XSP.IN Option Chain

End of day data from May 20, 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
XSP26May21P415.00PUT415.00$2.19$2.74 / 120$2.80 / 11910012913.982458%-0.451327-0.2317960.0483050.228073-0.036542
XSP26May21P414.00PUT414.00$1.91$2.41 / 137$2.47 / 1361005114.447689%-0.403337-0.2266510.0472320.223007-0.032631
XSP26May21P398.00PUT398.00$0.43$0.37 / 629$0.40 / 62947421.668841%-0.012399-0.0188120.0039200.018508-0.000996
XSP26May21C418.00CALL418.00$2.13$1.74 / 153$1.79 / 153111111.621111%0.403941-0.2268300.0472500.2230920.031771
XSP26May21C423.00CALL423.00$0.37$0.31 / 494$0.35 / 693108310.146712%0.198642-0.1632750.0340130.1605940.015672
XSP26May21P410.00PUT410.00$1.37$1.47 / 239$1.53 / 23899516.384042%-0.230460-0.1779640.0370840.175093-0.018596
XSP26May21C417.00CALL417.00$3.01$2.23 / 136$2.29 / 1368612.021502%0.451597-0.2319180.0483090.2280920.035492
XSP26May21C416.00CALL416.00$3.29$2.79 / 119$2.84 / 11941912.422278%0.500077-0.2336450.0486680.2297850.039269
XSP26May21P408.00PUT408.00$1.03$1.16 / 306$1.21 / 30644317.323001%-0.162203-0.1437220.0299480.141401-0.013074
XSP26May21P406.00PUT406.00$1.27$0.92 / 357$0.97 / 4574018.273749%-0.108457-0.1089740.0227070.107212-0.008734
XSP26May21P401.00PUT401.00$0.75$0.51 / 1,060$0.56 / 1,0604420.420314%-0.031195-0.0411460.0085730.040480-0.002508
XSP26May21C424.00CALL424.00$0.29$0.20 / 996$0.24 / 1,160320110.018718%0.166950-0.1464720.0305130.1440680.013178
XSP26May21C422.00CALL422.00$0.78$0.46 / 392$0.51 / 49137610.323369%0.233800-0.1794480.0373820.1765010.018437
XSP26May21P418.00PUT418.00$3.76$3.70 / 26$4.51 / 253012.804006%-0.596059-0.2267150.0472500.223092-0.048393
XSP26May21P409.00PUT409.00$1.77$1.31 / 273$1.36 / 27231416.871846%-0.194554-0.1611860.0335870.158584-0.015690
XSP26May21P392.00PUT392.00$0.27$0.20 / 765$0.23 / 1,4913724.315391%-0.001284-0.0024780.0005160.002438-0.000103
XSP26May21C421.00CALL421.00$0.60$0.67 / 324$0.72 / 3232010.546445%0.272253-0.1944340.0405040.1912380.021456
XSP26May21C420.00CALL420.00$0.59$0.96 / 255$1.01 / 2552710.895058%0.313714-0.2076700.0432600.2042540.024709
XSP26May21C419.00CALL419.00$1.07$1.31 / 204$1.37 / 20421011.247382%0.357780-0.2186240.0455410.2150250.028161
XSP26May21C415.00CALL415.00$2.10$3.40 / 119$3.46 / 1192712.837939%0.548673-0.2319090.0483050.2280730.043046
XSP26May21P404.00PUT404.00$1.14$0.73 / 425$0.77 / 42521719.141403%-0.068727-0.0775050.0161500.076251-0.005530
XSP26May21P403.00PUT403.00$0.74$0.65 / 476$0.69 / 4762019.575634%-0.053581-0.0637950.0132930.062762-0.004310
XSP26May21P402.00PUT402.00$0.55$0.58 / 510$0.62 / 610237620.014144%-0.041181-0.0516580.0107640.050821-0.003311
XSP26May21P394.00PUT394.00$0.36$0.24 / 931$0.27 / 731239623.355177%-0.002916-0.0052220.0010880.005137-0.000234
XSP26May21P370.00PUT370.00$0.05$0.04 / 1,657$0.07 / 1,65722235.441398%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C425.00CALL425.00$0.26$0.13 / 1,181$0.17 / 1,326121410.016845%0.138780-0.1295650.0269910.1274400.010960
XSP26May21P416.00PUT416.00$2.89$3.13 / 120$3.19 / 1191213.577832%-0.499923-0.2335310.0486680.229785-0.040511
XSP26May21C414.00CALL414.00$4.47$4.07 / 102$4.13 / 1021213.276407%0.596663-0.2267650.0472320.2230070.046766
XSP26May21P413.00PUT413.00$3.10$2.12 / 153$2.18 / 15315614.905959%-0.356651-0.2183010.0454910.214787-0.028833
XSP26May21C412.00CALL412.00$4.44$5.12 / 26$6.04 / 251014.212151%0.688084-0.2071980.0431530.2037490.053814
XSP26May21P407.00PUT407.00$1.46$1.03 / 341$1.08 / 3231217.785119%-0.133509-0.1261460.0262850.124107-0.010756
XSP26May21P405.00PUT405.00$1.19$0.82 / 392$0.87 / 59112518.734886%-0.086931-0.0926460.0193050.091148-0.006997
XSP26May21P399.00PUT399.00$0.49$0.41 / 812$0.45 / 1,1931021.266023%-0.017121-0.0248330.0051740.024431-0.001375
XSP26May21P397.00PUT397.00$0.39$0.33 / 663$0.36 / 6631122.069593%-0.008842-0.0140110.0029190.013784-0.000710
XSP26May21P393.00PUT393.00$0.35$0.22 / 748$0.25 / 1,458139123.855832%-0.001951-0.0036290.0007560.003570-0.000157
XSP26May21P391.00PUT391.00$0.27$0.18 / 1,382$0.21 / 1,4911124.729498%-0.000831-0.0016630.0003460.001636-0.000067
XSP26May21C480.00CALL480.00$0.01 / 1,5510035.111267%0.0000010.0000000.0000010.0000000.000000
XSP26May21P480.00PUT480.00$63.17 / 24$65.49 / 240051.098150%-1.0000000.0001320.0000010.000000-0.092055
XSP26May21C475.00CALL475.00$0.01$0.01 / 1,45101532.782121%0.0000010.0000000.0000010.0000000.000000
XSP26May21P475.00PUT475.00$58.17 / 24$60.47 / 240047.661832%-1.0000000.0001300.0000010.000000-0.091096
XSP26May21C470.00CALL470.00$0.01$0.01 / 1,45101030.410920%0.0000010.0000000.0000010.0000000.000000
XSP26May21P470.00PUT470.00$53.17 / 24$55.49 / 240044.766645%-1.0000000.0001290.0000010.000000-0.090137
XSP26May21C465.00CALL465.00$0.01$0.01 / 1,2510627.996570%0.0000010.0000000.0000010.0000000.000000
XSP26May21P465.00PUT465.00$48.17 / 24$50.49 / 240041.496213%-1.0000000.0001270.0000010.000000-0.089178
XSP26May21C462.00CALL462.00$0.01 / 1,1510026.530010%0.0000010.0000000.0000010.0000000.000000
XSP26May21P462.00PUT462.00$45.17 / 24$47.49 / 240039.496284%-1.0000000.0001260.0000010.000000-0.088603
XSP26May21C461.00CALL461.00$0.01 / 1,1510026.034859%0.0000010.0000000.0000010.0000000.000000
XSP26May21P461.00PUT461.00$44.17 / 24$46.49 / 240038.823092%-1.0000000.0001260.0000010.000000-0.088411
XSP26May21C460.00CALL460.00$0.01$0.01 / 1,05101125.537925%0.000001-0.0000010.0000010.0000010.000000
XSP26May21P460.00PUT460.00$43.17 / 24$45.49 / 240038.146503%-1.0000000.0001260.0000010.000001-0.088219
XSP26May21C459.00CALL459.00$0.01$0.01 / 1,0510625.039639%0.000001-0.0000010.0000010.0000010.000000
XSP26May21P459.00PUT459.00$42.17 / 24$44.49 / 240037.466439%-1.0000000.0001250.0000010.000001-0.088027
XSP26May21C458.00CALL458.00$0.01 / 9510024.538368%0.000001-0.0000020.0000010.0000020.000000
XSP26May21P458.00PUT458.00$41.17 / 24$43.49 / 240036.782821%-0.9999990.0001240.0000010.000002-0.087835
XSP26May21C457.00CALL457.00$0.01 / 8510024.037807%0.000001-0.0000030.0000010.0000030.000000
XSP26May21P457.00PUT457.00$40.17 / 24$42.49 / 240036.095573%-0.9999990.0001230.0000010.000003-0.087644
XSP26May21C456.00CALL456.00$0.01 / 8510023.531254%0.000002-0.0000050.0000010.0000040.000000
XSP26May21P456.00PUT456.00$39.17 / 24$41.49 / 240035.402484%-0.9999980.0001200.0000010.000004-0.087452
XSP26May21C455.00CALL455.00$0.02 / 1,6660024.689076%0.000003-0.0000080.0000020.0000070.000000
XSP26May21P455.00PUT455.00$38.17 / 24$40.49 / 240034.709423%-0.9999970.0001170.0000020.000007-0.087260
XSP26May21C454.00CALL454.00$0.02 / 1,6600024.149884%0.000005-0.0000130.0000030.0000120.000000
XSP26May21P454.00PUT454.00$37.17 / 24$39.49 / 240034.010315%-0.9999950.0001120.0000030.000012-0.087068
XSP26May21C453.00CALL453.00$0.02 / 1,6570023.610039%0.000008-0.0000200.0000040.0000200.000001
XSP26May21P453.00PUT453.00$36.17 / 24$38.49 / 240033.308893%-0.9999920.0001040.0000040.000020-0.086876
XSP26May21C450.00CALL450.00$0.02 / 1,6570021.972751%0.000034-0.0000830.0000170.0000820.000003
XSP26May21P450.00PUT450.00$33.17 / 24$35.49 / 240031.176086%-0.9999660.0000400.0000170.000082-0.086299
XSP26May21C445.00CALL445.00$0.02 / 1,6570019.185469%0.000314-0.0006760.0001410.0006650.000025
XSP26May21P445.00PUT445.00$28.18 / 24$30.49 / 240027.632416%-0.999686-0.0005540.0001410.000665-0.085317
XSP26May21C443.00CALL443.00$0.02 / 1,4500018.050370%0.000710-0.0014390.0003000.0014160.000056
XSP26May21P443.00PUT443.00$26.18 / 24$28.49 / 240026.136110%-0.999290-0.0013180.0003000.001416-0.084902
XSP26May21C440.00CALL440.00$0.03 / 1,6570017.130913%0.002216-0.0040740.0008490.0040070.000176
XSP26May21P440.00PUT440.00$23.18 / 24$25.50 / 240023.938696%-0.997784-0.0039530.0008490.004007-0.084208
XSP26May21C439.00CALL439.00$0.26$0.03 / 1,6570716.527059%0.003164-0.0056210.0011710.0055290.000251
XSP26May21P439.00PUT439.00$22.18 / 24$24.50 / 240023.162496%-0.996836-0.0055000.0011710.005529-0.083941
XSP26May21C438.00CALL438.00$0.45$0.03 / 1,6570815.915022%0.004467-0.0076570.0015950.0075320.000354
XSP26May21P438.00PUT438.00$21.19 / 24$23.50 / 240022.464842%-0.995533-0.0075370.0015950.007532-0.083646
XSP26May21C437.00CALL437.00$0.43$0.03 / 1,6570515.299322%0.006234-0.0103000.0021460.0101320.000494
XSP26May21P437.00PUT437.00$20.19 / 24$22.50 / 240021.674251%-0.993766-0.0101800.0021460.010132-0.083314
XSP26May21C436.00CALL436.00$0.30$0.01 / 850$0.03 / 1,6570213.967758%0.008601-0.0136790.0028500.0134550.000682
XSP26May21P436.00PUT436.00$19.19 / 24$21.50 / 240020.874151%-0.991399-0.0135590.0028500.013455-0.082935
XSP26May21C435.00CALL435.00$0.01 / 850$0.03 / 1,6570013.367929%0.011731-0.0179330.0037360.0176390.000929
XSP26May21P435.00PUT435.00$18.19 / 24$20.49 / 240019.986767%-0.988269-0.0178130.0037360.017639-0.082495
XSP26May21C434.00CALL434.00$0.65$0.01 / 850$0.03 / 1,4500112.765507%0.015815-0.0232060.0048340.0228260.001253
XSP26May21P434.00PUT434.00$17.19 / 24$19.51 / 240019.329223%-0.984185-0.0230870.0048340.022826-0.081980
XSP26May21C433.00CALL433.00$0.59$0.01 / 330$0.11 / 3000214.112892%0.021076-0.0296390.0061750.0291540.001669
XSP26May21P433.00PUT433.00$16.19 / 24$18.51 / 240018.503262%-0.978924-0.0295200.0061750.029154-0.081372
XSP26May21C432.00CALL432.00$0.35$0.01 / 1,657$0.04 / 1,65701111.872506%0.027765-0.0373600.0077830.0367490.002198
XSP26May21P432.00PUT432.00$15.20 / 24$17.51 / 240017.740220%-0.972235-0.0372420.0077830.036749-0.080651
XSP26May21C431.00CALL431.00$1.13$0.02 / 4$0.04 / 1,6570211.513976%0.036158-0.0464710.0096810.0457110.002862
XSP26May21P431.00PUT431.00$14.20 / 24$16.52 / 240016.960691%-0.963842-0.0463530.0096810.045711-0.079796
XSP26May21C430.00CALL430.00$0.69$0.02 / 1,657$0.05 / 1,65701311.099061%0.046551-0.0570370.0118820.0561030.003683
XSP26May21P430.00PUT430.00$13.21 / 24$15.52 / 240016.164743%-0.953449-0.0569190.0118820.056103-0.078782
XSP26May21C429.00CALL429.00$0.03 / 1,657$0.06 / 1,6570010.824398%0.059247-0.0690690.0143890.0679380.004686
XSP26May21P429.00PUT429.00$12.22 / 24$14.53 / 240015.417352%-0.940753-0.0689510.0143890.067938-0.077588
XSP26May21C428.00CALL428.00$0.20$0.04 / 1,591$0.07 / 1,591013810.451741%0.074551-0.0825130.0171900.0811610.005895
XSP26May21P428.00PUT428.00$11.23 / 24$13.54 / 240014.644787%-0.925449-0.0823960.0171900.081161-0.076187
XSP26May21C427.00CALL427.00$0.06 / 1,286$0.09 / 1,5240010.256108%0.092747-0.0972370.0202570.0956430.007331
XSP26May21P427.00PUT427.00$9.54 / 24$13.20 / 240013.567160%-0.907253-0.0971200.0202570.095643-0.074560
XSP26May21C426.00CALL426.00$0.05$0.09 / 733$0.12 / 1,4250410.107606%0.114090-0.1130230.0235450.1111700.009014
XSP26May21P426.00PUT426.00$8.56 / 25$12.23 / 240012.920757%-0.885910-0.1129060.0235450.111170-0.072685
XSP26May21P425.00PUT425.00$7.61 / 25$11.27 / 240012.411437%-0.861220-0.1294490.0269910.127440-0.070547
XSP26May21P424.00PUT424.00$9.16$6.71 / 25$10.32 / 240512.075667%-0.833050-0.1463560.0305130.144068-0.068136
XSP26May21P423.00PUT423.00$5.87 / 25$9.39 / 240011.905704%-0.801358-0.1631590.0340130.160594-0.065451
XSP26May21P422.00PUT422.00$5.09 / 25$8.49 / 240011.850579%-0.766200-0.1793330.0373820.176501-0.062495
XSP26May21P421.00PUT421.00$4.17$5.37 / 21$6.65 / 200011.928822%-0.727747-0.1943190.0405040.191238-0.059283
XSP26May21P420.00PUT420.00$12.91$4.74 / 21$5.85 / 200812.102255%-0.686286-0.2075550.0432600.204254-0.055839
XSP26May21P419.00PUT419.00$4.18 / 26$5.13 / 250012.379600%-0.642220-0.2185090.0455410.215025-0.052195
XSP26May21P417.00PUT417.00$9.91$3.57 / 120$3.63 / 1190313.168069%-0.548403-0.2318040.0483090.228092-0.044481
XSP26May21C413.00CALL413.00$4.61$4.41 / 25$5.25 / 250113.789579%0.643349-0.2184140.0454910.2147870.050372
XSP26May21P412.00PUT412.00$4.76$1.87 / 187$1.93 / 18705715.384145%-0.311916-0.2070850.0431530.203749-0.025199
XSP26May21C411.00CALL411.00$3.88$5.87 / 21$6.86 / 2001214.641634%0.730303-0.1935720.0403130.1903400.057047
XSP26May21P411.00PUT411.00$6.01$1.66 / 204$1.71 / 20401015.879709%-0.269697-0.1934600.0403130.190340-0.021774
XSP26May21C410.00CALL410.00$3.53$6.64 / 21$7.71 / 200315.046682%0.769540-0.1780770.0370840.1750930.060034
XSP26May21C409.00CALL409.00$5.13$7.44 / 21$8.58 / 200615.441588%0.805446-0.1612980.0335870.1585840.062748
XSP26May21C408.00CALL408.00$5.32$8.26 / 21$9.47 / 200615.820483%0.837797-0.1438340.0299480.1414010.065172
XSP26May21C407.00CALL407.00$5.38$9.10 / 21$10.37 / 200116.163507%0.866491-0.1262570.0262850.1241070.067299
XSP26May21C406.00CALL406.00$5.10$9.96 / 21$11.28 / 200116.481882%0.891543-0.1090860.0227070.1072120.069129
XSP26May21C405.00CALL405.00$10.87 / 21$12.24 / 200017.081346%0.913069-0.0927570.0193050.0911480.070674
XSP26May21C404.00CALL404.00$11.72 / 11$13.14 / 100017.053353%0.931273-0.0776160.0161500.0762510.071949
XSP26May21C403.00CALL403.00$12.61 / 11$14.08 / 100017.233648%0.946419-0.0639050.0132930.0627620.072978
XSP26May21C402.00CALL402.00$14.85$13.54 / 10$15.08 / 100017.845602%0.958819-0.0517680.0107640.0508210.073784
XSP26May21C401.00CALL401.00$14.46 / 10$16.04 / 100018.086622%0.968805-0.0412560.0085730.0404800.074396
XSP26May21C400.00CALL400.00$15.39 / 10$17.00 / 100018.271004%0.976716-0.0323440.0067160.0317120.074841
XSP26May21P400.00PUT400.00$1.75$0.46 / 578$0.50 / 87802320.854110%-0.023284-0.0322340.0067160.031712-0.001871
XSP26May21C399.00CALL399.00$16.32 / 10$17.96 / 100018.307843%0.982879-0.0249430.0051740.0244310.075145
XSP26May21C398.00CALL398.00$17.26 / 10$18.93 / 100018.348452%0.987601-0.0189210.0039200.0185080.075333
XSP26May21C397.00CALL397.00$18.21 / 10$19.90 / 100018.310433%0.991158-0.0141200.0029190.0137840.075427
XSP26May21C396.00CALL396.00$19.16 / 10$20.87 / 100018.029708%0.993793-0.0103670.0021380.0100920.075447
XSP26May21P396.00PUT396.00$1.81$0.29 / 1,326$0.33 / 98004522.476412%-0.006207-0.0102590.0021380.010092-0.000498
XSP26May21C395.00CALL395.00$20.12 / 10$21.85 / 100017.737939%0.995711-0.0074910.0015380.0072630.075409
XSP26May21P395.00PUT395.00$1.42$0.26 / 1,359$0.30 / 1,09702922.900512%-0.004289-0.0073830.0015380.007263-0.000344
XSP26May21C394.00CALL394.00$21.08 / 11$22.83 / 100016.955638%0.997084-0.0053300.0010880.0051370.075327
XSP26May21C393.00CALL393.00$22.05 / 10$23.82 / 100015.912409%0.998049-0.0037370.0007560.0035700.075213
XSP26May21C392.00CALL392.00$23.02 / 10$24.81 / 100024.141073%0.998716-0.0025860.0005160.0024380.075075
XSP26May21C391.00CALL391.00$23.99 / 10$25.79 / 100023.090720%0.999169-0.0017700.0003460.0016360.074920
XSP26May21C390.00CALL390.00$24.96 / 10$26.79 / 100023.423201%0.999471-0.0012030.0002280.0010780.074752
XSP26May21P390.00PUT390.00$0.70$0.16 / 1,524$0.19 / 78204825.089377%-0.000529-0.0010960.0002280.001078-0.000042
XSP26May21C389.00CALL389.00$25.94 / 10$27.77 / 100023.870186%0.999669-0.0008160.0001480.0006980.074576
XSP26May21P389.00PUT389.00$0.15 / 1,499$0.18 / 1,5580025.658588%-0.000331-0.0007090.0001480.000698-0.000027
XSP26May21C388.00CALL388.00$26.92 / 10$28.76 / 100024.074739%0.999797-0.0005570.0000940.0004430.074395
XSP26May21P388.00PUT388.00$0.14 / 816$0.17 / 1,5910026.204106%-0.000203-0.0004510.0000940.000443-0.000016
XSP26May21C387.00CALL387.00$27.90 / 10$29.76 / 100026.446631%0.999877-0.0003870.0000590.0002770.074209
XSP26May21P387.00PUT387.00$0.13 / 816$0.16 / 1,5910026.724658%-0.000123-0.0002810.0000590.000277-0.000010
XSP26May21C386.00CALL386.00$28.05 / 24$31.64 / 240030.016742%0.999927-0.0002780.0000360.0001700.074021
XSP26May21P386.00PUT386.00$1.00$0.12 / 833$0.15 / 1,6240627.218180%-0.000073-0.0001720.0000360.000170-0.000006
XSP26May21C385.00CALL385.00$29.04 / 24$32.63 / 240028.703973%0.999957-0.0002090.0000220.0001020.073832
XSP26May21P385.00PUT385.00$0.11 / 1,033$0.14 / 1,6240027.680431%-0.000043-0.0001040.0000220.000102-0.000003
XSP26May21C384.00CALL384.00$30.03 / 24$33.62 / 240027.721987%0.999976-0.0001660.0000130.0000600.073642
XSP26May21P384.00PUT384.00$0.45$0.10 / 1,657$0.13 / 1,65702128.110124%-0.000024-0.0000610.0000130.000060-0.000002
XSP26May21C383.00CALL383.00$31.01 / 24$34.61 / 240026.519909%0.999986-0.0001400.0000070.0000350.073451
XSP26May21P383.00PUT383.00$0.09 / 1,657$0.12 / 1,6570028.501811%-0.000014-0.0000350.0000070.000035-0.000001
XSP26May21C382.00CALL382.00$26.98$32.01 / 24$35.61 / 240128.582499%0.999992-0.0001250.0000040.0000200.073260
XSP26May21P382.00PUT382.00$0.19$0.08 / 1,657$0.11 / 8500128.853301%-0.000008-0.0000200.0000040.000020-0.000001
XSP26May21C381.00CALL381.00$33.00 / 24$36.59 / 240029.088045%0.999996-0.0001160.0000020.0000110.073068
XSP26May21P381.00PUT381.00$0.41$0.08 / 1,657$0.11 / 1,6570729.617770%-0.000004-0.0000110.0000020.0000110.000000
XSP26May21C380.00CALL380.00$34.01 / 24$37.60 / 240026.666508%0.999998-0.0001100.0000010.0000060.072876
XSP26May21P380.00PUT380.00$0.40$0.07 / 1,658$0.10 / 1,15003229.909738%-0.000002-0.0000060.0000010.0000060.000000
XSP26May21C379.00CALL379.00$35.00 / 24$38.58 / 240027.956695%0.999999-0.0001070.0000010.0000030.072685
XSP26May21P379.00PUT379.00$0.07 / 1,657$0.10 / 1,6570030.665534%-0.000001-0.0000030.0000010.0000030.000000
XSP26May21C378.00CALL378.00$36.00 / 24$39.58 / 240031.852168%0.999999-0.0001050.0000010.0000020.072493
XSP26May21P378.00PUT378.00$0.06 / 1,657$0.09 / 1,0500030.888438%-0.000001-0.0000020.0000010.0000020.000000
XSP26May21C377.00CALL377.00$37.00 / 24$40.58 / 240028.886608%1.000000-0.0001040.0000010.0000010.072301
XSP26May21P377.00PUT377.00$0.06 / 1,657$0.09 / 1,6570031.633647%-0.000001-0.0000010.0000010.0000010.000000
XSP26May21C376.00CALL376.00$37.99 / 24$41.58 / 240029.575251%1.000000-0.0001030.0000010.0000000.072109
XSP26May21P376.00PUT376.00$0.06 / 1,450$0.09 / 1,6570032.379148%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C375.00CALL375.00$38.98 / 24$42.57 / 240037.648375%1.000000-0.0001030.0000010.0000000.071918
XSP26May21P375.00PUT375.00$0.33$0.05 / 1,657$0.08 / 1,55002332.510065%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C374.00CALL374.00$39.99 / 24$43.57 / 240029.788936%1.000000-0.0001030.0000010.0000000.071726
XSP26May21P374.00PUT374.00$0.05 / 1,657$0.08 / 1,6570033.243733%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C373.00CALL373.00$40.98 / 24$44.56 / 240027.528847%1.000000-0.0001020.0000010.0000000.071534
XSP26May21P373.00PUT373.00$0.05 / 1,657$0.08 / 1,6570033.979096%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C372.00CALL372.00$41.99 / 24$45.56 / 240026.300888%1.000000-0.0001020.0000010.0000000.071342
XSP26May21P372.00PUT372.00$0.59$0.05 / 950$0.07 / 1,1500734.364217%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C370.00CALL370.00$43.98 / 24$47.56 / 240038.039845%1.000000-0.0001010.0000010.0000000.070959
XSP26May21C365.00CALL365.00$49.56 / 24$51.87 / 240032.493037%1.000000-0.0001000.0000010.0000000.070000
XSP26May21P365.00PUT365.00$0.14$0.03 / 1,657$0.06 / 1,6570938.152046%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C360.00CALL360.00$54.55 / 24$56.86 / 240041.141036%1.000000-0.0000990.0000010.0000000.069041
XSP26May21P360.00PUT360.00$0.11$0.03 / 950$0.05 / 1,2500241.177938%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C355.00CALL355.00$59.54 / 24$61.85 / 240045.296444%1.000000-0.0000970.0000010.0000000.068082
XSP26May21P355.00PUT355.00$0.12$0.02 / 1,657$0.05 / 1,6570444.088265%-0.0000010.0000000.0000010.0000000.000000