XSP.IN Option Chain

End of day data from May 24, 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
XSP26May21P402.00PUT402.00$0.06$0.03 / 1,657$0.05 / 1,65736837621.720291%-0.000367-0.0011910.0002480.000507-0.000013
XSP26May21P416.00PUT416.00$0.41$0.43 / 340$0.47 / 663203211.332375%-0.239359-0.2751130.0576500.118120-0.008320
XSP26May21P415.00PUT415.00$0.45$0.32 / 408$0.35 / 79520122911.892937%-0.185135-0.2369780.0495960.101617-0.006432
XSP26May21C423.00CALL423.00$0.39$0.31 / 663$0.35 / 440154909.102676%0.276806-0.3043580.0621680.1273770.009474
XSP26May21P408.00PUT408.00$0.10$0.06 / 1,558$0.09 / 1,558854616.760277%-0.013142-0.0301360.0062760.012858-0.000455
XSP26May21C420.00CALL420.00$1.86$1.36 / 119$1.41 / 11949179.881357%0.485019-0.3646710.0740380.1516970.016565
XSP26May21C421.00CALL421.00$0.88$0.88 / 153$0.93 / 1534449.468543%0.411794-0.3551000.0722720.1480790.014075
XSP26May21P396.00PUT396.00$0.04$0.01 / 1,657$0.04 / 1,657434526.544492%-0.000003-0.0000110.0000020.0000050.000000
XSP26May21P413.00PUT413.00$0.20$0.18 / 1,127$0.21 / 1,127385713.106395%-0.101592-0.1578520.0329700.067554-0.003526
XSP26May21P420.00PUT420.00$1.58$1.49 / 119$1.54 / 1193799.176164%-0.514981-0.3502890.0740380.151697-0.017952
XSP26May21C426.00CALL426.00$0.09$0.05 / 1,425$0.08 / 1,4253439.511013%0.126471-0.1880590.0385440.0789720.004335
XSP26May21P404.00PUT404.00$0.06$0.04 / 850$0.06 / 1,657323820.192138%-0.001395-0.0040790.0008480.001738-0.000048
XSP26May21P406.00PUT406.00$0.07$0.05 / 1,234$0.07 / 1,62423518.463109%-0.004593-0.0119650.0024900.005101-0.000159
XSP26May21P410.00PUT410.00$0.11$0.09 / 1,425$0.11 / 731219715.125130%-0.032824-0.0653050.0136120.027891-0.001138
XSP26May21C422.00CALL422.00$0.60$0.54 / 238$0.58 / 23820899.223591%0.341687-0.3343170.0681770.1396890.011687
XSP26May21P419.00PUT419.00$1.16$1.10 / 136$1.14 / 1361909.693212%-0.441071-0.3477080.0732800.150145-0.015363
XSP26May21C424.00CALL424.00$0.17$0.17 / 961$0.20 / 4931749.053012%0.218752-0.2679770.0548100.1123010.007491
XSP26May21P421.00PUT421.00$1.93$1.69 / 25$2.39 / 251708.757997%-0.588206-0.3406830.0722720.148079-0.020524
XSP26May21P407.00PUT407.00$0.13$0.05 / 1,592$0.08 / 1,59117317.533859%-0.007905-0.0193520.0040280.008254-0.000274
XSP26May21C425.00CALL425.00$0.18$0.09 / 1,226$0.12 / 72916129.171141%0.168517-0.2282300.0467330.0957510.005774
XSP26May21P401.00PUT401.00$0.06$0.02 / 1,657$0.05 / 1,657151922.392101%-0.000178-0.0006070.0001260.000258-0.000006
XSP26May21C418.00CALL418.00$3.32$2.34 / 25$3.02 / 25141410.898420%0.631003-0.3475040.0700590.1435440.021510
XSP26May21C419.00CALL419.00$2.52$1.96 / 102$2.02 / 102131210.413979%0.558929-0.3620560.0732800.1501450.019072
XSP26May21P417.00PUT417.00$0.60$0.59 / 255$0.63 / 49713410.791092%-0.301109-0.3081860.0646800.132523-0.010473
XSP26May21P411.00PUT411.00$0.11$0.11 / 1,359$0.14 / 1,359131014.488390%-0.049377-0.0909220.0189630.038854-0.001713
XSP26May21P405.00PUT405.00$0.09$0.05 / 1$0.06 / 850102619.350807%-0.002577-0.0071210.0014810.003035-0.000089
XSP26May21P391.00PUT391.00$0.03$0.01 / 1,657$0.03 / 1,65710130.820622%-0.0000010.0000000.0000010.0000000.000000
XSP26May21P409.00PUT409.00$0.09$0.07 / 1,491$0.10 / 1,49191715.906047%-0.021119-0.0451980.0094170.019294-0.000732
XSP26May21P418.00PUT418.00$0.89$0.80 / 187$0.85 / 1878510.228990%-0.368997-0.3331900.0700590.143544-0.012843
XSP26May21P400.00PUT400.00$0.05$0.02 / 1,657$0.04 / 85062322.985654%-0.000083-0.0002970.0000620.000127-0.000003
XSP26May21C417.00CALL417.00$3.75$3.05 / 20$3.87 / 2051311.505439%0.698891-0.3224650.0646800.1325230.023798
XSP26May21P414.00PUT414.00$0.26$0.24 / 510$0.27 / 994510012.508965%-0.139177-0.1969340.0411710.084355-0.004833
XSP26May21P397.00PUT397.00$0.05$0.02 / 950$0.04 / 1,6575126.105386%-0.000007-0.0000270.0000060.0000120.000000
XSP26May21P372.00PUT372.00$0.06$0.01 / 850$0.02 / 1,6575748.261933%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C428.00CALL428.00$0.03$0.01 / 1,657$0.04 / 1,657413810.183670%0.065735-0.1157240.0237540.0486700.002255
XSP26May21P378.00PUT378.00$0.03$0.01 / 850$0.02 / 1,6574042.431995%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C416.00CALL416.00$4.62$3.82 / 20$4.78 / 2032412.157370%0.760641-0.2893580.0576500.1181200.025868
XSP26May21P395.00PUT395.00$0.03$0.01 / 1,657$0.03 / 85033126.852071%-0.000001-0.0000050.0000010.0000020.000000
XSP26May21P393.00PUT393.00$0.06$0.01 / 1,657$0.03 / 1,657316628.837422%-0.000001-0.0000010.0000010.0000000.000000
XSP26May21C427.00CALL427.00$0.04$0.03 / 999$0.05 / 1,558209.840894%0.092420-0.1499500.0307580.0630200.003169
XSP26May21P412.00PUT412.00$0.16$0.14 / 1,046$0.17 / 1,25925713.794824%-0.071939-0.1220120.0254650.052175-0.002496
XSP26May21P403.00PUT403.00$0.08$0.03 / 1,657$0.06 / 1,6572220.984251%-0.000728-0.0022470.0004670.000957-0.000025
XSP26May21P399.00PUT399.00$0.03$0.02 / 1,657$0.04 / 1,6572124.028590%-0.000037-0.0001400.0000290.000060-0.000001
XSP26May21P394.00PUT394.00$0.03$0.01 / 1,657$0.03 / 1,350219727.844907%-0.000001-0.0000020.0000010.0000010.000000
XSP26May21P373.00PUT373.00$0.01$0.01 / 850$0.02 / 1,6572047.288542%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C430.00CALL430.00$0.01$0.01 / 850$0.02 / 1,65711311.432827%0.030622-0.0625480.0128530.0263350.001051
XSP26May21P422.00PUT422.00$2.27$2.24 / 20$3.17 / 20108.471938%-0.658313-0.3198670.0681770.139689-0.022994
XSP26May21P392.00PUT392.00$0.03$0.01 / 1,657$0.03 / 1,6571729.830313%-0.0000010.0000000.0000010.0000000.000000
XSP26May21P377.00PUT377.00$0.01$0.01 / 850$0.02 / 1,6571043.401600%0.0000010.0000000.0000010.0000000.000000
XSP26May21P374.00PUT374.00$0.01$0.01 / 850$0.02 / 1,6571046.317153%-0.0000010.0000000.0000010.0000000.000000
XSP26May21P365.00PUT365.00$0.01$0.01 / 1$0.02 / 1,6571955.116485%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C480.00CALL480.00$0.01 / 1,6570050.468894%0.0000010.0000000.0000010.0000000.000000
XSP26May21P480.00PUT480.00$58.94 / 27$61.24 / 270056.020853%-1.0000000.0164370.0000010.000000-0.039448
XSP26May21C475.00CALL475.00$0.01$0.01 / 1,65701546.890570%0.0000010.0000000.0000010.0000000.000000
XSP26May21P475.00PUT475.00$53.94 / 27$56.24 / 270052.020163%-1.0000000.0162650.0000010.000000-0.039037
XSP26May21C470.00CALL470.00$0.01$0.01 / 1,65701043.249831%0.0000010.0000000.0000010.0000000.000000
XSP26May21P470.00PUT470.00$48.94 / 27$51.24 / 270047.963699%-1.0000000.0160940.0000010.000000-0.038626
XSP26May21C465.00CALL465.00$0.01$0.01 / 1,6570639.539285%0.0000010.0000000.0000010.0000000.000000
XSP26May21P465.00PUT465.00$43.94 / 27$46.24 / 270043.832174%-1.0000000.0159230.0000010.000000-0.038215
XSP26May21C462.00CALL462.00$0.01 / 1,6570037.277822%0.0000010.0000000.0000010.0000000.000000
XSP26May21P462.00PUT462.00$40.94 / 27$43.24 / 270041.319628%-1.0000000.0158200.0000010.000000-0.037969
XSP26May21C461.00CALL461.00$0.01 / 1,6570036.518342%0.0000010.0000000.0000010.0000000.000000
XSP26May21P461.00PUT461.00$39.94 / 27$42.24 / 270040.477992%-1.0000000.0157860.0000010.000000-0.037887
XSP26May21C460.00CALL460.00$0.01$0.01 / 1,65701135.754045%0.0000010.0000000.0000010.0000000.000000
XSP26May21P460.00PUT460.00$38.94 / 27$41.24 / 270039.631160%-1.0000000.0157520.0000010.000000-0.037804
XSP26May21C459.00CALL459.00$0.01$0.01 / 1,6570634.987703%0.0000010.0000000.0000010.0000000.000000
XSP26May21P459.00PUT459.00$37.94 / 27$40.24 / 270038.779938%-1.0000000.0157180.0000010.000000-0.037722
XSP26May21C458.00CALL458.00$0.01 / 1,6570034.218467%0.0000010.0000000.0000010.0000000.000000
XSP26May21P458.00PUT458.00$36.94 / 27$39.24 / 270037.927650%-1.0000000.0156830.0000010.000000-0.037640
XSP26May21C457.00CALL457.00$0.01 / 1,6570033.444756%0.0000010.0000000.0000010.0000000.000000
XSP26May21P457.00PUT457.00$35.94 / 27$38.24 / 270037.069507%-1.0000000.0156490.0000010.000000-0.037558
XSP26May21C456.00CALL456.00$0.01 / 1,6570032.668029%0.0000010.0000000.0000010.0000000.000000
XSP26May21P456.00PUT456.00$34.94 / 27$37.24 / 270036.211246%-1.0000000.0156150.0000010.000000-0.037476
XSP26May21C455.00CALL455.00$0.01 / 1,6570031.886629%0.0000010.0000000.0000010.0000000.000000
XSP26May21P455.00PUT455.00$33.94 / 27$36.24 / 270035.347056%-1.0000000.0155810.0000010.000000-0.037393
XSP26May21C454.00CALL454.00$0.01 / 1,6570031.104104%0.0000010.0000000.0000010.0000000.000000
XSP26May21P454.00PUT454.00$32.94 / 27$35.24 / 270034.478455%-1.0000000.0155460.0000010.000000-0.037311
XSP26May21C453.00CALL453.00$0.01 / 1,6570030.317566%0.0000010.0000000.0000010.0000000.000000
XSP26May21P453.00PUT453.00$31.94 / 27$34.24 / 270033.607495%-1.0000000.0155120.0000010.000000-0.037229
XSP26May21C450.00CALL450.00$0.01 / 1,6570027.930302%0.0000010.0000000.0000010.0000000.000000
XSP26May21P450.00PUT450.00$28.94 / 27$31.24 / 270030.968434%-1.0000000.0154090.0000010.000000-0.036983
XSP26May21C445.00CALL445.00$0.01 / 1,6570023.875936%0.000003-0.0000120.0000020.0000050.000000
XSP26May21P445.00PUT445.00$23.94 / 27$26.24 / 270026.493337%-0.9999970.0152260.0000020.000005-0.036571
XSP26May21C443.00CALL443.00$0.01 / 1,6570022.219659%0.000014-0.0000550.0000110.0000230.000000
XSP26May21P443.00PUT443.00$21.94 / 27$24.24 / 270024.667643%-0.9999860.0151150.0000110.000023-0.036407
XSP26May21C440.00CALL440.00$0.01 / 1,6570019.698352%0.000124-0.0004370.0000900.0001850.000004
XSP26May21P440.00PUT440.00$18.94 / 27$21.24 / 270021.889794%-0.9998760.0146300.0000900.000185-0.036156
XSP26May21C439.00CALL439.00$0.26$0.01 / 1,6570718.848334%0.000245-0.0008250.0001700.0003480.000008
XSP26May21P439.00PUT439.00$17.95 / 27$20.24 / 270020.953802%-0.9997550.0142080.0001700.000348-0.036070
XSP26May21C438.00CALL438.00$0.45$0.01 / 1,6570817.991443%0.000469-0.0015090.0003110.0006370.000016
XSP26May21P438.00PUT438.00$16.95 / 27$19.24 / 270020.482798%-0.9995310.0134890.0003110.000637-0.035980
XSP26May21C437.00CALL437.00$0.43$0.01 / 1,6570517.129475%0.000873-0.0026790.0005520.0011310.000030
XSP26May21P437.00PUT437.00$15.95 / 27$18.24 / 270019.516748%-0.9991270.0122850.0005520.001131-0.035884
XSP26May21C436.00CALL436.00$0.30$0.01 / 1,6570216.258372%0.001579-0.0046120.0009500.0019460.000054
XSP26May21P436.00PUT436.00$14.95 / 27$17.24 / 270018.543941%-0.9984210.0103180.0009500.001946-0.035778
XSP26May21C435.00CALL435.00$0.03$0.01 / 1,6570115.382025%0.002778-0.0077010.0015850.0032480.000095
XSP26May21P435.00PUT435.00$13.95 / 27$16.24 / 270017.562098%-0.9972220.0071950.0015850.003248-0.035654
XSP26May21C434.00CALL434.00$0.65$0.01 / 1,4500114.498918%0.004750-0.0124660.0025660.0052570.000163
XSP26May21P434.00PUT434.00$12.95 / 27$15.24 / 270016.572099%-0.9952500.0023960.0025660.005257-0.035504
XSP26May21C433.00CALL433.00$0.59$0.02 / 1,6570214.790064%0.007896-0.0195600.0040240.0082460.000271
XSP26May21P433.00PUT433.00$11.95 / 27$14.25 / 270015.917376%-0.992104-0.0047330.0040240.008246-0.035314
XSP26May21C432.00CALL432.00$0.35$0.02 / 1,65701113.829279%0.012760-0.0297440.0061170.0125340.000438
XSP26May21P432.00PUT432.00$10.95 / 27$13.25 / 270014.891788%-0.987240-0.0149510.0061170.012534-0.035065
XSP26May21C431.00CALL431.00$0.02$0.01 / 850$0.02 / 1,6570412.389173%0.020046-0.0438240.0090100.0184600.000688
XSP26May21P431.00PUT431.00$9.95 / 27$12.25 / 270013.856537%-0.979954-0.0290650.0090100.018460-0.034733
XSP26May21P430.00PUT430.00$8.95 / 27$11.25 / 270012.807446%-0.969378-0.0478230.0128530.026335-0.034288
XSP26May21C429.00CALL429.00$0.01$0.01 / 850$0.03 / 1,6570210.873148%0.045491-0.0864600.0177580.0363840.001561
XSP26May21P429.00PUT429.00$7.96 / 26$10.25 / 270011.998617%-0.954509-0.0717700.0177580.036384-0.033696
XSP26May21P428.00PUT428.00$7.02 / 26$9.31 / 260012.181278%-0.934265-0.1010680.0237540.048670-0.032919
XSP26May21P427.00PUT427.00$5.42 / 26$8.94 / 260011.383586%-0.907580-0.1353290.0307580.063020-0.031923
XSP26May21P426.00PUT426.00$4.44 / 26$7.97 / 260010.678695%-0.873529-0.1734710.0385440.078972-0.030675
XSP26May21P425.00PUT425.00$3.45 / 26$6.95 / 26009.144343%-0.831483-0.2136760.0467330.095751-0.029154
XSP26May21P424.00PUT424.00$9.16$2.56 / 25$5.99 / 26056.311020%-0.781248-0.2534570.0548100.112301-0.027354
XSP26May21P423.00PUT423.00$2.88 / 10$4.04 / 10007.956888%-0.723194-0.2898730.0621680.127377-0.025290
XSP26May21C415.00CALL415.00$3.41$4.68 / 10$5.75 / 100913.183661%0.814865-0.2511890.0495960.1016170.027674
XSP26May21C414.00CALL414.00$3.74$5.57 / 10$6.72 / 1001114.138424%0.860823-0.2111100.0411710.0843550.029191
XSP26May21C413.00CALL413.00$4.47$6.47 / 10$7.70 / 100915.019487%0.898408-0.1719950.0329700.0675540.030416
XSP26May21C412.00CALL412.00$4.44$7.40 / 10$8.69 / 100116.005032%0.928061-0.1361200.0254650.0521750.031364
XSP26May21C411.00CALL411.00$3.88$8.34 / 10$9.68 / 1001216.940301%0.950623-0.1049960.0189630.0388540.032065
XSP26May21C410.00CALL410.00$3.53$9.30 / 10$10.69 / 100318.129870%0.967176-0.0793440.0136120.0278910.032557
XSP26May21C409.00CALL409.00$5.13$10.27 / 10$11.69 / 100619.258239%0.978881-0.0592040.0094170.0192940.032881
XSP26May21C408.00CALL408.00$5.32$11.25 / 10$12.69 / 100620.444810%0.986858-0.0441070.0062760.0128580.033075
XSP26May21C407.00CALL407.00$5.38$12.23 / 10$13.69 / 100121.591330%0.992095-0.0332890.0040280.0082540.033175
XSP26May21C406.00CALL406.00$5.10$13.22 / 10$14.69 / 100122.822018%0.995407-0.0258680.0024900.0051010.033207
XSP26May21C405.00CALL405.00$14.22 / 10$15.69 / 100024.161941%0.997423-0.0209900.0014810.0030350.033195
XSP26May21C404.00CALL404.00$14.16 / 26$17.64 / 260023.900918%0.998605-0.0179130.0008480.0017380.033154
XSP26May21C403.00CALL403.00$15.16 / 26$18.64 / 260025.166313%0.999272-0.0160470.0004670.0009570.033095
XSP26May21C402.00CALL402.00$14.85$16.80 / 26$19.09 / 260027.842438%0.999633-0.0149570.0002480.0005070.033025
XSP26May21C401.00CALL401.00$17.80 / 26$20.09 / 270029.140479%0.999822-0.0143380.0001260.0002580.032949
XSP26May21C400.00CALL400.00$18.74 / 26$21.04 / 270028.550416%0.999917-0.0139940.0000620.0001270.032870
XSP26May21C399.00CALL399.00$19.79 / 26$22.09 / 270031.565716%0.999963-0.0138030.0000290.0000600.032790
XSP26May21C398.00CALL398.00$20.74 / 27$23.03 / 270030.803913%0.999984-0.0136920.0000130.0000270.032708
XSP26May21P398.00PUT398.00$0.43$0.02 / 1,657$0.04 / 1,65705125.068510%-0.000016-0.0000630.0000130.000027-0.000001
XSP26May21C397.00CALL397.00$21.74 / 27$24.03 / 270032.026200%0.999993-0.0136220.0000060.0000120.032627
XSP26May21C396.00CALL396.00$22.79 / 27$25.08 / 270035.217742%0.999997-0.0135720.0000020.0000050.032545
XSP26May21C395.00CALL395.00$23.79 / 27$26.08 / 270036.482815%0.999999-0.0135310.0000010.0000020.032462
XSP26May21C394.00CALL394.00$24.79 / 27$27.08 / 270037.743686%1.000000-0.0134940.0000010.0000010.032380
XSP26May21C393.00CALL393.00$25.78 / 27$28.08 / 270038.808112%1.000000-0.0134580.0000010.0000000.032298
XSP26May21C392.00CALL392.00$26.78 / 27$29.08 / 270040.063040%1.000000-0.0134240.0000010.0000000.032216
XSP26May21C391.00CALL391.00$27.78 / 27$30.08 / 270041.314906%1.000000-0.0133890.0000010.0000000.032134
XSP26May21C390.00CALL390.00$28.78 / 27$31.07 / 270042.350809%1.000000-0.0133550.0000010.0000000.032052
XSP26May21P390.00PUT390.00$0.70$0.02 / 2$0.03 / 1,65704832.622752%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C389.00CALL389.00$29.78 / 27$32.07 / 270043.594713%1.000000-0.0133210.0000010.0000000.031969
XSP26May21P389.00PUT389.00$0.01 / 1,250$0.03 / 1,6570032.801525%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C388.00CALL388.00$30.78 / 27$33.07 / 270044.834402%1.000000-0.0132860.0000010.0000000.031887
XSP26May21P388.00PUT388.00$0.01 / 950$0.03 / 1,6570033.793019%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C387.00CALL387.00$31.78 / 27$34.07 / 270046.077487%1.000000-0.0132520.0000010.0000000.031805
XSP26May21P387.00PUT387.00$0.01 / 1,050$0.03 / 1,6570034.781532%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C386.00CALL386.00$32.78 / 27$35.07 / 270047.316032%1.000000-0.0132180.0000010.0000000.031723
XSP26May21P386.00PUT386.00$0.12$0.02 / 4$0.03 / 1,6570336.665399%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C385.00CALL385.00$33.78 / 27$36.07 / 270048.556816%1.000000-0.0131840.0000010.0000000.031641
XSP26May21P385.00PUT385.00$0.01 / 850$0.03 / 1,6570036.762879%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C384.00CALL384.00$34.77 / 27$37.07 / 270049.552801%1.000000-0.0131490.0000010.0000000.031558
XSP26May21P384.00PUT384.00$0.45$0.01 / 850$0.03 / 1,65702137.752098%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C383.00CALL383.00$35.77 / 27$38.07 / 270050.785667%1.000000-0.0131150.0000010.0000000.031476
XSP26May21P383.00PUT383.00$0.01 / 850$0.02 / 8500037.593257%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C382.00CALL382.00$26.98$36.77 / 27$39.07 / 270152.018446%1.000000-0.0130810.0000010.0000000.031394
XSP26May21P382.00PUT382.00$0.19$0.01 / 850$0.02 / 1,1500138.559868%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C381.00CALL381.00$37.77 / 27$40.07 / 270053.253027%1.000000-0.0130470.0000010.0000000.031312
XSP26May21P381.00PUT381.00$0.41$0.01 / 850$0.02 / 1,6570739.527031%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C380.00CALL380.00$38.77 / 27$41.07 / 270054.485352%1.000000-0.0130120.0000010.0000000.031230
XSP26May21P380.00PUT380.00$0.40$0.01 / 850$0.02 / 1,65703240.494786%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C379.00CALL379.00$39.77 / 27$42.06 / 270055.447605%1.000000-0.0129780.0000010.0000000.031147
XSP26May21P379.00PUT379.00$0.01 / 850$0.02 / 1,6570041.463102%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C378.00CALL378.00$40.77 / 27$43.06 / 270056.678199%1.000000-0.0129440.0000010.0000000.031065
XSP26May21C377.00CALL377.00$41.77 / 27$44.06 / 270057.905869%1.000000-0.0129100.0000010.0000000.030983
XSP26May21C376.00CALL376.00$42.77 / 27$45.06 / 270059.136031%1.000000-0.0128750.0000010.0000000.030901
XSP26May21P376.00PUT376.00$0.01 / 850$0.02 / 1,6570044.371101%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C375.00CALL375.00$43.77 / 27$46.06 / 270060.365094%1.000000-0.0128410.0000010.0000000.030819
XSP26May21P375.00PUT375.00$0.33$0.01 / 850$0.02 / 1,65702345.343314%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C374.00CALL374.00$44.77 / 27$47.06 / 270061.595836%1.000000-0.0128070.0000010.0000000.030737
XSP26May21C373.00CALL373.00$45.77 / 27$48.06 / 270062.827056%1.000000-0.0127730.0000010.0000000.030654
XSP26May21C372.00CALL372.00$46.77 / 27$49.06 / 270064.059927%1.000000-0.0127380.0000010.0000000.030572
XSP26May21C370.00CALL370.00$48.76 / 27$51.06 / 270066.209003%1.000000-0.0126700.0000010.0000000.030408
XSP26May21P370.00PUT370.00$0.05$0.02 / 1,65702451.679193%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C365.00CALL365.00$53.76 / 27$56.06 / 270072.371479%1.000000-0.0124990.0000010.0000000.029997
XSP26May21C360.00CALL360.00$58.76 / 27$61.06 / 270078.567701%1.000000-0.0123280.0000010.0000000.029586
XSP26May21P360.00PUT360.00$0.11$0.01 / 1,0500257.845696%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C355.00CALL355.00$63.76 / 27$66.05 / 270084.410156%1.000000-0.0121560.0000010.0000000.029175
XSP26May21P355.00PUT355.00$0.12$0.01 / 3$0.02 / 1,6760465.027266%-0.0000010.0000000.0000010.0000000.000000