XSP.IN Option Chain

End of day data from May 21, 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
XSP26May21P394.00PUT394.00$0.18$0.10 / 1,116$0.13 / 1,59139639821.598419%-0.001681-0.0034250.0007130.002885-0.000115
XSP26May21P393.00PUT393.00$0.12$0.10 / 3$0.11 / 83338439022.130660%-0.001064-0.0022550.0004700.001900-0.000073
XSP26May21C425.00CALL425.00$0.11$0.04 / 1,199$0.07 / 1,5582032159.182413%0.112374-0.1207910.0251510.1017410.007610
XSP26May21C424.00CALL424.00$0.45$0.07 / 1,425$0.11 / 1,4252002039.164332%0.138954-0.1400950.0291710.1180000.009406
XSP26May21P404.00PUT404.00$0.43$0.39 / 644$0.43 / 1,060221817.034593%-0.059341-0.0747050.0155570.062929-0.004086
XSP26May21C420.00CALL420.00$0.81$0.40 / 1$1.02 / 25018810.564882%0.285668-0.2150260.0447720.1811090.019296
XSP26May21C422.00CALL422.00$0.27$0.23 / 994$0.28 / 99417799.483148%0.204353-0.1794140.0373580.1511160.013819
XSP26May21P401.00PUT401.00$0.29$0.24 / 1,292$0.28 / 1,06315418.224175%-0.024511-0.0363640.0075730.030632-0.001686
XSP26May21C418.00CALL418.00$1.68$1.30 / 170$1.37 / 170121610.967298%0.380276-0.2409430.0501680.2029350.025653
XSP26May21P418.00PUT418.00$3.03$2.49 / 253$4.41 / 2531039.549848%-0.619724-0.2408860.0501680.202935-0.043059
XSP26May21C417.00CALL417.00$1.92$1.77 / 136$1.85 / 13691311.469089%0.431081-0.2486230.0517670.2094010.029059
XSP26May21P406.00PUT406.00$0.57$0.52 / 895$0.57 / 6599516.104524%-0.098531-0.1098210.0228700.092510-0.006790
XSP26May21C416.00CALL416.00$2.27$2.33 / 119$2.41 / 11981912.037441%0.483180-0.2521770.0525060.2123920.032544
XSP26May21C414.00CALL414.00$3.74$3.00 / 261$4.37 / 2618313.228357%0.587716-0.2462810.0512770.2074220.039512
XSP26May21C413.00CALL413.00$4.47$3.67 / 253$5.18 / 2538113.861623%0.638359-0.2370750.0493600.1996650.042872
XSP26May21C431.00CALL431.00$0.02$0.02 / 4$0.02 / 1,6574212.017804%0.023767-0.0354370.0073790.0298480.001613
XSP26May21P417.00PUT417.00$2.70$2.89 / 119$2.98 / 1194310.189551%-0.568919-0.2485660.0517670.209401-0.039489
XSP26May21P410.00PUT410.00$1.03$0.96 / 563$1.02 / 28949614.189190%-0.225660-0.1900290.0395730.160077-0.015581
XSP26May21C430.00CALL430.00$0.06$0.01 / 850$0.02 / 1,65731310.950399%0.031845-0.0452260.0094170.0380930.002160
XSP26May21C426.00CALL426.00$0.16$0.02 / 850$0.04 / 1,250349.085111%0.089690-0.1024710.0213370.0863100.006076
XSP26May21P386.00PUT386.00$0.12$0.04 / 1,657$0.07 / 1,6573625.577356%-0.000025-0.0000680.0000140.000057-0.000002
XSP26May21C429.00CALL429.00$0.01$0.01 / 850$0.02 / 1,6572010.289905%0.042096-0.0568210.0118320.0478600.002855
XSP26May21C421.00CALL421.00$0.44$0.39 / 474$0.44 / 729229.783150%0.243126-0.1980610.0412400.1668210.016432
XSP26May21P420.00PUT420.00$4.39$3.53 / 228$5.96 / 228288.114016%-0.714332-0.2149690.0447720.181109-0.049745
XSP26May21P416.00PUT416.00$2.46$2.45 / 119$2.53 / 1192310.766887%-0.516820-0.2521200.0525060.212392-0.035840
XSP26May21P409.00PUT409.00$0.88$0.83 / 523$0.89 / 62921514.744391%-0.187563-0.1702970.0354640.143455-0.012944
XSP26May21P395.00PUT395.00$0.19$0.11 / 1,558$0.14 / 1,55822921.027096%-0.002605-0.0050950.0010610.004292-0.000179
XSP26May21C435.00CALL435.00$0.03$0.01 / 8501013.550801%0.006436-0.0114460.0023830.0096410.000437
XSP26May21C415.00CALL415.00$3.41$2.95 / 119$3.04 / 1191912.610498%0.535694-0.2513930.0523420.2117300.036049
XSP26May21P415.00PUT415.00$2.67$1.47 / 100$2.79 / 100122911.406117%-0.464306-0.2513360.0523420.211730-0.032170
XSP26May21P414.00PUT414.00$2.10$1.77 / 153$1.85 / 153110011.944154%-0.412284-0.2462250.0512770.207422-0.028543
XSP26May21P413.00PUT413.00$1.24$1.52 / 187$1.59 / 18715712.545800%-0.361641-0.2370180.0493600.199665-0.025018
XSP26May21P408.00PUT408.00$0.64$0.71 / 696$0.76 / 35714615.184875%-0.153643-0.1498600.0312080.126238-0.010598
XSP26May21P397.00PUT397.00$0.21$0.14 / 1,491$0.17 / 1,4911120.028826%-0.005914-0.0106180.0022110.008945-0.000406
XSP26May21C480.00CALL480.00$0.01 / 1,6570038.106070%0.0000010.0000000.0000010.0000000.000000
XSP26May21P480.00PUT480.00$62.90 / 218$65.30 / 2180039.712061%-1.0000000.0000660.0000010.000000-0.078904
XSP26May21C475.00CALL475.00$0.01$0.01 / 1,65701535.588926%0.0000010.0000000.0000010.0000000.000000
XSP26May21P475.00PUT475.00$57.90 / 218$60.30 / 2180037.112623%-1.0000000.0000650.0000010.000000-0.078082
XSP26May21C470.00CALL470.00$0.01$0.01 / 1,65701033.032046%0.0000010.0000000.0000010.0000000.000000
XSP26May21P470.00PUT470.00$52.90 / 218$55.30 / 2180034.466057%-1.0000000.0000640.0000010.000000-0.077260
XSP26May21C465.00CALL465.00$0.01$0.01 / 1,6570630.425481%0.0000010.0000000.0000010.0000000.000000
XSP26May21P465.00PUT465.00$47.90 / 218$50.30 / 2180031.772352%-1.0000000.0000640.0000010.000000-0.076438
XSP26May21C462.00CALL462.00$0.01 / 1,6570028.838525%0.0000010.0000000.0000010.0000000.000000
XSP26May21P462.00PUT462.00$44.90 / 218$47.30 / 2180033.380665%-1.0000000.0000630.0000010.000000-0.075945
XSP26May21C461.00CALL461.00$0.01 / 1,6570028.305307%0.0000010.0000000.0000010.0000000.000000
XSP26May21P461.00PUT461.00$43.90 / 218$46.30 / 2180032.771668%-1.0000000.0000630.0000010.000000-0.075781
XSP26May21C460.00CALL460.00$0.01$0.01 / 1,65701127.771055%0.0000010.0000000.0000010.0000000.000000
XSP26May21P460.00PUT460.00$42.90 / 218$45.30 / 2180032.161524%-1.0000000.0000630.0000010.000000-0.075616
XSP26May21C459.00CALL459.00$0.01$0.01 / 1,6570627.232464%0.0000010.0000000.0000010.0000000.000000
XSP26May21P459.00PUT459.00$41.90 / 218$44.30 / 2180031.550015%-1.0000000.0000630.0000010.000000-0.075452
XSP26May21C458.00CALL458.00$0.01 / 1,6570026.692723%0.0000010.0000000.0000010.0000000.000000
XSP26May21P458.00PUT458.00$40.90 / 218$43.30 / 2180030.933423%-1.0000000.0000630.0000010.000000-0.075288
XSP26May21C457.00CALL457.00$0.01 / 1,6570026.151803%0.0000010.0000000.0000010.0000000.000000
XSP26May21P457.00PUT457.00$39.90 / 218$42.30 / 2180030.317337%-1.0000000.0000620.0000010.000000-0.075123
XSP26May21C456.00CALL456.00$0.01 / 1,6500025.606721%0.000001-0.0000010.0000010.0000010.000000
XSP26May21P456.00PUT456.00$38.90 / 218$41.30 / 2180031.392008%-1.0000000.0000620.0000010.000001-0.074959
XSP26May21C455.00CALL455.00$0.01 / 1,5500025.059925%0.000001-0.0000010.0000010.0000010.000000
XSP26May21P455.00PUT455.00$37.90 / 218$40.30 / 2180030.740322%-1.0000000.0000610.0000010.000001-0.074794
XSP26May21C454.00CALL454.00$0.01 / 1,5500024.511783%0.000001-0.0000020.0000010.0000020.000000
XSP26May21P454.00PUT454.00$36.90 / 218$39.30 / 2180030.085445%-0.9999990.0000600.0000010.000002-0.074630
XSP26May21C453.00CALL453.00$0.01 / 1,5500023.960207%0.000001-0.0000040.0000010.0000030.000000
XSP26May21P453.00PUT453.00$35.90 / 218$38.30 / 2180027.815627%-0.9999990.0000580.0000010.000003-0.074466
XSP26May21C450.00CALL450.00$0.01 / 1,4500022.290732%0.000007-0.0000200.0000040.0000170.000000
XSP26May21P450.00PUT450.00$32.90 / 218$35.30 / 2180027.431275%-0.9999930.0000410.0000040.000017-0.073972
XSP26May21C445.00CALL445.00$0.01 / 1,4500019.453506%0.000095-0.0002390.0000500.0002010.000006
XSP26May21P445.00PUT445.00$27.90 / 218$30.30 / 2180022.960242%-0.999905-0.0001780.0000500.000201-0.073144
XSP26May21C443.00CALL443.00$0.01 / 1,4500018.300510%0.000246-0.0005820.0001210.0004900.000017
XSP26May21P443.00PUT443.00$25.90 / 218$28.30 / 2180022.864885%-0.999754-0.0005210.0001210.000490-0.072805
XSP26May21C440.00CALL440.00$0.01 / 1,3500016.544671%0.000926-0.0019850.0004130.0016720.000063
XSP26May21P440.00PUT440.00$22.90 / 218$25.30 / 2180020.730658%-0.999074-0.0019250.0004130.001672-0.072266
XSP26May21C439.00CALL439.00$0.26$0.01 / 1,2500715.954139%0.001402-0.0029030.0006040.0024450.000095
XSP26May21P439.00PUT439.00$21.90 / 218$24.30 / 2180020.007300%-0.998598-0.0028430.0006040.002445-0.072069
XSP26May21C438.00CALL438.00$0.45$0.01 / 1,1500815.357896%0.002095-0.0041830.0008710.0035230.000142
XSP26May21P438.00PUT438.00$20.90 / 218$23.30 / 2180019.471198%-0.997905-0.0041230.0008710.003523-0.071858
XSP26May21C437.00CALL437.00$0.43$0.01 / 1,0500514.760932%0.003087-0.0059390.0012370.0050020.000210
XSP26May21P437.00PUT437.00$19.90 / 218$22.30 / 2180013.506483%-0.996913-0.0058790.0012370.005002-0.071626
XSP26May21C436.00CALL436.00$0.30$0.01 / 9500214.159755%0.004488-0.0083070.0017300.0069970.000305
XSP26May21P436.00PUT436.00$18.91 / 218$21.30 / 2180015.825934%-0.995512-0.0082470.0017300.006997-0.071366
XSP26May21P435.00PUT435.00$17.91 / 218$20.31 / 2180015.168026%-0.993564-0.0113870.0023830.009641-0.071070
XSP26May21C434.00CALL434.00$0.65$0.02 / 1,6570114.000603%0.009106-0.0155360.0032350.0130860.000618
XSP26May21P434.00PUT434.00$16.91 / 218$19.31 / 2180015.568849%-0.990894-0.0154760.0032350.013086-0.070724
XSP26May21C433.00CALL433.00$0.59$0.02 / 1,6570213.344563%0.012709-0.0207670.0043240.0174920.000863
XSP26May21P433.00PUT433.00$15.91 / 218$18.30 / 218009.322310%-0.987291-0.0207080.0043240.017492-0.070315
XSP26May21C432.00CALL432.00$0.35$0.01 / 850$0.02 / 1,65701112.252849%0.017499-0.0273380.0056930.0230270.001188
XSP26May21P432.00PUT432.00$14.91 / 218$17.31 / 218008.835702%-0.982501-0.0272790.0056930.023027-0.069826
XSP26May21P431.00PUT431.00$13.91 / 218$16.31 / 218008.343216%-0.976233-0.0353780.0073790.029848-0.069237
XSP26May21P430.00PUT430.00$12.91 / 218$15.31 / 218007.850369%-0.968155-0.0451670.0094170.038093-0.068525
XSP26May21P429.00PUT429.00$11.91 / 218$14.31 / 218007.352032%-0.957904-0.0567630.0118320.047860-0.067666
XSP26May21C428.00CALL428.00$0.20$0.01 / 1,150$0.03 / 1,65701389.978950%0.054899-0.0702730.0146330.0591910.003722
XSP26May21P428.00PUT428.00$10.92 / 218$13.32 / 2180010.880117%-0.945101-0.0702150.0146330.059191-0.066634
XSP26May21C427.00CALL427.00$0.01 / 850$0.03 / 1,657009.285859%0.070641-0.0855400.0178110.0720490.004787
XSP26May21P427.00PUT427.00$9.92 / 218$12.32 / 218008.638687%-0.929359-0.0854820.0178110.072049-0.065404
XSP26May21P426.00PUT426.00$8.94 / 218$11.33 / 218008.693172%-0.910310-0.1024130.0213370.086310-0.063951
XSP26May21P425.00PUT425.00$7.68 / 198$10.70 / 198009.685869%-0.887626-0.1207330.0251510.101741-0.062253
XSP26May21P424.00PUT424.00$9.16$6.74 / 202$9.71 / 202059.563284%-0.861046-0.1400370.0291710.118000-0.060293
XSP26May21C423.00CALL423.00$0.37$0.14 / 829$0.17 / 7290909.313190%0.169598-0.1598500.0332840.1346380.011475
XSP26May21P423.00PUT423.00$5.83 / 202$8.74 / 202009.504943%-0.830402-0.1597920.0332840.134638-0.058059
XSP26May21P422.00PUT422.00$4.97 / 206$7.78 / 206009.565015%-0.795647-0.1793560.0373580.151116-0.055550
XSP26May21P421.00PUT421.00$4.17$4.20 / 210$6.85 / 210007.104130%-0.756874-0.1980030.0412400.166821-0.052773
XSP26May21C419.00CALL419.00$1.07$0.91 / 221$0.97 / 32101210.486560%0.331572-0.2295520.0477970.1933420.022383
XSP26May21P419.00PUT419.00$2.97 / 240$5.14 / 240008.891381%-0.668428-0.2294950.0477970.193342-0.046494
XSP26May21C412.00CALL412.00$4.44$4.37 / 245$6.03 / 2450114.467845%0.686800-0.2242130.0466810.1888280.046074
XSP26May21P412.00PUT412.00$4.76$1.30 / 430$1.37 / 22105713.107527%-0.313200-0.2241560.0466810.188828-0.021652
XSP26May21C411.00CALL411.00$3.88$5.11 / 236$6.92 / 23601215.111381%0.732320-0.2083050.0433680.1754270.049068
XSP26May21P411.00PUT411.00$6.01$1.12 / 497$1.18 / 25501013.663990%-0.267680-0.2082490.0433680.175427-0.018493
XSP26May21C410.00CALL410.00$3.53$5.89 / 232$7.83 / 2320315.767818%0.774340-0.1900850.0395730.1600770.051816
XSP26May21C409.00CALL409.00$5.13$6.69 / 228$8.75 / 2280616.380440%0.812437-0.1703530.0354640.1434550.054289
XSP26May21C408.00CALL408.00$5.32$7.52 / 224$9.69 / 2240617.026752%0.846357-0.1499150.0312080.1262380.056471
XSP26May21C407.00CALL407.00$5.38$8.37 / 220$10.64 / 2200117.667737%0.876013-0.1295340.0269630.1090690.058356
XSP26May21P407.00PUT407.00$1.46$0.61 / 795$0.66 / 7080315.667839%-0.123987-0.1294780.0269630.109069-0.008548
XSP26May21C406.00CALL406.00$5.10$9.24 / 216$11.60 / 2160118.317919%0.901469-0.1098760.0228700.0925100.059950
XSP26May21C405.00CALL405.00$10.13 / 206$12.57 / 2060019.002840%0.922919-0.0914860.0190400.0770180.061266
XSP26May21P405.00PUT405.00$1.19$0.45 / 994$0.50 / 99402616.600629%-0.077081-0.0914300.0190400.077018-0.005310
XSP26May21C404.00CALL404.00$11.03 / 206$13.54 / 2060019.650577%0.940659-0.0747610.0155570.0629290.062325
XSP26May21C403.00CALL403.00$11.94 / 202$14.52 / 2020020.318869%0.955058-0.0599530.0124730.0504560.063153
XSP26May21P403.00PUT403.00$0.74$0.33 / 1,160$0.37 / 7950217.413404%-0.044942-0.0598980.0124730.050456-0.003094
XSP26May21C402.00CALL402.00$14.85$12.86 / 202$15.50 / 2020020.971320%0.966527-0.0471750.0098120.0396920.063779
XSP26May21P402.00PUT402.00$0.55$0.28 / 1,226$0.32 / 729037617.799595%-0.033473-0.0471200.0098120.039692-0.002303
XSP26May21C401.00CALL401.00$13.80 / 202$16.49 / 2020021.725142%0.975489-0.0364190.0075730.0306320.064232
XSP26May21C400.00CALL400.00$14.74 / 202$17.47 / 2020022.376976%0.982358-0.0275820.0057320.0231870.064540
XSP26May21P400.00PUT400.00$1.75$0.21 / 1,359$0.25 / 1,35902318.719490%-0.017642-0.0275270.0057320.023187-0.001213
XSP26May21C399.00CALL399.00$15.69 / 198$18.46 / 1980023.096690%0.987524-0.0204900.0042560.0172140.064731
XSP26May21P399.00PUT399.00$0.49$0.18 / 1,392$0.22 / 1,3920119.133530%-0.012476-0.0204360.0042560.017214-0.000858
XSP26May21C398.00CALL398.00$16.64 / 198$19.46 / 1980023.843394%0.991332-0.0149310.0030980.0125320.064829
XSP26May21P398.00PUT398.00$0.43$0.16 / 1,458$0.19 / 1,34805119.563635%-0.008668-0.0148770.0030980.012532-0.000596
XSP26May21C397.00CALL397.00$17.08 / 218$21.07 / 2180025.228934%0.994086-0.0106730.0022110.0089450.064854
XSP26May21C396.00CALL396.00$18.05 / 218$22.06 / 2180026.012224%0.996038-0.0074840.0015470.0062580.064824
XSP26May21P396.00PUT396.00$1.81$0.12 / 1,524$0.15 / 78204520.421321%-0.003962-0.0074300.0015470.006258-0.000272
XSP26May21C395.00CALL395.00$19.03 / 218$23.05 / 2180026.840700%0.997395-0.0051490.0010610.0042920.064753
XSP26May21C394.00CALL394.00$20.02 / 218$24.04 / 2180027.728559%0.998319-0.0034790.0007130.0028850.064652
XSP26May21C393.00CALL393.00$21.02 / 218$25.05 / 2180028.832555%0.998936-0.0023090.0004700.0019000.064530
XSP26May21C392.00CALL392.00$21.98 / 218$26.01 / 2180029.216543%0.999339-0.0015090.0003030.0012260.064393
XSP26May21P392.00PUT392.00$0.27$0.08 / 1,233$0.11 / 1,6240722.618612%-0.000661-0.0014550.0003030.001226-0.000045
XSP26May21C391.00CALL391.00$22.98 / 218$27.02 / 2180030.307958%0.999597-0.0009730.0001920.0007750.064246
XSP26May21P391.00PUT391.00$0.27$0.07 / 1,657$0.10 / 1,6570123.061632%-0.000403-0.0009200.0001920.000775-0.000028
XSP26May21C390.00CALL390.00$23.99 / 218$28.03 / 2180031.478318%0.999760-0.0006230.0001190.0004800.064093
XSP26May21P390.00PUT390.00$0.70$0.06 / 1,657$0.09 / 1,65704823.448398%-0.000240-0.0005690.0001190.000480-0.000017
XSP26May21C389.00CALL389.00$24.97 / 218$29.01 / 2180032.137186%0.999859-0.0003980.0000720.0002910.063935
XSP26May21P389.00PUT389.00$0.06 / 850$0.08 / 1,1500024.023988%-0.000141-0.0003450.0000720.000291-0.000010
XSP26May21C388.00CALL388.00$25.96 / 218$30.00 / 2180032.952786%0.999919-0.0002580.0000430.0001730.063775
XSP26May21P388.00PUT388.00$0.05 / 1,657$0.08 / 1,6570024.569414%-0.000081-0.0002050.0000430.000173-0.000006
XSP26May21C387.00CALL387.00$26.95 / 218$30.98 / 2180033.656985%0.999955-0.0001720.0000250.0001000.063613
XSP26May21P387.00PUT387.00$0.05 / 950$0.07 / 1,0500025.088608%-0.000045-0.0001190.0000250.000100-0.000003
XSP26May21C386.00CALL386.00$27.96 / 218$31.99 / 2180034.832160%0.999975-0.0001210.0000140.0000570.063450
XSP26May21C385.00CALL385.00$28.93 / 218$32.97 / 2180035.316312%0.999987-0.0000900.0000080.0000320.063287
XSP26May21P385.00PUT385.00$0.04 / 1,550$0.07 / 1,6570026.358304%-0.000013-0.0000380.0000080.000032-0.000001
XSP26May21C384.00CALL384.00$29.95 / 218$33.98 / 2180036.596461%0.999993-0.0000730.0000040.0000170.063123
XSP26May21P384.00PUT384.00$0.45$0.03 / 1,657$0.06 / 1,45002126.445860%-0.000007-0.0000210.0000040.0000170.000000
XSP26May21C383.00CALL383.00$30.97 / 218$35.00 / 2180037.980051%0.999996-0.0000630.0000020.0000090.062959
XSP26May21P383.00PUT383.00$0.03 / 1,657$0.06 / 1,6570027.210354%-0.000004-0.0000110.0000020.0000090.000000
XSP26May21C382.00CALL382.00$26.98$31.95 / 218$35.98 / 2180138.548997%0.999998-0.0000580.0000010.0000050.062794
XSP26May21P382.00PUT382.00$0.19$0.03 / 1,657$0.06 / 1,6570127.975005%-0.000002-0.0000060.0000010.0000050.000000
XSP26May21C381.00CALL381.00$32.94 / 218$36.95 / 2180039.088343%0.999999-0.0000550.0000010.0000020.062630
XSP26May21P381.00PUT381.00$0.41$0.03 / 1,657$0.05 / 1,0500728.322940%-0.000001-0.0000030.0000010.0000020.000000
XSP26May21C380.00CALL380.00$33.93 / 218$37.95 / 2180039.940861%1.000000-0.0000540.0000010.0000010.062466
XSP26May21P380.00PUT380.00$0.40$0.03 / 1,250$0.05 / 1,65703229.080719%-0.000001-0.0000010.0000010.0000010.000000
XSP26May21C379.00CALL379.00$35.69 / 218$38.08 / 2180039.562071%1.000000-0.0000530.0000010.0000010.062301
XSP26May21P379.00PUT379.00$0.02 / 1,657$0.05 / 1,6570029.364417%-0.000001-0.0000010.0000010.0000010.000000
XSP26May21C378.00CALL378.00$36.74 / 218$39.13 / 2180041.747688%1.000000-0.0000520.0000010.0000000.062137
XSP26May21P378.00PUT378.00$0.02 / 1,657$0.05 / 1,6570030.108168%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C377.00CALL377.00$37.74 / 218$40.13 / 2180042.704874%1.000000-0.0000520.0000010.0000000.061973
XSP26May21P377.00PUT377.00$0.02 / 1,657$0.05 / 1,6570030.855317%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C376.00CALL376.00$38.73 / 218$41.12 / 2180043.419146%1.000000-0.0000520.0000010.0000000.061808
XSP26May21P376.00PUT376.00$0.02 / 1,657$0.05 / 1,6570031.604364%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C375.00CALL375.00$39.73 / 218$42.13 / 2180044.500110%1.000000-0.0000510.0000010.0000000.061644
XSP26May21P375.00PUT375.00$0.33$0.02 / 1,657$0.04 / 95002331.784819%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C374.00CALL374.00$40.74 / 218$43.13 / 2180045.583617%1.000000-0.0000510.0000010.0000000.061479
XSP26May21P374.00PUT374.00$0.02 / 1,657$0.04 / 1,4500032.519071%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C373.00CALL373.00$41.74 / 218$44.13 / 2180046.540713%1.000000-0.0000510.0000010.0000000.061315
XSP26May21P373.00PUT373.00$0.02 / 1,350$0.04 / 1,6570033.257472%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C372.00CALL372.00$42.74 / 218$45.13 / 2180047.499575%1.000000-0.0000510.0000010.0000000.061151
XSP26May21P372.00PUT372.00$0.59$0.02 / 850$0.04 / 1,6570733.993922%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C370.00CALL370.00$44.73 / 218$47.13 / 2180049.281218%1.000000-0.0000510.0000010.0000000.060822
XSP26May21P370.00PUT370.00$0.05$0.01 / 1,657$0.04 / 1,65702434.774046%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C365.00CALL365.00$49.73 / 218$52.12 / 2180053.919876%1.000000-0.0000500.0000010.0000000.060000
XSP26May21P365.00PUT365.00$0.14$0.01 / 1,658$0.04 / 1,6570938.418162%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C360.00CALL360.00$54.73 / 218$57.12 / 2180058.706186%1.000000-0.0000490.0000010.0000000.059178
XSP26May21P360.00PUT360.00$0.11$0.01 / 1,657$0.03 / 1,6570241.133413%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C355.00CALL355.00$59.72 / 218$62.11 / 2180063.176930%1.000000-0.0000490.0000010.0000000.058356
XSP26May21P355.00PUT355.00$0.12$0.01 / 1$0.03 / 1,6570444.753751%-0.0000010.0000000.0000010.0000000.000000