XSP.IN Option Chain

End of day data from May 25, 2021 for XSP.IN options expired on May 26, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP26May21C422.00CALL422.00$0.15$0.12 / 493$0.15 / 59497898.230732%0.245431-0.3591690.0695950.0975530.005597
XSP26May21C423.00CALL423.00$0.06$0.04 / 1,326$0.07 / 680921358.168161%0.181890-0.3011390.0584170.0818850.004150
XSP26May21C421.00CALL421.00$0.29$0.28 / 406$0.32 / 30780278.390025%0.319475-0.4084890.0790400.1107920.007281
XSP26May21P419.00PUT419.00$1.23$1.16 / 119$1.21 / 11948108.954474%-0.511193-0.4433610.0882010.123633-0.011834
XSP26May21C420.00CALL420.00$0.57$0.57 / 170$0.62 / 17039178.670646%0.401728-0.4429020.0855450.1199100.009149
XSP26May21P418.00PUT418.00$0.77$0.76 / 153$0.81 / 1533979.390389%-0.423368-0.4364690.0866030.121393-0.009793
XSP26May21P417.00PUT417.00$0.64$0.50 / 238$0.54 / 2383889.962890%-0.339013-0.4088040.0809500.113470-0.007836
XSP26May21P414.00PUT414.00$0.14$0.13 / 578$0.16 / 1,1272810311.613824%-0.139185-0.2485800.0490330.068731-0.003212
XSP26May21P420.00PUT420.00$1.90$1.32 / 25$2.13 / 2524118.482391%-0.598272-0.4285190.0855450.119910-0.013863
XSP26May21P416.00PUT416.00$0.32$0.32 / 440$0.36 / 5402320510.510221%-0.261878-0.3642180.0720080.100934-0.006049
XSP26May21P421.00PUT421.00$2.63$1.88 / 20$2.80 / 42187.046725%-0.680525-0.3940720.0790400.110792-0.015786
XSP26May21C419.00CALL419.00$1.08$1.02 / 119$1.07 / 11915209.045975%0.488807-0.4577090.0882010.1236330.011123
XSP26May21C426.00CALL426.00$0.02$0.01 / 4$0.02 / 1,657143310.314505%0.059046-0.1338090.0260180.0364700.001349
XSP26May21C424.00CALL424.00$0.02$0.01 / 1,591$0.04 / 1,59114188.434262%0.129889-0.2408260.0467610.0655450.002965
XSP26May21P422.00PUT422.00$3.27$2.59 / 10$3.90 / 111217.469494%-0.754569-0.3447180.0695950.097553-0.017525
XSP26May21P415.00PUT415.00$0.21$0.20 / 459$0.24 / 8611222911.033493%-0.194755-0.3085920.0609330.085411-0.004496
XSP26May21P412.00PUT412.00$0.08$0.06 / 1,031$0.09 / 1,425125913.146036%-0.062691-0.1384390.0272660.038219-0.001445
XSP26May21P407.00PUT407.00$0.04$0.02 / 1,657$0.05 / 1,657111818.348696%-0.003865-0.0129300.0025410.003562-0.000089
XSP26May21P410.00PUT410.00$0.05$0.03 / 1,591$0.06 / 1,5911010214.847148%-0.023665-0.0627460.0123440.017303-0.000545
XSP26May21P391.00PUT391.00$0.01$0.01 / 10$0.02 / 1,657101135.580103%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C425.00CALL425.00$0.02$0.01 / 850$0.02 / 1,6578229.070011%0.089291-0.1837530.0357060.0500500.002039
XSP26May21P413.00PUT413.00$0.10$0.08 / 1,292$0.11 / 76376612.158569%-0.095435-0.1903140.0375090.052577-0.002201
XSP26May21C416.00CALL416.00$3.00$2.70 / 20$3.73 / 2062310.820580%0.738122-0.3784630.0720080.1009340.016744
XSP26May21P411.00PUT411.00$0.10$0.04 / 1,524$0.07 / 1,52462213.886413%-0.039401-0.0956490.0188270.026390-0.000908
XSP26May21P406.00PUT406.00$0.04$0.02 / 1,450$0.04 / 1,55061519.265017%-0.001917-0.0068680.0013490.001891-0.000044
XSP26May21C418.00CALL418.00$1.56$1.35 / 25$2.00 / 255139.739314%0.576632-0.4507830.0866030.1213930.013109
XSP26May21P408.00PUT408.00$0.05$0.02 / 1,657$0.05 / 1,65747216.999005%-0.007419-0.0230780.0045370.006359-0.000171
XSP26May21P404.00PUT404.00$0.04$0.01 / 1,657$0.04 / 1,65743921.354837%-0.000406-0.0016490.0003240.000454-0.000009
XSP26May21P401.00PUT401.00$0.02$0.01 / 1,050$0.03 / 1,65741424.478678%-0.000027-0.0001290.0000250.000035-0.000001
XSP26May21P384.00PUT384.00$0.02$0.01 / 85042142.132523%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C417.00CALL417.00$2.82$1.98 / 20$2.83 / 2021110.314247%0.660987-0.4230840.0809500.1134700.015012
XSP26May21C411.00CALL411.00$9.03$6.15 / 32$9.63 / 3221213.253319%0.960599-0.1097230.0188270.0263900.021611
XSP26May21P405.00PUT405.00$0.04$0.01 / 1,657$0.04 / 1,65723420.074697%-0.000904-0.0034570.0006790.000952-0.000021
XSP26May21P400.00PUT400.00$0.01$0.01 / 850$0.03 / 1,65722525.710448%-0.000010-0.0000490.0000100.0000140.000000
XSP26May21P396.00PUT396.00$0.02$0.02 / 1,05024530.622172%-0.000001-0.0000010.0000010.0000000.000000
XSP26May21C414.00CALL414.00$6.11$4.38 / 10$5.67 / 1011112.228352%0.860815-0.2627570.0490330.0687310.019472
XSP26May21P409.00PUT409.00$0.07$0.03 / 1,624$0.05 / 93312315.961870%-0.013568-0.0390670.0076830.010769-0.000313
XSP26May21C408.00CALL408.00$11.98$9.15 / 32$12.63 / 321617.476789%0.992581-0.0370500.0045370.0063590.022184
XSP26May21P383.00PUT383.00$0.01$0.01 / 8501043.279200%0.0000010.0000000.0000010.0000000.000000
XSP26May21P382.00PUT382.00$0.01$0.01 / 9501144.424859%-0.0000010.0000000.0000010.0000000.000000
XSP26May21P381.00PUT381.00$0.01$0.01 / 1,0501745.573631%-0.0000010.0000000.0000010.0000000.000000
XSP26May21P370.00PUT370.00$0.01$0.01 / 1,65712458.256632%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C480.00CALL480.00$0.01 / 1,6580062.731337%0.0000010.0000000.0000010.0000000.000000
XSP26May21P480.00PUT480.00$59.99 / 32$62.29 / 320061.520194%-1.0000000.0164370.0000010.000000-0.026300
XSP26May21C475.00CALL475.00$0.01$0.01 / 1,65801558.356725%0.0000010.0000000.0000010.0000000.000000
XSP26May21P475.00PUT475.00$54.99 / 32$57.29 / 320065.676876%-1.0000000.0162660.0000010.000000-0.026026
XSP26May21C470.00CALL470.00$0.01$0.01 / 1,65801053.902913%0.0000010.0000000.0000010.0000000.000000
XSP26May21P470.00PUT470.00$49.99 / 32$52.29 / 320060.705070%-1.0000000.0160950.0000010.000000-0.025752
XSP26May21C465.00CALL465.00$0.01$0.01 / 1,6580649.365456%0.0000010.0000000.0000010.0000000.000000
XSP26May21P465.00PUT465.00$44.97 / 32$47.26 / 320055.642942%-1.0000000.0159240.0000010.000000-0.025478
XSP26May21C462.00CALL462.00$0.01 / 1,6580046.599811%0.0000010.0000000.0000010.0000000.000000
XSP26May21P462.00PUT462.00$41.97 / 32$44.26 / 320052.559147%-1.0000000.0158210.0000010.000000-0.025313
XSP26May21C461.00CALL461.00$0.01 / 1,6580045.673274%0.0000010.0000000.0000010.0000000.000000
XSP26May21P461.00PUT461.00$40.97 / 32$43.26 / 320051.522939%-1.0000000.0157870.0000010.000000-0.025259
XSP26May21C460.00CALL460.00$0.01$0.01 / 1,65801144.737835%0.0000010.0000000.0000010.0000000.000000
XSP26May21P460.00PUT460.00$39.97 / 32$42.26 / 320050.482822%-1.0000000.0157520.0000010.000000-0.025204
XSP26May21C459.00CALL459.00$0.01$0.01 / 1,6580643.799680%0.0000010.0000000.0000010.0000000.000000
XSP26May21P459.00PUT459.00$38.97 / 32$41.26 / 320049.438574%-1.0000000.0157180.0000010.000000-0.025149
XSP26May21C458.00CALL458.00$0.01 / 1,6580042.859758%0.0000010.0000000.0000010.0000000.000000
XSP26May21P458.00PUT458.00$37.97 / 32$40.26 / 320048.390109%-1.0000000.0156840.0000010.000000-0.025094
XSP26May21C457.00CALL457.00$0.01 / 1,6580041.914360%0.0000010.0000000.0000010.0000000.000000
XSP26May21P457.00PUT457.00$36.97 / 32$39.26 / 320047.337270%-1.0000000.0156500.0000010.000000-0.025039
XSP26May21C456.00CALL456.00$0.01 / 1,6580040.963317%0.0000010.0000000.0000010.0000000.000000
XSP26May21P456.00PUT456.00$35.97 / 32$38.26 / 320046.279881%-1.0000000.0156150.0000010.000000-0.024985
XSP26May21C455.00CALL455.00$0.01 / 1,6580040.011759%0.0000010.0000000.0000010.0000000.000000
XSP26May21P455.00PUT455.00$34.97 / 32$37.26 / 320045.218172%-1.0000000.0155810.0000010.000000-0.024930
XSP26May21C454.00CALL454.00$0.01 / 1,6580039.054720%0.0000010.0000000.0000010.0000000.000000
XSP26May21P454.00PUT454.00$33.97 / 32$36.26 / 320044.150622%-1.0000000.0155470.0000010.000000-0.024875
XSP26May21C453.00CALL453.00$0.01 / 1,6580038.092079%0.0000010.0000000.0000010.0000000.000000
XSP26May21P453.00PUT453.00$32.99 / 32$35.29 / 320041.184021%-1.0000000.0155130.0000010.000000-0.024820
XSP26May21C450.00CALL450.00$0.01 / 1,6580035.178922%0.0000010.0000000.0000010.0000000.000000
XSP26May21P450.00PUT450.00$29.99 / 32$32.29 / 320038.035166%-1.0000000.0154100.0000010.000000-0.024656
XSP26May21C445.00CALL445.00$0.01 / 1,6580030.222527%0.0000010.0000000.0000010.0000000.000000
XSP26May21P445.00PUT445.00$24.99 / 32$27.29 / 320032.698036%-1.0000000.0152390.0000010.000000-0.024382
XSP26May21C443.00CALL443.00$0.01 / 1,6580028.202368%0.000001-0.0000010.0000010.0000000.000000
XSP26May21P443.00PUT443.00$22.99 / 32$25.29 / 320030.524170%-1.0000000.0151700.0000010.000000-0.024272
XSP26May21C440.00CALL440.00$0.01 / 1,6580025.128758%0.000003-0.0000140.0000030.0000040.000000
XSP26May21P440.00PUT440.00$19.99 / 32$22.29 / 320027.216924%-0.9999970.0150540.0000030.000004-0.024108
XSP26May21C439.00CALL439.00$0.26$0.01 / 1,6580724.090343%0.000007-0.0000360.0000070.0000100.000000
XSP26May21P439.00PUT439.00$18.99 / 32$21.29 / 320026.098534%-0.9999930.0149980.0000070.000010-0.024053
XSP26May21C438.00CALL438.00$0.45$0.01 / 1,6580823.043605%0.000018-0.0000870.0000170.0000240.000000
XSP26May21P438.00PUT438.00$17.99 / 32$20.29 / 320024.979478%-0.9999820.0149120.0000170.000024-0.023998
XSP26May21C437.00CALL437.00$0.43$0.01 / 1,6580521.992202%0.000043-0.0002050.0000400.0000560.000001
XSP26May21P437.00PUT437.00$16.99 / 32$19.29 / 320023.846706%-0.9999570.0147600.0000400.000056-0.023943
XSP26May21C436.00CALL436.00$0.30$0.01 / 1,6580220.933674%0.000103-0.0004600.0000900.0001260.000002
XSP26May21P436.00PUT436.00$15.99 / 32$18.29 / 320022.709191%-0.9998970.0144700.0000900.000126-0.023886
XSP26May21C435.00CALL435.00$0.03$0.01 / 1,6580119.862940%0.000233-0.0009920.0001930.0002710.000005
XSP26May21P435.00PUT435.00$14.99 / 32$17.29 / 320021.560122%-0.9997670.0139050.0001930.000271-0.023829
XSP26May21C434.00CALL434.00$0.65$0.01 / 2,2660118.786263%0.000508-0.0020440.0003990.0005590.000012
XSP26May21P434.00PUT434.00$13.99 / 32$16.29 / 320020.404681%-0.9994920.0128180.0003990.000559-0.023768
XSP26May21C433.00CALL433.00$0.59$0.01 / 1,6570217.701305%0.001061-0.0040340.0007860.0011020.000024
XSP26May21P433.00PUT433.00$12.99 / 32$15.29 / 320019.240471%-0.9989390.0107940.0007860.001102-0.023700
XSP26May21C432.00CALL432.00$0.35$0.01 / 1,65701116.608446%0.002129-0.0076150.0014840.0020800.000049
XSP26May21P432.00PUT432.00$11.97 / 32$14.26 / 320020.930331%-0.9978710.0071790.0014840.002080-0.023621
XSP26May21C431.00CALL431.00$0.02$0.01 / 1,6570415.500453%0.004100-0.0137480.0026790.0037550.000094
XSP26May21P431.00PUT431.00$10.97 / 32$13.26 / 320019.610087%-0.9959000.0010110.0026790.003755-0.023521
XSP26May21C430.00CALL430.00$0.01$0.01 / 1,65701414.381486%0.007579-0.0237350.0046230.0064800.000173
XSP26May21P430.00PUT430.00$9.97 / 32$12.26 / 320018.273217%-0.992421-0.0090090.0046230.006480-0.023387
XSP26May21C429.00CALL429.00$0.01$0.01 / 1,6570213.253234%0.013453-0.0391660.0076260.0106900.000308
XSP26May21P429.00PUT429.00$8.99 / 32$11.29 / 320014.470296%-0.986547-0.0244750.0076260.010690-0.023198
XSP26May21C428.00CALL428.00$0.03$0.01 / 850$0.01 / 1,657013812.114302%0.022928-0.0617570.0120200.0168490.000524
XSP26May21P428.00PUT428.00$7.99 / 32$10.29 / 320013.242424%-0.977072-0.0471010.0120200.016849-0.022926
XSP26May21C427.00CALL427.00$0.04$0.01 / 850$0.01 / 1,4500210.954258%0.037536-0.0930240.0180970.0253670.000858
XSP26May21P427.00PUT427.00$6.99 / 32$9.29 / 320011.999079%-0.962464-0.0784010.0180970.025367-0.022538
XSP26May21P426.00PUT426.00$6.00 / 32$8.29 / 320010.738871%-0.940954-0.1192210.0260180.036470-0.021992
XSP26May21P425.00PUT425.00$5.36 / 10$6.88 / 10007.481329%-0.910709-0.1691990.0357060.050050-0.021247
XSP26May21P424.00PUT424.00$9.16$4.39 / 10$5.88 / 10057.839035%-0.870111-0.2263070.0467610.065545-0.020267
XSP26May21P423.00PUT423.00$3.45 / 10$4.89 / 11006.738165%-0.818110-0.2866540.0584170.081885-0.019027
XSP26May21C415.00CALL415.00$3.41$3.51 / 10$4.69 / 100911.506648%0.805245-0.3228040.0609330.0854110.018242
XSP26May21C413.00CALL413.00$4.47$4.25 / 31$7.68 / 320912.725500%0.904565-0.2044570.0375090.0525770.020427
XSP26May21C412.00CALL412.00$4.44$5.18 / 32$8.64 / 320112.667664%0.937309-0.1525480.0272660.0382190.021128
XSP26May21C410.00CALL410.00$3.53$7.14 / 32$10.62 / 320314.063335%0.976335-0.0767860.0123440.0173030.021919
XSP26May21C409.00CALL409.00$5.13$8.11 / 32$11.59 / 320611.164265%0.986432-0.0530730.0076830.0107690.022097
XSP26May21C407.00CALL407.00$5.38$10.77 / 32$13.06 / 320120.313854%0.996135-0.0268680.0025410.0035620.022211
XSP26May21C406.00CALL406.00$5.10$11.77 / 32$14.06 / 320121.763368%0.998083-0.0207710.0013490.0018910.022201
XSP26May21C405.00CALL405.00$12.74 / 32$15.03 / 320021.208992%0.999096-0.0173260.0006790.0009520.022169
XSP26May21C404.00CALL404.00$13.71 / 32$16.01 / 320019.583342%0.999594-0.0154830.0003240.0004540.022126
XSP26May21C403.00CALL403.00$14.71 / 32$17.01 / 320020.784933%0.999827-0.0145450.0001460.0002050.022077
XSP26May21P403.00PUT403.00$0.08$0.01 / 1,657$0.03 / 1,3500421.999954%-0.000173-0.0007450.0001460.000205-0.000004
XSP26May21C402.00CALL402.00$14.85$15.73 / 32$18.03 / 320024.732004%0.999930-0.0140840.0000620.0000880.022024
XSP26May21P402.00PUT402.00$0.06$0.01 / 1,657$0.03 / 1,657026423.242106%-0.000070-0.0003180.0000620.000088-0.000002
XSP26May21C401.00CALL401.00$16.76 / 32$19.05 / 320028.204273%0.999973-0.0138610.0000250.0000350.021970
XSP26May21C400.00CALL400.00$17.73 / 32$20.02 / 320026.758330%0.999990-0.0137470.0000100.0000140.021916
XSP26May21C399.00CALL399.00$18.73 / 32$21.02 / 320028.037113%0.999997-0.0136810.0000030.0000050.021861
XSP26May21P399.00PUT399.00$0.03$0.01 / 850$0.03 / 1,6570226.941350%-0.000003-0.0000180.0000030.0000050.000000
XSP26May21C398.00CALL398.00$19.70 / 32$22.00 / 320023.055037%0.999999-0.0136350.0000010.0000020.021807
XSP26May21P398.00PUT398.00$0.43$0.01 / 45$0.03 / 1,65705128.172870%-0.000001-0.0000060.0000010.0000020.000000
XSP26May21C397.00CALL397.00$20.70 / 32$23.00 / 320024.146359%1.000000-0.0135970.0000010.0000010.021752
XSP26May21P397.00PUT397.00$0.05$0.01 / 850$0.02 / 8500528.448282%-0.000001-0.0000020.0000010.0000010.000000
XSP26May21C396.00CALL396.00$21.75 / 32$24.04 / 320034.172777%1.000000-0.0135610.0000010.0000000.021697
XSP26May21C395.00CALL395.00$22.72 / 32$25.02 / 320032.358672%1.000000-0.0135270.0000010.0000000.021642
XSP26May21P395.00PUT395.00$0.03$0.02 / 1,45003131.843995%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C394.00CALL394.00$23.72 / 32$26.02 / 320033.606703%1.000000-0.0134920.0000010.0000000.021588
XSP26May21P394.00PUT394.00$0.03$0.02 / 1,657019533.064245%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C393.00CALL393.00$24.72 / 32$27.01 / 320033.895073%1.000000-0.0134580.0000010.0000000.021533
XSP26May21P393.00PUT393.00$0.06$0.02 / 1,657016634.283320%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C392.00CALL392.00$25.72 / 32$28.01 / 320035.119487%1.000000-0.0134240.0000010.0000000.021478
XSP26May21P392.00PUT392.00$0.03$0.02 / 1,6570735.502741%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C391.00CALL391.00$26.72 / 32$29.01 / 320036.342451%1.000000-0.0133890.0000010.0000000.021423
XSP26May21C390.00CALL390.00$27.69 / 32$29.99 / 320043.322004%1.000000-0.0133550.0000010.0000000.021368
XSP26May21P390.00PUT390.00$0.70$0.02 / 1,65704837.936269%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C389.00CALL389.00$28.69 / 32$30.99 / 320044.691735%1.000000-0.0133210.0000010.0000000.021314
XSP26May21P389.00PUT389.00$0.02 / 1,6570039.152623%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C388.00CALL388.00$29.69 / 32$31.99 / 320050.086997%1.000000-0.0132870.0000010.0000000.021259
XSP26May21P388.00PUT388.00$0.02 / 1,6630040.367821%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C387.00CALL387.00$30.69 / 32$32.99 / 320050.836256%1.000000-0.0132530.0000010.0000000.021204
XSP26May21P387.00PUT387.00$0.02 / 1,6690041.581867%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C386.00CALL386.00$31.74 / 32$34.04 / 320046.871845%1.000000-0.0132180.0000010.0000000.021149
XSP26May21P386.00PUT386.00$0.02$0.02 / 1,6730542.800217%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C385.00CALL385.00$32.74 / 32$35.04 / 320048.190463%1.000000-0.0131840.0000010.0000000.021094
XSP26May21P385.00PUT385.00$0.02 / 1,6750044.015173%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C384.00CALL384.00$33.71 / 32$36.01 / 320043.469831%1.000000-0.0131500.0000010.0000000.021040
XSP26May21C383.00CALL383.00$34.71 / 32$37.01 / 320044.669989%1.000000-0.0131160.0000010.0000000.020985
XSP26May21C382.00CALL382.00$26.98$35.71 / 32$38.01 / 320145.871476%1.000000-0.0130810.0000010.0000000.020930
XSP26May21C381.00CALL381.00$36.71 / 32$39.01 / 320047.073049%1.000000-0.0130470.0000010.0000000.020875
XSP26May21C380.00CALL380.00$37.71 / 32$40.01 / 320048.275869%1.000000-0.0130130.0000010.0000000.020820
XSP26May21P380.00PUT380.00$0.40$0.01 / 1,15003246.719845%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C379.00CALL379.00$38.74 / 32$41.03 / 320055.302733%1.000000-0.0129790.0000010.0000000.020766
XSP26May21P379.00PUT379.00$0.01 / 1,4500047.870270%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C378.00CALL378.00$39.74 / 32$42.03 / 320056.610149%1.000000-0.0129440.0000010.0000000.020711
XSP26May21P378.00PUT378.00$0.03$0.01 / 1,5500449.019969%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C377.00CALL377.00$40.74 / 32$43.03 / 320057.918620%1.000000-0.0129100.0000010.0000000.020656
XSP26May21P377.00PUT377.00$0.01$0.01 / 1,6570150.171231%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C376.00CALL376.00$41.74 / 32$44.03 / 320059.228232%1.000000-0.0128760.0000010.0000000.020601
XSP26May21P376.00PUT376.00$0.01 / 1,5500051.322985%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C375.00CALL375.00$42.71 / 32$45.01 / 320054.318716%1.000000-0.0128420.0000010.0000000.020547
XSP26May21P375.00PUT375.00$0.33$0.01 / 1,65702352.475711%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C374.00CALL374.00$43.71 / 32$46.01 / 320055.532831%1.000000-0.0128070.0000010.0000000.020492
XSP26May21P374.00PUT374.00$0.01$0.01 / 1,6570153.629843%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C373.00CALL373.00$44.71 / 32$47.01 / 320056.750594%1.000000-0.0127730.0000010.0000000.020437
XSP26May21P373.00PUT373.00$0.01$0.01 / 1,6570254.785693%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C372.00CALL372.00$45.71 / 32$48.01 / 320057.968251%1.000000-0.0127390.0000010.0000000.020382
XSP26May21P372.00PUT372.00$0.06$0.01 / 1,65701255.941568%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C370.00CALL370.00$47.71 / 32$50.01 / 320060.411310%1.000000-0.0126700.0000010.0000000.020273
XSP26May21C365.00CALL365.00$52.74 / 32$55.03 / 320073.730449%1.000000-0.0124990.0000010.0000000.019999
XSP26May21P365.00PUT365.00$0.01$0.01 / 1,6570964.076806%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C360.00CALL360.00$57.71 / 32$60.01 / 320072.768251%1.000000-0.0123280.0000010.0000000.019725
XSP26May21P360.00PUT360.00$0.11$0.01 / 1,6570269.938544%-0.0000010.0000000.0000010.0000000.000000
XSP26May21C355.00CALL355.00$62.71 / 32$65.01 / 320079.040650%1.000000-0.0121570.0000010.0000000.019451
XSP26May21P355.00PUT355.00$0.12$0.01 / 1,6570475.846112%-0.0000010.0000000.0000010.0000000.000000