XSP.IN Option Chain

End of day data from May 19, 2021 for XSP.IN options expired on May 26, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $421.02 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP26May21P394.00PUT394.00$1.74$0.51 / 200$0.78 / 200396022.986135%-0.019107-0.0253940.0053390.028382-0.001737
XSP26May21P410.00PUT410.00$3.80$2.89 / 100$3.45 / 100539516.148709%-0.422926-0.2134190.0448750.238548-0.038752
XSP26May21P405.00PUT405.00$2.46$1.70 / 100$2.10 / 100535018.420087%-0.219661-0.1612840.0339110.180268-0.020060
XSP26May21P412.00PUT412.00$4.76$3.55 / 100$4.24 / 100508015.179269%-0.514032-0.2173520.0457030.242949-0.047180
XSP26May21C416.00CALL416.00$1.12$1.38 / 200$1.73 / 20022613.495132%0.311697-0.1928280.0405370.2154880.027740
XSP26May21P415.00PUT415.00$8.44$4.83 / 25$5.78 / 252212913.654546%-0.647096-0.2025200.0425860.226381-0.059572
XSP26May21C411.00CALL411.00$3.88$3.89 / 100$4.47 / 10012015.941151%0.531674-0.2168590.0455870.2423330.047134
XSP26May21P420.00PUT420.00$12.91$8.01 / 10$9.59 / 10101311.434369%-0.827045-0.1394530.0293290.155908-0.076628
XSP26May21P413.00PUT413.00$8.25$3.93 / 25$4.70 / 25106114.666590%-0.559445-0.2150650.0452220.240396-0.051397
XSP26May21C418.00CALL418.00$0.78$0.74 / 200$1.04 / 2009612.621705%0.236582-0.1681850.0353570.1879510.021080
XSP26May21P409.00PUT409.00$4.63$2.60 / 100$3.12 / 10082016.619524%-0.378420-0.2073130.0435900.231721-0.034648
XSP26May21P411.00PUT411.00$6.01$3.20 / 100$3.82 / 10071015.654269%-0.468326-0.2168030.0455870.242333-0.042948
XSP26May21C409.00CALL409.00$5.13$5.18 / 25$5.88 / 257116.916082%0.621580-0.2073690.0435900.2317210.054996
XSP26May21P392.00PUT392.00$1.07$0.41 / 300$0.66 / 3007023.784292%-0.010371-0.0150000.0031540.016765-0.000942
XSP26May21C410.00CALL410.00$3.53$4.52 / 100$5.16 / 1005216.439298%0.577074-0.2134760.0448750.2385480.051111
XSP26May21C419.00CALL419.00$0.41$0.51 / 200$0.78 / 20041012.225638%0.203247-0.1541350.0324030.1722510.018120
XSP26May21P404.00PUT404.00$2.17$1.54 / 200$1.92 / 20041618.919856%-0.186738-0.1463740.0307760.163602-0.017044
XSP26May21P401.00PUT401.00$1.63$1.12 / 200$1.45 / 2004020.212501%-0.107183-0.1006210.0211560.112463-0.009769
XSP26May21C426.00CALL426.00$0.05$0.05 / 1,591$0.14 / 3003312.489975%0.053502-0.0593440.0124760.0663210.004784
XSP26May21P400.00PUT400.00$1.75$1.00 / 200$1.32 / 20032020.601288%-0.087001-0.0863280.0181510.096487-0.007926
XSP26May21P393.00PUT393.00$1.54$0.46 / 200$0.72 / 200339123.413237%-0.014174-0.0196640.0041340.021978-0.001288
XSP26May21P386.00PUT386.00$1.00$0.20 / 300$0.43 / 3003326.203405%-0.001181-0.0021390.0004500.002390-0.000107
XSP26May21C422.00CALL422.00$0.19$0.13 / 300$0.32 / 30027811.502130%0.121667-0.1101390.0231540.1230860.010862
XSP26May21C420.00CALL420.00$0.45$0.34 / 300$0.59 / 3002611.954311%0.172955-0.1395100.0293290.1559080.015427
XSP26May21P416.00PUT416.00$9.62$5.35 / 20$6.42 / 202413.170226%-0.688303-0.1927710.0405370.215488-0.063438
XSP26May21C415.00CALL415.00$1.39$1.78 / 100$2.18 / 1002713.985515%0.352904-0.2025770.0425860.2263810.031386
XSP26May21C408.00CALL408.00$5.32$5.87 / 25$6.63 / 252517.380392%0.664630-0.1987580.0417790.2220940.058740
XSP26May21P396.00PUT396.00$1.81$0.64 / 200$0.92 / 20024322.182606%-0.033353-0.0404910.0085130.045256-0.003034
XSP26May21P395.00PUT395.00$1.42$0.57 / 200$0.85 / 20022822.593156%-0.025413-0.0323050.0067920.036106-0.002311
XSP26May21P355.00PUT355.00$0.12$0.01 / 1$0.18 / 3002243.752701%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C424.00CALL424.00$0.09$0.04 / 300$0.19 / 300120211.463734%0.082299-0.0828130.0174100.0925480.007353
XSP26May21P417.00PUT417.00$9.91$5.93 / 20$7.12 / 201312.699012%-0.727188-0.1811700.0380980.202525-0.067103
XSP26May21C414.00CALL414.00$1.97$2.24 / 100$2.67 / 1001114.460751%0.396019-0.2101070.0441690.2347950.035196
XSP26May21C407.00CALL407.00$5.38$6.59 / 25$7.42 / 251017.874129%0.705718-0.1879510.0395070.2100140.062298
XSP26May21C406.00CALL406.00$5.10$7.34 / 25$8.23 / 251018.362060%0.744405-0.1753340.0368540.1959100.065631
XSP26May21P402.00PUT402.00$2.23$1.24 / 200$1.59 / 200137619.767165%-0.130478-0.1156270.0243110.129235-0.011897
XSP26May21P397.00PUT397.00$2.09$0.72 / 200$1.01 / 2001021.822658%-0.043204-0.0500090.0105140.055894-0.003932
XSP26May21P391.00PUT391.00$1.29$0.36 / 300$0.61 / 3001024.144955%-0.007484-0.0112690.0023690.012595-0.000680
XSP26May21C382.00CALL382.00$26.98$29.01 / 10$30.79 / 101029.308003%0.999794-0.0004780.0000890.0004750.083707
XSP26May21P375.00PUT375.00$0.33$0.05 / 300$0.26 / 30012231.443919%-0.000005-0.0000130.0000030.0000150.000000
XSP26May21C480.00CALL480.00$0.02 / 10037.352757%0.0000010.0000000.0000010.0000000.000000
XSP26May21P480.00PUT480.00$67.17 / 24$69.50 / 240045.509722%-1.0000000.0000660.0000010.000000-0.105205
XSP26May21C475.00CALL475.00$0.01$0.02 / 101535.067814%0.0000010.0000000.0000010.0000000.000000
XSP26May21P475.00PUT475.00$62.17 / 24$64.50 / 240042.845612%-1.0000000.0000650.0000010.000000-0.104109
XSP26May21C470.00CALL470.00$0.01$0.08 / 30001038.231221%0.0000010.0000000.0000010.0000000.000000
XSP26May21P470.00PUT470.00$57.17 / 24$59.51 / 240040.132738%-1.0000000.0000640.0000010.000000-0.103014
XSP26May21C465.00CALL465.00$0.01$0.08 / 3000635.549712%0.0000010.0000000.0000010.0000000.000000
XSP26May21P465.00PUT465.00$52.17 / 24$54.51 / 240037.593022%-1.0000000.0000640.0000010.000000-0.101918
XSP26May21C462.00CALL462.00$0.08 / 3900033.912596%0.0000010.0000000.0000010.0000000.000000
XSP26May21P462.00PUT462.00$49.17 / 24$51.51 / 240035.896908%-1.0000000.0000630.0000010.000000-0.101260
XSP26May21C461.00CALL461.00$0.08 / 3900033.366021%0.0000010.0000000.0000010.0000000.000000
XSP26May21P461.00PUT461.00$48.17 / 24$50.51 / 240035.326289%-1.0000000.0000630.0000010.000000-0.101041
XSP26May21C460.00CALL460.00$0.01$0.08 / 30001132.812635%0.0000010.0000000.0000010.0000000.000000
XSP26May21P460.00PUT460.00$47.17 / 24$49.51 / 240034.753098%-1.0000000.0000630.0000010.000000-0.100822
XSP26May21C459.00CALL459.00$0.01$0.08 / 3900632.257548%0.0000010.0000000.0000010.0000000.000000
XSP26May21P459.00PUT459.00$46.17 / 24$48.51 / 240034.175121%-1.0000000.0000620.0000010.000000-0.100603
XSP26May21C458.00CALL458.00$0.08 / 3900031.700791%0.000001-0.0000010.0000010.0000010.000000
XSP26May21P458.00PUT458.00$45.17 / 24$47.51 / 240033.598918%-1.0000000.0000620.0000010.000001-0.100383
XSP26May21C457.00CALL457.00$0.08 / 3000031.140416%0.000001-0.0000010.0000010.0000010.000000
XSP26May21P457.00PUT457.00$44.17 / 24$46.51 / 240033.018378%-1.0000000.0000610.0000010.000001-0.100164
XSP26May21C456.00CALL456.00$0.08 / 3000030.577685%0.000001-0.0000020.0000010.0000020.000000
XSP26May21P456.00PUT456.00$43.17 / 24$45.51 / 240032.435324%-0.9999990.0000610.0000010.000002-0.099945
XSP26May21C455.00CALL455.00$0.08 / 3000030.013124%0.000001-0.0000030.0000010.0000040.000000
XSP26May21P455.00PUT455.00$42.17 / 24$44.51 / 240031.848496%-0.9999990.0000590.0000010.000004-0.099726
XSP26May21C454.00CALL454.00$0.08 / 3900029.445713%0.000002-0.0000050.0000010.0000060.000000
XSP26May21P454.00PUT454.00$41.17 / 24$43.51 / 240031.259201%-0.9999980.0000570.0000010.000006-0.099507
XSP26May21C453.00CALL453.00$0.08 / 3900028.874932%0.000003-0.0000080.0000020.0000090.000000
XSP26May21P453.00PUT453.00$40.17 / 24$42.51 / 240030.665403%-0.9999970.0000540.0000020.000009-0.099287
XSP26May21C450.00CALL450.00$0.09 / 3000027.591620%0.000013-0.0000320.0000070.0000360.000001
XSP26May21P450.00PUT450.00$37.18 / 24$39.51 / 240028.872610%-0.9999870.0000290.0000070.000036-0.098629
XSP26May21C445.00CALL445.00$0.09 / 3000024.614684%0.000121-0.0002580.0000540.0002880.000011
XSP26May21P445.00PUT445.00$32.18 / 24$34.51 / 240025.984972%-0.999879-0.0001970.0000540.000288-0.097523
XSP26May21C443.00CALL443.00$0.09 / 3000023.400449%0.000272-0.0005510.0001160.0006150.000024
XSP26May21P443.00PUT443.00$30.18 / 24$32.52 / 240024.731666%-0.999728-0.0004900.0001160.000615-0.097071
XSP26May21C440.00CALL440.00$0.09 / 3000021.550239%0.000852-0.0015850.0003330.0017710.000076
XSP26May21P440.00PUT440.00$27.18 / 24$29.52 / 240022.972680%-0.999148-0.0015250.0003330.001771-0.096362
XSP26May21C439.00CALL439.00$0.26$0.09 / 3000720.928739%0.001222-0.0022070.0004640.0024660.000110
XSP26May21P439.00PUT439.00$26.19 / 24$28.52 / 240021.882159%-0.998778-0.0021470.0004640.002466-0.096109
XSP26May21C438.00CALL438.00$0.45$0.09 / 3000820.299817%0.001736-0.0030400.0006390.0033970.000156
XSP26May21P438.00PUT438.00$25.19 / 24$27.52 / 240021.810001%-0.998264-0.0029800.0006390.003397-0.095844
XSP26May21C437.00CALL437.00$0.43$0.09 / 3000519.667815%0.002441-0.0041420.0008710.0046290.000219
XSP26May21P437.00PUT437.00$24.19 / 24$26.52 / 240021.151286%-0.997559-0.0040820.0008710.004629-0.095562
XSP26May21C436.00CALL436.00$0.30$0.09 / 3000219.029669%0.003399-0.0055820.0011740.0062380.000305
XSP26May21P436.00PUT436.00$23.19 / 24$25.53 / 240020.487910%-0.996601-0.0055220.0011740.006238-0.095257
XSP26May21C435.00CALL435.00$0.09 / 3000018.389989%0.004685-0.0074400.0015640.0083150.000420
XSP26May21P435.00PUT435.00$22.19 / 24$24.53 / 240019.945005%-0.995315-0.0073810.0015640.008315-0.094922
XSP26May21C434.00CALL434.00$0.65$0.01 / 850$0.09 / 3000116.281190%0.006394-0.0098080.0020620.0109610.000573
XSP26May21P434.00PUT434.00$21.19 / 24$23.53 / 240019.266746%-0.993606-0.0097480.0020620.010961-0.094550
XSP26May21C433.00CALL433.00$0.59$0.01 / 850$0.09 / 3000215.671627%0.008638-0.0127840.0026880.0142870.000774
XSP26May21P433.00PUT433.00$20.20 / 24$22.53 / 240018.584478%-0.991362-0.0127250.0026880.014287-0.094130
XSP26May21C432.00CALL432.00$0.35$0.01 / 850$0.09 / 30001115.056815%0.011552-0.0164770.0034640.0184150.001035
XSP26May21P432.00PUT432.00$19.20 / 24$21.53 / 240017.546069%-0.988448-0.0164180.0034640.018415-0.093650
XSP26May21C431.00CALL431.00$1.13$0.01 / 1,050$0.09 / 3000214.437324%0.015295-0.0209980.0044140.0234660.001370
XSP26May21P431.00PUT431.00$18.20 / 24$20.53 / 240017.315296%-0.984705-0.0209390.0044140.023466-0.093096
XSP26May21C430.00CALL430.00$0.69$0.01 / 1,657$0.10 / 30001314.003806%0.020048-0.0264540.0055610.0295640.001795
XSP26May21P430.00PUT430.00$17.20 / 24$19.54 / 240016.716381%-0.979952-0.0263950.0055610.029564-0.092452
XSP26May21C429.00CALL429.00$0.02 / 950$0.10 / 3000013.543147%0.026014-0.0329460.0069260.0368190.002328
XSP26May21P429.00PUT429.00$16.21 / 24$18.54 / 240016.005560%-0.973986-0.0328870.0069260.036819-0.091699
XSP26May21C428.00CALL428.00$0.20$0.02 / 1,657$0.11 / 300013813.053407%0.033416-0.0405580.0085270.0453260.002990
XSP26May21P428.00PUT428.00$15.21 / 24$17.55 / 240015.380882%-0.966584-0.0405000.0085270.045326-0.090818
XSP26May21C427.00CALL427.00$0.03 / 1,657$0.12 / 3000012.680141%0.042495-0.0493500.0103750.0551510.003801
XSP26May21P427.00PUT427.00$14.22 / 24$16.56 / 240014.830625%-0.957505-0.0492910.0103750.055151-0.089788
XSP26May21P426.00PUT426.00$13.24 / 24$15.57 / 24008.572735%-0.946498-0.0592860.0124760.066321-0.088586
XSP26May21C425.00CALL425.00$0.17$0.01 / 300$0.16 / 300021411.558826%0.066688-0.0705230.0148260.0788140.005961
XSP26May21P425.00PUT425.00$12.26 / 24$14.59 / 24009.630427%-0.933312-0.0704650.0148260.078814-0.087190
XSP26May21P424.00PUT424.00$9.16$10.59 / 24$14.40 / 240511.078391%-0.917701-0.0827550.0174100.092548-0.085578
XSP26May21C423.00CALL423.00$0.76$0.08 / 300$0.25 / 30008311.524639%0.100560-0.0960840.0202000.1073790.008982
XSP26May21P423.00PUT423.00$9.66 / 24$13.47 / 240011.531415%-0.899440-0.0960260.0202000.107379-0.083731
XSP26May21P422.00PUT422.00$9.68 / 10$11.44 / 100010.669306%-0.878333-0.1100820.0231540.123086-0.081631
XSP26May21C421.00CALL421.00$0.22 / 300$0.43 / 3000011.691097%0.145769-0.1247210.0262200.1393820.013008
XSP26May21P421.00PUT421.00$4.17$8.82 / 10$10.50 / 100011.047761%-0.854231-0.1246640.0262200.139382-0.079266
XSP26May21P419.00PUT419.00$7.25 / 10$8.71 / 100011.789655%-0.796753-0.1540780.0324030.172251-0.073716
XSP26May21P418.00PUT418.00$5.02$6.56 / 20$7.89 / 200012.245738%-0.763418-0.1681270.0353570.187951-0.070536
XSP26May21C417.00CALL417.00$2.59$1.02 / 200$1.34 / 2000612.977677%0.272812-0.1812270.0380980.2025250.024295
XSP26May21P414.00PUT414.00$3.11$4.36 / 25$5.21 / 2505114.164513%-0.603981-0.2100500.0441690.234795-0.055544
XSP26May21C413.00CALL413.00$4.61$2.75 / 100$3.22 / 1000114.955771%0.440555-0.2151210.0452220.2403960.039124
XSP26May21C412.00CALL412.00$3.30 / 100$3.83 / 1000015.465501%0.485968-0.2174080.0457030.2429490.043121
XSP26May21P408.00PUT408.00$2.12$2.35 / 100$2.83 / 10004317.119065%-0.335370-0.1987020.0417790.222094-0.030684
XSP26May21P407.00PUT407.00$2.18$2.11 / 100$2.56 / 1000217.558692%-0.294282-0.1878960.0395070.210014-0.026907
XSP26May21P406.00PUT406.00$1.90 / 100$2.32 / 1000018.010240%-0.255595-0.1752780.0368540.195910-0.023355
XSP26May21C405.00CALL405.00$8.11 / 25$9.06 / 250018.836544%0.780339-0.1613390.0339110.1802680.068707
XSP26May21C404.00CALL404.00$8.89 / 20$9.90 / 200019.253756%0.813262-0.1464290.0307760.1636020.071504
XSP26May21C403.00CALL403.00$9.70 / 20$10.77 / 200019.729711%0.843012-0.1310640.0275450.1464280.074007
XSP26May21P403.00PUT403.00$1.39 / 200$1.74 / 2000019.352243%-0.156988-0.1310090.0275450.146428-0.014321
XSP26May21C402.00CALL402.00$14.85$10.52 / 20$11.65 / 200020.166534%0.869522-0.1156820.0243110.1292350.076212
XSP26May21C401.00CALL401.00$11.36 / 20$12.55 / 200020.633450%0.892817-0.1006760.0211560.1124630.078122
XSP26May21C400.00CALL400.00$12.21 / 20$13.45 / 200021.048627%0.912999-0.0863830.0181510.0964870.079745
XSP26May21C399.00CALL399.00$13.08 / 20$14.37 / 200021.511105%0.930237-0.0730670.0153510.0816040.081099
XSP26May21P399.00PUT399.00$0.90 / 200$1.20 / 2000021.002721%-0.069763-0.0730120.0153510.081604-0.006353
XSP26May21C398.00CALL398.00$13.95 / 20$15.29 / 200021.901107%0.944751-0.0609210.0127970.0680290.082203
XSP26May21P398.00PUT398.00$1.10$0.80 / 200$1.10 / 2000421.395367%-0.055249-0.0608660.0127970.068029-0.005029
XSP26May21C397.00CALL397.00$14.84 / 10$16.23 / 100022.359888%0.956796-0.0500630.0105140.0558940.083082
XSP26May21C396.00CALL396.00$15.74 / 10$17.17 / 100022.791978%0.966647-0.0405460.0085130.0452560.083760
XSP26May21C395.00CALL395.00$16.65 / 10$18.12 / 100023.247684%0.974587-0.0323590.0067920.0361060.084264
XSP26May21C394.00CALL394.00$17.56 / 10$19.07 / 100023.637595%0.980893-0.0254480.0053390.0283820.084619
XSP26May21C393.00CALL393.00$18.49 / 10$20.03 / 100024.109468%0.985826-0.0197180.0041340.0219780.084849
XSP26May21C392.00CALL392.00$19.42 / 10$20.99 / 100024.526196%0.989629-0.0150540.0031540.0167650.084975
XSP26May21C391.00CALL391.00$20.36 / 10$21.96 / 100024.999387%0.992516-0.0113230.0023690.0125950.085019
XSP26May21C390.00CALL390.00$21.30 / 10$22.93 / 100025.420634%0.994675-0.0083910.0017530.0093190.084996
XSP26May21P390.00PUT390.00$0.70$0.32 / 300$0.57 / 30004824.570358%-0.005325-0.0083380.0017530.009319-0.000484
XSP26May21C389.00CALL389.00$22.25 / 10$23.90 / 100025.854495%0.996265-0.0061280.0012770.0067890.084921
XSP26May21P389.00PUT389.00$0.29 / 300$0.53 / 3000025.012820%-0.003735-0.0060740.0012770.006789-0.000339
XSP26May21C388.00CALL388.00$23.21 / 10$24.88 / 100026.373662%0.997418-0.0044100.0009160.0048700.084807
XSP26May21P388.00PUT388.00$0.26 / 300$0.49 / 3000025.409817%-0.002582-0.0043570.0009160.004870-0.000234
XSP26May21C387.00CALL387.00$24.17 / 10$25.86 / 100026.857312%0.998240-0.0031300.0006470.0034390.084662
XSP26May21P387.00PUT387.00$0.23 / 300$0.46 / 3000025.828689%-0.001760-0.0030770.0006470.003439-0.000160
XSP26May21C386.00CALL386.00$25.13 / 10$26.84 / 100027.304110%0.998819-0.0021920.0004500.0023900.084495
XSP26May21C385.00CALL385.00$26.10 / 10$27.83 / 100027.867631%0.999219-0.0015160.0003080.0016350.084313
XSP26May21P385.00PUT385.00$0.18 / 300$0.41 / 3000026.705366%-0.000781-0.0014630.0003080.001635-0.000071
XSP26May21C384.00CALL384.00$27.07 / 10$28.81 / 100028.322944%0.999491-0.0010380.0002070.0011010.084118
XSP26May21P384.00PUT384.00$0.45$0.16 / 300$0.38 / 30002127.080779%-0.000509-0.0009850.0002070.001101-0.000046
XSP26May21C383.00CALL383.00$28.04 / 10$29.80 / 100028.830209%0.999673-0.0007050.0001370.0007290.083915
XSP26May21P383.00PUT383.00$0.14 / 300$0.36 / 3000027.512436%-0.000327-0.0006530.0001370.000729-0.000030
XSP26May21P382.00PUT382.00$0.19$0.13 / 300$0.34 / 3000128.013616%-0.000206-0.0004250.0000890.000475-0.000019
XSP26May21C381.00CALL381.00$29.99 / 10$31.78 / 100029.854857%0.999872-0.0003250.0000570.0003050.083495
XSP26May21P381.00PUT381.00$0.41$0.11 / 300$0.33 / 3000728.490264%-0.000128-0.0002730.0000570.000305-0.000012
XSP26May21C380.00CALL380.00$30.97 / 10$32.77 / 100030.380297%0.999921-0.0002240.0000360.0001920.083280
XSP26May21P380.00PUT380.00$0.40$0.10 / 300$0.31 / 30003228.933027%-0.000079-0.0001720.0000360.000192-0.000007
XSP26May21C379.00CALL379.00$31.95 / 10$33.77 / 100030.990154%0.999953-0.0001590.0000220.0001190.083064
XSP26May21P379.00PUT379.00$0.09 / 300$0.30 / 3000029.474883%-0.000047-0.0001070.0000220.000119-0.000004
XSP26May21C378.00CALL378.00$32.94 / 10$34.76 / 100031.585638%0.999972-0.0001170.0000140.0000730.082847
XSP26May21P378.00PUT378.00$0.08 / 300$0.29 / 3000029.998663%-0.000028-0.0000650.0000140.000073-0.000003
XSP26May21C377.00CALL377.00$33.92 / 10$35.76 / 100032.167477%0.999984-0.0000910.0000080.0000440.082629
XSP26May21P377.00PUT377.00$0.07 / 300$0.28 / 3000030.501751%-0.000016-0.0000390.0000080.000044-0.000001
XSP26May21C376.00CALL376.00$34.91 / 10$36.75 / 100032.733013%0.999991-0.0000750.0000050.0000260.082410
XSP26May21P376.00PUT376.00$0.06 / 300$0.27 / 3000030.983571%-0.000009-0.0000230.0000050.000026-0.000001
XSP26May21C375.00CALL375.00$35.90 / 10$37.75 / 100033.413117%0.999995-0.0000650.0000030.0000150.082191
XSP26May21C374.00CALL374.00$36.89 / 10$38.74 / 100033.950403%0.999997-0.0000590.0000020.0000080.081972
XSP26May21P374.00PUT374.00$0.05 / 300$0.25 / 3000032.043960%-0.000003-0.0000080.0000020.0000080.000000
XSP26May21C373.00CALL373.00$37.88 / 10$39.74 / 100034.610145%0.999998-0.0000550.0000010.0000050.081753
XSP26May21P373.00PUT373.00$0.04 / 300$0.25 / 3000032.635404%-0.000002-0.0000040.0000010.0000050.000000
XSP26May21C372.00CALL372.00$38.87 / 10$40.74 / 100035.263203%0.999999-0.0000530.0000010.0000030.081534
XSP26May21P372.00PUT372.00$0.59$0.03 / 300$0.24 / 3000733.035316%-0.000001-0.0000020.0000010.0000030.000000
XSP26May21C370.00CALL370.00$40.85 / 10$42.73 / 100036.396234%1.000000-0.0000510.0000010.0000010.081096
XSP26May21P370.00PUT370.00$0.12$0.02 / 300$0.23 / 30002234.151307%-0.000001-0.0000010.0000010.0000010.000000
XSP26May21C365.00CALL365.00$44.94 / 24$48.63 / 240040.150165%1.000000-0.0000500.0000010.0000000.080000
XSP26May21P365.00PUT365.00$0.14$0.09 / 1,550$0.21 / 3000938.904834%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C360.00CALL360.00$49.91 / 24$53.59 / 240042.712140%1.000000-0.0000490.0000010.0000000.078904
XSP26May21P360.00PUT360.00$0.11$0.07 / 1,657$0.19 / 3000241.862372%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C355.00CALL355.00$54.89 / 24$58.57 / 240045.620333%1.000000-0.0000490.0000010.0000000.077808