340.0064150.106498
XSP26May21P390.00PUT390.00$0.70$0.42 / 1,080$0.46 / 1,32604825.419295%-0.003058-0.0046380.0009340.006415-0.000351
XSP26May21C389.00CALL389.00$25.79 / 26$29.13 / 260020.872764%0.997805-0.0034900.0006920.0047530.106323
XSP26May21P389.00PUT389.00$0.39 / 897$0.43 / 1,3590025.814688%-0.002195-0.0034360.0006920.004753-0.000252
XSP26May21C388.00CALL388.00$26.75 / 26$30.11 / 260020.675429%0.998443-0.0025680.0005070.0034790.106122
XSP26May21P388.00PUT388.00$0.36 / 1,014$0.40 / 1,3920026.177308%-0.001557-0.0025150.0005070.003479-0.000179
XSP26May21C387.00CALL387.00$27.71 / 26$31.09 / 260020.242117%0.998908-0.0018710.0003660.0025150.105902
XSP26May21P387.00PUT387.00$0.33 / 1,425$0.37 / 1,4250026.502265%-0.001092-0.0018180.0003660.002515-0.000125
XSP26May21C386.00CALL386.00$28.68 / 26$32.07 / 260019.661542%0.999244-0.0013510.0002610.0017950.105666
XSP26May21P386.00PUT386.00$1.53$0.31 / 1,131$0.34 / 7310326.864171%-0.000756-0.0012980.0002610.001795-0.000087
XSP26May21C385.00CALL385.00$29.66 / 26$33.05 / 260018.849841%0.999482-0.0009680.0001840.0012650.105420
XSP26May21P385.00PUT385.00$0.29 / 848$0.32 / 9480027.277237%-0.000518-0.0009150.0001840.001265-0.000059
XSP26May21C384.00CALL384.00$30.63 / 26$34.04 / 260016.397421%0.999650-0.0006890.0001280.0008810.105165
XSP26May21P384.00PUT384.00$0.45$0.27 / 1,265$0.30 / 1,26502127.663266%-0.000350-0.0006370.0001280.000881-0.000040
XSP26May21C383.00CALL383.00$31.61 / 26$35.02 / 260023.171329%0.999766-0.0004900.0000880.0006050.104904
XSP26May21P383.00PUT383.00$0.25 / 1,491$0.28 / 7650028.022867%-0.000234-0.0004380.0000880.000605-0.000027
XSP26May21C382.00CALL382.00$32.59 / 26$36.01 / 260019.422346%0.999845-0.0003490.0000600.0004110.104640
XSP26May21P382.00PUT382.00$0.23 / 1,524$0.27 / 1,5240028.449542%-0.000155-0.0002970.0000600.000411-0.000018
XSP26May21C381.00CALL381.00$33.57 / 26$37.00 / 260023.838455%0.999899-0.0002510.0000400.0002750.104372
XSP26May21P381.00PUT381.00$0.41$0.22 / 1,558$0.25 / 1,2990728.852171%-0.000101-0.0001990.0000400.000275-0.000012
XSP26May21C380.00CALL380.00$34.55 / 26$37.99 / 260023.538339%0.999935-0.0001830.0000260.0001820.104102
XSP26May21P380.00PUT380.00$0.40$0.21 / 799$0.24 / 1,55803229.347771%-0.000065-0.0001310.0000260.000182-0.000007
XSP26May21C379.00CALL379.00$35.54 / 26$38.98 / 260021.679952%0.999959-0.0001380.0000170.0001190.103831
XSP26May21P379.00PUT379.00$0.19 / 1,591$0.23 / 1,5910029.706260%-0.000041-0.0000860.0000170.000119-0.000005
XSP26May21C378.00CALL378.00$36.52 / 26$39.97 / 260022.778631%0.999974-0.0001070.0000110.0000760.103559
XSP26May21P378.00PUT378.00$0.18 / 1,591$0.21 / 8160030.039506%-0.000026-0.0000550.0000110.000076-0.000003
XSP26May21C377.00CALL377.00$37.51 / 26$40.96 / 260021.961892%0.999984-0.0000870.0000070.0000480.103286
XSP26May21P377.00PUT377.00$0.17 / 1,591$0.20 / 9160030.472071%-0.000016-0.0000350.0000070.000048-0.000002
XSP26May21C376.00CALL376.00$38.50 / 26$41.95 / 260020.192478%0.999990-0.0000730.0000040.0000300.103012
XSP26May21P376.00PUT376.00$0.16 / 1,624$0.19 / 8330030.887643%-0.000010-0.0000220.0000040.000030-0.000001
XSP26May21C375.00CALL375.00$39.49 / 26$42.94 / 260024.394609%0.999994-0.0000650.0000030.0000190.102739
XSP26May21P375.00PUT375.00$0.80$0.15 / 1,624$0.19 / 1,62402231.429874%-0.000006-0.0000140.0000030.000019-0.000001
XSP26May21C374.00CALL374.00$40.48 / 26$43.94 / 260023.629009%0.999996-0.0000600.0000020.0000110.102465
XSP26May21P374.00PUT374.00$0.15 / 950$0.18 / 1,6570031.965219%-0.000004-0.0000080.0000020.0000110.000000
XSP26May21C373.00CALL373.00$41.47 / 26$44.93 / 260021.717697%0.999998-0.0000560.0000010.0000070.102191
XSP26May21P373.00PUT373.00$0.14 / 1,657$0.17 / 1,6570032.336316%-0.000002-0.0000050.0000010.0000070.000000
XSP26May21C372.00CALL372.00$42.46 / 26$45.92 / 260029.370074%0.999999-0.0000540.0000010.0000040.101918
XSP26May21P372.00PUT372.00$0.59$0.13 / 1,657$0.16 / 1,6570732.683145%-0.000001-0.0000030.0000010.0000040.000000
XSP26May21C370.00CALL370.00$44.45 / 26$47.91 / 260030.588586%1.000000-0.0000520.0000010.0000010.101370
XSP26May21P370.00PUT370.00$0.55$0.12 / 1,657$0.15 / 1,65702233.668771%-0.000001-0.0000010.0000010.0000010.000000
XSP26May21C365.00CALL365.00$49.42 / 26$52.89 / 260037.616886%1.000000-0.0000500.0000010.0000000.100000
XSP26May21P365.00PUT365.00$0.43$0.09 / 1,657$0.12 / 1,2500735.734880%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C360.00CALL360.00$54.40 / 26$57.87 / 260031.976631%1.000000-0.0000490.0000010.0000000.098630
XSP26May21P360.00PUT360.00$0.54$0.07 / 1,657$0.10 / 8500137.930599%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C355.00CALL355.00$59.39 / 26$62.85 / 260043.126510%1.000000-0.0000490.0000010.0000000.097260
XSP26May21P355.00PUT355.00$0.12$0.06 / 1,657$0.09 / 1,6570140.499246%-0.0000010.0000000.0000010.0000000.000000