XSP.IN Option Chain

End of day data from May 18, 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
XSP26May21P412.00PUT412.00$2.69$3.85 / 119$3.92 / 1195013016.485646%-0.462393-0.2045680.0428340.257429-0.047881
XSP26May21P413.00PUT413.00$4.20$4.22 / 119$4.30 / 119165816.022969%-0.505390-0.2054600.0430210.258555-0.052379
XSP26May21P415.00PUT415.00$5.06$5.10 / 102$5.18 / 1021513015.138249%-0.590397-0.2001750.0419160.251912-0.061306
XSP26May21C420.00CALL420.00$1.28$0.88 / 323$0.93 / 3236312.840941%0.223120-0.1537720.0321910.1934670.022418
XSP26May21C418.00CALL418.00$2.26$1.49 / 221$1.55 / 2216113.591519%0.291430-0.1767540.0370020.2223790.029248
XSP26May21C415.00CALL415.00$3.96$2.79 / 136$2.88 / 1365214.839255%0.409603-0.2002320.0419160.2519120.041023
XSP26May21C408.00CALL408.00$9.48$6.06 / 25$8.64 / 224517.794393%0.701498-0.1787400.0374130.2248500.069784
XSP26May21C417.00CALL417.00$2.59$1.87 / 187$1.94 / 1873313.986267%0.329033-0.1863530.0390110.2344540.033000
XSP26May21C422.00CALL422.00$0.87$0.47 / 760$0.52 / 75927612.218730%0.165233-0.1279990.0267960.1610420.016619
XSP26May21C416.00CALL416.00$2.84$2.31 / 153$2.38 / 1532414.406187%0.368547-0.1942690.0406670.2444110.036938
XSP26May21P407.00PUT407.00$2.18$2.44 / 204$2.50 / 2042318.753574%-0.261751-0.1676540.0351030.210968-0.027007
XSP26May21P404.00PUT404.00$1.50$1.86 / 255$1.92 / 25521420.036454%-0.166697-0.1287120.0269490.161963-0.017171
XSP26May21C428.00CALL428.00$0.20$0.06 / 1,316$0.09 / 1,591113711.813632%0.054617-0.0569910.0119310.0717050.005506
XSP26May21C425.00CALL425.00$0.33$0.17 / 680$0.20 / 85011411.722073%0.098782-0.0896040.0187580.1127370.009948
XSP26May21C424.00CALL424.00$0.56$0.24 / 712$0.28 / 1,3621211.852802%0.118275-0.1020060.0213540.1283400.011907
XSP26May21C423.00CALL423.00$0.76$0.34 / 544$0.38 / 54418312.008888%0.140396-0.1148850.0240500.1445430.014127
XSP26May21P420.00PUT420.00$5.62$6.56 / 26$9.96 / 2311413.527525%-0.776880-0.1537150.0321910.193467-0.081143
XSP26May21C419.00CALL419.00$1.96$1.16 / 272$1.21 / 3721913.200010%0.256047-0.1657830.0347050.2085770.025712
XSP26May21P416.00PUT416.00$3.80$4.25 / 25$7.00 / 11314.612706%-0.631453-0.1942120.0406670.244411-0.065637
XSP26May21C414.00CALL414.00$4.30$3.34 / 136$3.41 / 1361015.289606%0.451779-0.2040300.0427100.2566880.045212
XSP26May21P414.00PUT414.00$3.11$4.64 / 119$4.72 / 11915215.583446%-0.548221-0.2039730.0427100.256688-0.056870
XSP26May21C413.00CALL413.00$4.61$3.92 / 119$3.99 / 1191115.730938%0.494610-0.2055170.0430210.2585550.049457
XSP26May21P409.00PUT409.00$2.57$2.92 / 153$2.99 / 15311417.856519%-0.337338-0.1881600.0393970.236775-0.034852
XSP26May21P405.00PUT405.00$1.84$2.04 / 238$2.10 / 23815019.634305%-0.195654-0.1423050.0297950.179068-0.020164
XSP26May21P382.00PUT382.00$0.19$0.30 / 948$0.33 / 9481028.746436%-0.000270-0.0005170.0001080.000650-0.000028
XSP26May21C480.00CALL480.00$0.01 / 1,0500032.470806%0.0000010.0000000.0000010.0000000.000000
XSP26May21P480.00PUT480.00$66.14 / 26$68.45 / 260039.332144%-1.0000000.0000660.0000010.000000-0.118356
XSP26May21C475.00CALL475.00$0.01$0.01 / 95001530.423455%0.0000010.0000000.0000010.0000000.000000
XSP26May21P475.00PUT475.00$61.14 / 26$63.45 / 260036.940050%-1.0000000.0000650.0000010.000000-0.117123
XSP26May21C470.00CALL470.00$0.01$0.01 / 95001028.345618%0.0000010.0000000.0000010.0000000.000000
XSP26May21P470.00PUT470.00$56.14 / 26$58.45 / 260034.502664%-1.0000000.0000640.0000010.000000-0.115890
XSP26May21C465.00CALL465.00$0.01$0.01 / 8500626.222913%0.0000010.0000000.0000010.0000000.000000
XSP26May21P465.00PUT465.00$51.14 / 26$53.45 / 260032.016664%-1.0000000.0000640.0000010.000000-0.114657
XSP26May21C462.00CALL462.00$0.01 / 8500024.935106%0.000001-0.0000010.0000010.0000010.000000
XSP26May21P462.00PUT462.00$48.14 / 26$50.46 / 260030.781812%-1.0000000.0000630.0000010.000001-0.113918
XSP26May21C461.00CALL461.00$0.01 / 8500024.501119%0.000001-0.0000010.0000010.0000020.000000
XSP26May21P461.00PUT461.00$47.14 / 26$49.46 / 260030.270866%-1.0000000.0000620.0000010.000002-0.113671
XSP26May21C460.00CALL460.00$0.01$0.02 / 1,68001125.752007%0.000001-0.0000020.0000010.0000020.000000
XSP26May21P460.00PUT460.00$46.14 / 26$48.46 / 260029.755345%-0.9999990.0000610.0000010.000002-0.113424
XSP26May21C459.00CALL459.00$0.01$0.02 / 1,6800625.290568%0.000001-0.0000030.0000010.0000040.000000
XSP26May21P459.00PUT459.00$45.14 / 26$47.46 / 260029.238157%-0.9999990.0000600.0000010.000004-0.113178
XSP26May21C458.00CALL458.00$0.02 / 1,6790024.827171%0.000002-0.0000050.0000010.0000060.000000
XSP26May21P458.00PUT458.00$44.14 / 26$46.46 / 260028.718408%-0.9999980.0000580.0000010.000006-0.112931
XSP26May21C457.00CALL457.00$0.02 / 1,6790024.363800%0.000003-0.0000080.0000020.0000090.000000
XSP26May21P457.00PUT457.00$43.14 / 26$45.46 / 260028.194845%-0.9999970.0000550.0000020.000009-0.112684
XSP26May21C456.00CALL456.00$0.02 / 1,6780023.894133%0.000005-0.0000120.0000020.0000150.000000
XSP26May21P456.00PUT456.00$42.16 / 26$44.46 / 260028.153760%-0.9999950.0000510.0000020.000015-0.112438
XSP26May21C455.00CALL455.00$0.02 / 1,6780023.425052%0.000008-0.0000180.0000040.0000220.000001
XSP26May21P455.00PUT455.00$41.16 / 26$43.46 / 260027.621455%-0.9999920.0000440.0000040.000022-0.112191
XSP26May21C454.00CALL454.00$0.02 / 1,6770022.953018%0.000012-0.0000270.0000060.0000340.000001
XSP26May21P454.00PUT454.00$40.16 / 26$42.46 / 260027.083895%-0.9999880.0000350.0000060.000034-0.111944
XSP26May21C453.00CALL453.00$0.02 / 1,6750022.479876%0.000018-0.0000410.0000090.0000510.000002
XSP26May21P453.00PUT453.00$39.16 / 26$41.46 / 260026.542101%-0.9999820.0000210.0000090.000051-0.111697
XSP26May21C450.00CALL450.00$0.02 / 1,6660021.048052%0.000063-0.0001330.0000280.0001670.000006
XSP26May21P450.00PUT450.00$36.20 / 26$38.51 / 260026.545973%-0.999937-0.0000710.0000280.000167-0.110952
XSP26May21C445.00CALL445.00$0.02 / 1,6570018.609013%0.000426-0.0007890.0001650.0009920.000043
XSP26May21P445.00PUT445.00$31.15 / 26$33.46 / 260021.926388%-0.999574-0.0007280.0001650.000992-0.109683
XSP26May21C443.00CALL443.00$0.02 / 1,6570017.618262%0.000859-0.0015090.0003160.0018980.000087
XSP26May21P443.00PUT443.00$29.15 / 26$31.47 / 260020.988423%-0.999141-0.0014480.0003160.001898-0.109146
XSP26May21C440.00CALL440.00$0.02 / 8500016.115168%0.002309-0.0037200.0007790.0046810.000233
XSP26May21P440.00PUT440.00$26.18 / 26$28.50 / 260020.201530%-0.997691-0.0036600.0007790.004681-0.108260
XSP26May21C439.00CALL439.00$0.26$0.03 / 1,6570716.366218%0.003154-0.0049310.0010320.0062040.000319
XSP26May21P439.00PUT439.00$25.15 / 26$27.47 / 260018.675469%-0.996846-0.0048710.0010320.006204-0.107928
XSP26May21C438.00CALL438.00$0.45$0.03 / 1,6570815.836397%0.004272-0.0064730.0013550.0081440.000432
XSP26May21P438.00PUT438.00$24.16 / 26$26.47 / 260018.252240%-0.995728-0.0064130.0013550.008144-0.107568
XSP26May21C437.00CALL437.00$0.43$0.03 / 1,6570515.302997%0.005735-0.0084150.0017620.0105880.000580
XSP26May21P437.00PUT437.00$23.16 / 26$25.47 / 260017.653696%-0.994265-0.0083550.0017620.010588-0.107174
XSP26May21C436.00CALL436.00$0.30$0.02 / 4$0.03 / 1,6570214.438223%0.007632-0.0108340.0022680.0136310.000771
XSP26May21P436.00PUT436.00$22.16 / 26$24.48 / 260017.203427%-0.992368-0.0107740.0022680.013631-0.106736
XSP26May21C435.00CALL435.00$0.01 / 850$0.03 / 1,2500013.540946%0.010067-0.0138110.0028910.0173760.001017
XSP26May21P435.00PUT435.00$21.18 / 26$23.48 / 260016.870716%-0.989933-0.0137510.0028910.017376-0.106243
XSP26May21C434.00CALL434.00$0.65$0.01 / 1,150$0.04 / 1,6570113.369476%0.013163-0.0174310.0036490.0219320.001329
XSP26May21P434.00PUT434.00$20.19 / 26$22.51 / 260016.741231%-0.986837-0.0173720.0036490.021932-0.105684
XSP26May21C433.00CALL433.00$0.59$0.01 / 1,657$0.04 / 1,6570212.831364%0.017059-0.0217830.0045600.0274070.001722
XSP26May21P433.00PUT433.00$19.17 / 26$21.48 / 260015.495434%-0.982941-0.0217230.0045600.027407-0.105045
XSP26May21C432.00CALL432.00$0.35$0.01 / 1,657$0.04 / 1,25001112.287725%0.021913-0.0269480.0056410.0339050.002212
XSP26May21P432.00PUT432.00$18.17 / 26$20.49 / 260014.992794%-0.978087-0.0268880.0056410.033905-0.104309
XSP26May21C431.00CALL431.00$1.13$0.02 / 1,657$0.05 / 1,6570212.263527%0.027900-0.0330010.0069090.0415210.002815
XSP26May21P431.00PUT431.00$17.21 / 26$19.52 / 260015.112357%-0.972100-0.0329420.0069090.041521-0.103458
XSP26May21C430.00CALL430.00$0.69$0.03 / 1,657$0.06 / 1,65701312.111213%0.035211-0.0400030.0083750.0503310.003552
XSP26May21P430.00PUT430.00$16.24 / 26$18.55 / 260014.990056%-0.964789-0.0399440.0083750.050331-0.102475
XSP26May21C429.00CALL429.00$0.04 / 1,657$0.07 / 1,6570011.860134%0.044047-0.0479950.0100480.0603870.004442
XSP26May21P429.00PUT429.00$15.23 / 26$17.54 / 260014.129792%-0.955953-0.0479370.0100480.060387-0.101339
XSP26May21P428.00PUT428.00$14.21 / 26$16.53 / 260013.180551%-0.945383-0.0569330.0119310.071705-0.100028
XSP26May21C427.00CALL427.00$0.08 / 1,524$0.11 / 1,0820011.630746%0.067129-0.0669710.0140200.0842610.006766
XSP26May21P427.00PUT427.00$12.58 / 26$16.26 / 260013.264010%-0.932871-0.0669130.0140200.084261-0.098522
XSP26May21C426.00CALL426.00$1.03$0.12 / 731$0.15 / 1,4810311.697880%0.081788-0.0778760.0163030.0979810.008240
XSP26May21P426.00PUT426.00$11.59 / 26$15.27 / 250012.671082%-0.918212-0.0778180.0163030.097981-0.096801
XSP26May21P425.00PUT425.00$10.64 / 27$14.32 / 250012.530462%-0.901218-0.0895460.0187580.112737-0.094846
XSP26May21P424.00PUT424.00$9.16$9.74 / 26$13.41 / 250512.712454%-0.881725-0.1019480.0213540.128340-0.092641
XSP26May21P423.00PUT423.00$8.90 / 26$12.54 / 250013.089271%-0.859604-0.1148270.0240500.144543-0.090174
XSP26May21P422.00PUT422.00$8.08 / 26$11.67 / 240013.280695%-0.834767-0.1279410.0267960.161042-0.087436
XSP26May21C421.00CALL421.00$0.65 / 374$0.70 / 4740012.503873%0.192817-0.1410660.0295310.1774820.019384
XSP26May21P421.00PUT421.00$4.17$7.30 / 26$10.79 / 240013.367799%-0.807183-0.1410080.0295310.177482-0.084424
XSP26May21P419.00PUT419.00$5.90 / 26$9.18 / 230013.819428%-0.743953-0.1657250.0347050.208577-0.077603
XSP26May21P418.00PUT418.00$5.02$5.26 / 25$8.41 / 230013.980770%-0.708570-0.1766970.0370020.222379-0.073821
XSP26May21P417.00PUT417.00$5.21$4.74 / 25$7.77 / 220314.500829%-0.670967-0.1862960.0390110.234454-0.069821
XSP26May21C412.00CALL412.00$4.54 / 119$4.62 / 1190016.194210%0.537607-0.2046240.0428340.2574290.053708
XSP26May21C411.00CALL411.00$8.57$5.20 / 119$5.28 / 1190016.652214%0.580271-0.2013660.0421510.2533270.057914
XSP26May21P411.00PUT411.00$3.18$3.51 / 136$3.58 / 1360916.948928%-0.419729-0.2013100.0421510.253327-0.043428
XSP26May21C410.00CALL410.00$9.71$5.89 / 102$5.97 / 1020217.100545%0.622111-0.1958390.0409930.2463690.062027
XSP26May21P410.00PUT410.00$3.08$3.20 / 153$3.27 / 15309517.402765%-0.377889-0.1957820.0409930.246369-0.039069
XSP26May21C409.00CALL409.00$8.06$5.35 / 25$7.87 / 220117.382050%0.662662-0.1882160.0393970.2367750.065997
XSP26May21P408.00PUT408.00$2.12$2.67 / 170$2.74 / 17004318.325434%-0.298502-0.1786840.0374130.224850-0.030819
XSP26May21C407.00CALL407.00$6.80 / 25$9.43 / 220018.203474%0.738249-0.1677100.0351030.2109680.073349
XSP26May21C406.00CALL406.00$7.56 / 25$10.25 / 220018.622599%0.772609-0.1554630.0325390.1955560.076661
XSP26May21P406.00PUT406.00$2.23 / 221$2.29 / 2210019.195663%-0.227391-0.1554070.0325390.195556-0.023448
XSP26May21C405.00CALL405.00$8.37 / 25$11.12 / 220019.181161%0.804346-0.1423600.0297950.1790680.079699
XSP26May21C404.00CALL404.00$9.17 / 25$11.97 / 230019.586153%0.833303-0.1287670.0269490.1619630.082445
XSP26May21C403.00CALL403.00$9.98 / 25$12.84 / 230019.980232%0.859399-0.1150370.0240740.1446860.084894
XSP26May21P403.00PUT403.00$1.70 / 389$1.76 / 2890020.451350%-0.140601-0.1149820.0240740.144686-0.014476
XSP26May21C402.00CALL402.00$14.85$10.78 / 26$13.68 / 230020.178718%0.882627-0.1014960.0212390.1276460.087044
XSP26May21P402.00PUT402.00$3.34$1.56 / 306$1.61 / 306037620.865017%-0.117373-0.1014410.0212390.127646-0.012079
XSP26May21C401.00CALL401.00$11.60 / 26$14.55 / 230020.417019%0.903045-0.0884300.0185030.1112050.088903
XSP26May21P401.00PUT401.00$1.42 / 440$1.48 / 3400021.262686%-0.096955-0.0883750.0185030.111205-0.009973
XSP26May21C400.00CALL400.00$12.52 / 26$15.53 / 230021.214328%0.920767-0.0760770.0159170.0956600.090483
XSP26May21P400.00PUT400.00$3.16$1.30 / 457$1.35 / 35702021.642743%-0.079233-0.0760220.0159170.095660-0.008147
XSP26May21C399.00CALL399.00$13.39 / 26$16.44 / 230021.589952%0.935955-0.0646200.0135180.0812430.091801
XSP26May21P399.00PUT399.00$1.19 / 374$1.24 / 3740022.043944%-0.064045-0.0645650.0135180.081243-0.006583
XSP26May21C398.00CALL398.00$14.19 / 26$17.28 / 240021.405227%0.948806-0.0541880.0113340.0681170.092877
XSP26May21P398.00PUT398.00$1.10$1.09 / 391$1.14 / 4910422.444421%-0.051194-0.0541330.0113340.068117-0.005260
XSP26May21C397.00CALL397.00$15.15 / 26$18.29 / 240022.303165%0.959540-0.0448570.0093800.0563750.093735
XSP26May21P397.00PUT397.00$1.00 / 425$1.05 / 7250022.848955%-0.040460-0.0448020.0093800.056375-0.004156
XSP26May21C396.00CALL396.00$16.05 / 26$19.22 / 240022.653020%0.968391-0.0366530.0076630.0460520.094398
XSP26May21P396.00PUT396.00$0.82$0.91 / 659$0.96 / 45904323.195250%-0.031609-0.0365980.0076630.046052-0.003246
XSP26May21C395.00CALL395.00$16.87 / 26$20.08 / 240022.293657%0.975593-0.0295600.0061780.0371270.094892
XSP26May21P395.00PUT395.00$1.96$0.84 / 493$0.88 / 49302823.590448%-0.024407-0.0295060.0061780.037127-0.002505
XSP26May21C394.00CALL394.00$17.86 / 26$21.11 / 240023.317062%0.981377-0.0235280.0049150.0295370.095239
XSP26May21P394.00PUT394.00$1.22$0.77 / 510$0.81 / 6100023.972718%-0.018623-0.0234740.0049150.029537-0.001911
XSP26May21C393.00CALL393.00$18.72 / 26$22.00 / 240023.061240%0.985960-0.0184810.0038580.0231870.095464
XSP26May21P393.00PUT393.00$2.44$0.70 / 944$0.75 / 1,060039124.343154%-0.014040-0.0184270.0038580.023187-0.001440
XSP26May21C392.00CALL392.00$19.71 / 26$23.02 / 240024.009390%0.989545-0.0143260.0029880.0179590.095585
XSP26May21P392.00PUT392.00$0.64 / 1,093$0.69 / 1,0930024.705349%-0.010455-0.0142720.0029880.017959-0.001072
XSP26May21C391.00CALL391.00$20.64 / 26$23.98 / 240024.320985%0.992310-0.0109590.0022830.0137220.095622
XSP26May21P391.00PUT391.00$0.59 / 1,160$0.63 / 6950025.063348%-0.007690-0.0109050.0022830.013722-0.000789
XSP26May21C390.00CALL390.00$21.58 / 26$24.95 / 250024.684852%0.994414-0.0082730.0017210.0103420.095592
XSP26May21P390.00PUT390.00$0.70$0.55 / 612$0.59 / 1,44304825.532850%-0.005586-0.0082190.0017210.010342-0.000573
XSP26May21C389.00CALL389.00$22.52 / 26$25.91 / 250024.935995%0.995994-0.0061640.0012790.0076890.095507
XSP26May21P389.00PUT389.00$0.50 / 1,226$0.54 / 6290025.845568%-0.004006-0.0061100.0012790.007689-0.000411
XSP26May21C388.00CALL388.00$23.47 / 26$26.89 / 250025.321893%0.997164-0.0045330.0009380.0056370.095381
XSP26May21P388.00PUT388.00$0.46 / 1,259$0.50 / 7460026.225489%-0.002836-0.0044800.0009380.005637-0.000291
XSP26May21C387.00CALL387.00$24.36 / 26$27.79 / 250024.601624%0.998018-0.0032920.0006780.0040750.095222
XSP26May21P387.00PUT387.00$0.43 / 780$0.47 / 1,3260026.694567%-0.001982-0.0032390.0006780.004075-0.000203
XSP26May21C386.00CALL386.00$25.36 / 26$28.81 / 250025.559851%0.998633-0.0023620.0004830.0029050.095038
XSP26May21P386.00PUT386.00$1.53$0.39 / 1,609$0.43 / 6970326.990307%-0.001367-0.0023090.0004830.002905-0.000140
XSP26May21C385.00CALL385.00$26.33 / 25$29.79 / 250025.934475%0.999070-0.0016750.0003400.0020420.094836
XSP26May21P385.00PUT385.00$0.37 / 797$0.40 / 6970027.455670%-0.000930-0.0016230.0003400.002042-0.000095
XSP26May21C384.00CALL384.00$27.31 / 26$30.80 / 250026.631325%0.999376-0.0011770.0002350.0014150.094621
XSP26May21P384.00PUT384.00$0.45$0.34 / 1,392$0.38 / 1,39202127.888321%-0.000624-0.0011240.0002350.001415-0.000064
XSP26May21C383.00CALL383.00$28.19 / 26$31.69 / 250025.001211%0.999586-0.0008200.0001610.0009660.094396
XSP26May21P383.00PUT383.00$0.32 / 931$0.35 / 7310028.292731%-0.000414-0.0007680.0001610.000966-0.000042
XSP26May21C382.00CALL382.00$29.26 / 26$32.76 / 250027.319046%0.999730-0.0005690.0001080.0006500.094164
XSP26May21C381.00CALL381.00$30.14 / 26$33.66 / 250025.345650%0.999826-0.0003950.0000720.0004310.093927
XSP26May21P381.00PUT381.00$0.41$0.28 / 1,458$0.31 / 1,0480729.172731%-0.000174-0.0003430.0000720.000431-0.000018
XSP26May21C380.00CALL380.00$31.21 / 26$34.74 / 250028.060711%0.999889-0.0002760.0000470.0002820.093687
XSP26May21P380.00PUT380.00$0.40$0.26 / 1,491$0.29 / 76503229.571539%-0.000111-0.0002240.0000470.000282-0.000011
XSP26May21C379.00CALL379.00$32.19 / 26$35.72 / 250028.310545%0.999931-0.0001960.0000300.0001820.093445
XSP26May21P379.00PUT379.00$0.25 / 782$0.28 / 1,5240030.143438%-0.000069-0.0001440.0000300.000182-0.000007
XSP26May21C378.00CALL378.00$33.08 / 26$36.62 / 250025.575433%0.999957-0.0001430.0000190.0001150.093201
XSP26May21P378.00PUT378.00$0.23 / 1,524$0.26 / 7820030.485088%-0.000043-0.0000920.0000190.000115-0.000004
XSP26May21C377.00CALL377.00$34.06 / 26$37.61 / 250025.512404%0.999974-0.0001090.0000120.0000720.092956
XSP26May21P377.00PUT377.00$0.22 / 1,299$0.25 / 1,5580031.023930%-0.000026-0.0000570.0000120.000072-0.000003
XSP26May21C376.00CALL376.00$35.04 / 26$38.60 / 250025.294718%0.999984-0.0000870.0000070.0000440.092711
XSP26May21P376.00PUT376.00$0.21 / 799$0.24 / 1,5580031.542389%-0.000016-0.0000350.0000070.000044-0.000002
XSP26May21C375.00CALL375.00$36.03 / 26$39.59 / 250025.221616%0.999991-0.0000730.0000040.0000270.092465
XSP26May21P375.00PUT375.00$0.80$0.19 / 1,591$0.23 / 1,59102231.924346%-0.000009-0.0000210.0000040.000027-0.000001
XSP26May21C374.00CALL374.00$37.11 / 26$40.66 / 260029.732297%0.999995-0.0000640.0000030.0000160.092219
XSP26May21P374.00PUT374.00$0.18 / 1,591$0.22 / 1,8410032.409068%-0.000005-0.0000130.0000030.000016-0.000001
XSP26May21C373.00CALL373.00$38.09 / 26$41.65 / 260029.821660%0.999997-0.0000590.0000020.0000090.091972
XSP26May21P373.00PUT373.00$0.18 / 816$0.21 / 1,8410033.014105%-0.000003-0.0000070.0000020.0000090.000000
XSP26May21C372.00CALL372.00$39.09 / 26$42.65 / 260030.505436%0.999998-0.0000550.0000010.0000050.091726
XSP26May21P372.00PUT372.00$0.59$0.17 / 933$0.20 / 1,8740733.468956%-0.000002-0.0000040.0000010.0000050.000000
XSP26May21C370.00CALL370.00$41.05 / 26$44.61 / 260029.776685%0.999999-0.0000520.0000010.0000020.091233
XSP26May21P370.00PUT370.00$0.12$0.15 / 1,657$0.18 / 1,55002234.321019%-0.000001-0.0000010.0000010.0000020.000000
XSP26May21C365.00CALL365.00$46.03 / 26$49.59 / 260031.449035%1.000000-0.0000500.0000010.0000000.090000
XSP26May21P365.00PUT365.00$0.10$0.12 / 1,657$0.15 / 1,6570836.838265%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C360.00CALL360.00$50.99 / 26$54.55 / 260034.479434%1.000000-0.0000490.0000010.0000000.088767
XSP26May21P360.00PUT360.00$0.54$0.10 / 950$0.13 / 1,6570139.498130%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C355.00CALL355.00$55.97 / 26$59.53 / 260049.156480%1.000000-0.0000490.0000010.0000000.087534
XSP26May21P355.00PUT355.00$0.12$0.08 / 1,657$0.11 / 1,6570141.929713%-0.0000010.0000000.0000010.0000000.000000