XSP.IN Option Chain
End of day data from May 5, 2021 for XSP.IN options expired on May 5, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP5May21P412.00 | PUT | 412.00 | $0.02 | $0.01 / 1 | $10.00 / 1 | 364 | 430 | 82.450112% | -0.069804 | -0.217668 | 0.041232 | 0.029226 | -0.000800 |
| XSP5May21P416.00 | PUT | 416.00 | $1.32 | $0.01 / 844 | $10.00 / 1 | 117 | 65 | 61.839157% | -0.405932 | -0.630026 | 0.119347 | 0.084596 | -0.004661 |
| XSP5May21C418.00 | CALL | 418.00 | $0.01 | $0.01 / 661 | $10.00 / 1 | 99 | 28 | 64.291894% | 0.353038 | -0.603681 | 0.114348 | 0.081052 | 0.004010 |
| XSP5May21P417.00 | PUT | 417.00 | $0.18 | $0.01 / 1 | $1.00 / 1 | 76 | 8 | 4.282587% | -0.527873 | -0.646540 | 0.122476 | 0.086814 | -0.006066 |
| XSP5May21C419.00 | CALL | 419.00 | $0.01 | $0.01 / 848 | $0.01 / 1,657 | 51 | 15 | 5.163643% | 0.247112 | -0.513112 | 0.097193 | 0.068893 | 0.002809 |
| XSP5May21P415.00 | PUT | 415.00 | $0.04 | $0.01 / 714 | $10.00 / 2 | 50 | 68 | 67.283744% | -0.292289 | -0.558163 | 0.105733 | 0.074946 | -0.003354 |
| XSP5May21P418.00 | PUT | 418.00 | $3.88 | $0.10 / 5 | $10.00 / 1 | 44 | 14 | 50.511124% | -0.646962 | -0.603623 | 0.114348 | 0.081052 | -0.007442 |
| XSP5May21C417.00 | CALL | 417.00 | $0.08 | $0.01 / 374 | $0.43 / 1 | 39 | 28 | 3.745054% | 0.472127 | -0.646597 | 0.122476 | 0.086814 | 0.005358 |
| XSP5May21C420.00 | CALL | 420.00 | $0.01 | $0.01 / 748 | $10.00 / 1 | 35 | 153 | 74.369606% | 0.161246 | -0.397321 | 0.075260 | 0.053346 | 0.001834 |
| XSP5May21P410.00 | PUT | 410.00 | $0.01 | $0.01 / 10 | $10.00 / 1 | 34 | 285 | 91.888030% | -0.017804 | -0.071250 | 0.013497 | 0.009567 | -0.000204 |
| XSP5May21C416.00 | CALL | 416.00 | $0.77 | $0.01 / 1 | $10.00 / 1 | 22 | 232 | 53.080290% | 0.594068 | -0.630083 | 0.119347 | 0.084596 | 0.006736 |
| XSP5May21P419.00 | PUT | 419.00 | $6.16 | $0.01 / 1 | $10.00 / 1 | 19 | 50 | 43.318459% | -0.752888 | -0.513055 | 0.097193 | 0.068893 | -0.008671 |
| XSP5May21P414.00 | PUT | 414.00 | $0.01 | $0.01 / 1 | $0.01 / 1,657 | 19 | 23 | 6.192127% | -0.195960 | -0.449265 | 0.085104 | 0.060323 | -0.002247 |
| XSP5May21P420.00 | PUT | 420.00 | $2.72 | $2.30 / 10 | $10.00 / 1 | 15 | 23 | 49.664995% | -0.838754 | -0.397263 | 0.075260 | 0.053346 | -0.009673 |
| XSP5May21P411.00 | PUT | 411.00 | $0.01 | $0.01 / 1 | $10.00 / 1 | 15 | 127 | 87.220395% | -0.036812 | -0.130838 | 0.024784 | 0.017568 | -0.000422 |
| XSP5May21P413.00 | PUT | 413.00 | $0.15 | $0.01 / 1 | $10.00 / 1 | 14 | 38 | 77.553729% | -0.121743 | -0.328308 | 0.062191 | 0.044082 | -0.001395 |
| XSP5May21C421.00 | CALL | 421.00 | $0.03 | $0.01 / 799 | $10.00 / 1 | 13 | 155 | 79.111321% | 0.097770 | -0.280467 | 0.053126 | 0.037657 | 0.001112 |
| XSP5May21C414.00 | CALL | 414.00 | $3.52 | $2.54 / 10 | $10.00 / 1 | 13 | 119 | 54.917579% | 0.804040 | -0.449322 | 0.085104 | 0.060323 | 0.009095 |
| XSP5May21C415.00 | CALL | 415.00 | $3.07 | $0.01 / 1 | $10.00 / 1 | 12 | 191 | 46.804091% | 0.707711 | -0.558220 | 0.105733 | 0.074946 | 0.008016 |
| XSP5May21C423.00 | CALL | 423.00 | $0.01 | $0.02 / 1 | $10.00 / 2 | 8 | 293 | 88.204873% | 0.028571 | -0.106155 | 0.020108 | 0.014253 | 0.000325 |
| XSP5May21P409.00 | PUT | 409.00 | $0.01 | $0.01 / 5 | $10.00 / 1 | 8 | 13 | 96.460493% | -0.007876 | -0.035127 | 0.006654 | 0.004717 | -0.000090 |
| XSP5May21C428.00 | CALL | 428.00 | $0.03 | | $10.00 / 1 | 7 | 11 | 169.594617% | 0.000326 | -0.001939 | 0.000367 | 0.000260 | 0.000004 |
| XSP5May21C422.00 | CALL | 422.00 | $0.01 | $0.01 / 1 | $0.02 / 1 | 7 | 75 | 11.247124% | 0.054948 | -0.180601 | 0.034210 | 0.024248 | 0.000625 |
| XSP5May21P405.00 | PUT | 405.00 | $0.02 | $0.01 / 854 | $10.00 / 1 | 5 | 33 | 114.022430% | -0.000119 | -0.000756 | 0.000143 | 0.000102 | -0.000001 |
| XSP5May21C404.00 | CALL | 404.00 | $12.80 | $7.80 / 1 | $17.60 / 1 | 4 | 4 | 29.311352% | 0.999967 | -0.000280 | 0.000042 | 0.000030 | 0.011068 |
| XSP5May21P406.00 | PUT | 406.00 | $0.01 | $0.01 / 850 | $10.00 / 1 | 3 | 35 | 109.725574% | -0.000391 | -0.002301 | 0.000436 | 0.000309 | -0.000004 |
| XSP5May21C413.00 | CALL | 413.00 | $5.00 | $0.01 / 1 | $10.00 / 1 | 2 | 3 | 31.417553% | 0.878257 | -0.328365 | 0.062191 | 0.044082 | 0.009920 |
| XSP5May21P408.00 | PUT | 408.00 | $0.03 | $0.01 / 850 | $10.00 / 1 | 2 | 38 | 100.951622% | -0.003180 | -0.015667 | 0.002968 | 0.002104 | -0.000036 |
| XSP5May21C403.00 | CALL | 403.00 | $13.55 | $8.60 / 1 | $18.60 / 1 | 2 | 2 | 31.284598% | 0.999992 | -0.000115 | 0.000011 | 0.000008 | 0.011041 |
| XSP5May21P391.00 | PUT | 391.00 | $0.01 | | $10.00 / 1 | 2 | 3 | 241.389537% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C424.00 | CALL | 424.00 | $0.56 | | $10.00 / 1 | 1 | 7 | 151.643454% | 0.013724 | -0.056994 | 0.010796 | 0.007652 | 0.000156 |
| XSP5May21C410.00 | CALL | 410.00 | $7.75 | $1.80 / 1 | $11.60 / 1 | 1 | 4 | 17.117766% | 0.982196 | -0.071307 | 0.013497 | 0.009567 | 0.011029 |
| XSP5May21C405.00 | CALL | 405.00 | $11.56 | $6.80 / 1 | $16.80 / 1 | 1 | 1 | 26.424058% | 0.999881 | -0.000812 | 0.000143 | 0.000102 | 0.011095 |
| XSP5May21C382.00 | CALL | 382.00 | $36.04 | $29.80 / 1 | $39.60 / 1 | 1 | 1 | 71.385593% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010466 |
| XSP5May21C500.00 | CALL | 500.00 | | | $10.00 / 2 | 0 | 0 | 398.318271% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P500.00 | PUT | 500.00 | | $78.20 / 1 | $88.20 / 1 | 0 | 0 | 122.178327% | -1.000000 | 0.000068 | 0.000001 | 0.000000 | -0.013699 |
| XSP5May21C495.00 | CALL | 495.00 | | | $10.00 / 1 | 0 | 0 | 385.497921% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P495.00 | PUT | 495.00 | | $73.40 / 1 | $83.20 / 1 | 0 | 0 | 130.857938% | -1.000000 | 0.000068 | 0.000001 | 0.000000 | -0.013562 |
| XSP5May21C490.00 | CALL | 490.00 | | | $10.00 / 2 | 0 | 0 | 372.375630% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P490.00 | PUT | 490.00 | | $68.40 / 1 | $78.20 / 1 | 0 | 0 | 124.065360% | -1.000000 | 0.000067 | 0.000001 | 0.000000 | -0.013425 |
| XSP5May21C485.00 | CALL | 485.00 | | | $10.00 / 2 | 0 | 0 | 358.928359% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P485.00 | PUT | 485.00 | | $63.40 / 1 | $73.20 / 1 | 0 | 0 | 117.155175% | -1.000000 | 0.000066 | 0.000001 | 0.000000 | -0.013288 |
| XSP5May21C480.00 | CALL | 480.00 | | | $10.00 / 1 | 0 | 0 | 345.133786% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P480.00 | PUT | 480.00 | | $58.40 / 1 | $68.20 / 1 | 0 | 0 | 110.124084% | -1.000000 | 0.000066 | 0.000001 | 0.000000 | -0.013151 |
| XSP5May21C475.00 | CALL | 475.00 | | | $10.00 / 2 | 0 | 0 | 330.964997% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P475.00 | PUT | 475.00 | | $53.40 / 1 | $63.20 / 1 | 0 | 0 | 102.959267% | -1.000000 | 0.000065 | 0.000001 | 0.000000 | -0.013014 |
| XSP5May21C470.00 | CALL | 470.00 | $0.01 | | $10.00 / 1 | 0 | 16 | 316.390027% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P470.00 | PUT | 470.00 | | $48.40 / 1 | $58.40 / 1 | 0 | 0 | 109.000002% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.012877 |
| XSP5May21C465.00 | CALL | 465.00 | $0.01 | | $10.00 / 1 | 0 | 7 | 301.371338% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P465.00 | PUT | 465.00 | | $43.40 / 1 | $53.20 / 1 | 0 | 0 | 88.204166% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.012740 |
| XSP5May21C460.00 | CALL | 460.00 | $0.02 | | $10.00 / 2 | 0 | 10 | 285.864310% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P460.00 | PUT | 460.00 | | $38.40 / 1 | $48.40 / 1 | 0 | 0 | 92.325590% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.012603 |
| XSP5May21C458.00 | CALL | 458.00 | | | $10.00 / 2 | 0 | 0 | 279.509963% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P458.00 | PUT | 458.00 | | $36.40 / 1 | $46.20 / 1 | 0 | 0 | 77.494022% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.012548 |
| XSP5May21C457.00 | CALL | 457.00 | | | $10.00 / 2 | 0 | 0 | 276.301109% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P457.00 | PUT | 457.00 | | $35.20 / 1 | $45.20 / 1 | 0 | 0 | 66.140952% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.012521 |
| XSP5May21C456.00 | CALL | 456.00 | | | $10.00 / 2 | 0 | 0 | 273.068827% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P456.00 | PUT | 456.00 | | $34.20 / 1 | $44.20 / 1 | 0 | 0 | 64.722303% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012493 |
| XSP5May21C455.00 | CALL | 455.00 | | | $10.00 / 1 | 0 | 0 | 269.812597% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P455.00 | PUT | 455.00 | | $33.40 / 1 | $43.20 / 1 | 0 | 0 | 72.797775% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012466 |
| XSP5May21C454.00 | CALL | 454.00 | | | $10.00 / 2 | 0 | 0 | 266.531861% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P454.00 | PUT | 454.00 | | $32.40 / 1 | $42.20 / 1 | 0 | 0 | 71.216529% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012438 |
| XSP5May21C453.00 | CALL | 453.00 | | | $10.00 / 2 | 0 | 0 | 263.226028% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P453.00 | PUT | 453.00 | | $31.40 / 1 | $41.40 / 1 | 0 | 0 | 80.154271% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012411 |
| XSP5May21C452.00 | CALL | 452.00 | | | $10.00 / 1 | 0 | 0 | 259.894466% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P452.00 | PUT | 452.00 | | $30.40 / 1 | $40.20 / 1 | 0 | 0 | 68.031406% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012384 |
| XSP5May21C451.00 | CALL | 451.00 | | | $10.00 / 1 | 0 | 0 | 256.536505% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P451.00 | PUT | 451.00 | | $29.20 / 1 | $39.20 / 1 | 0 | 0 | 57.538830% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012356 |
| XSP5May21C450.00 | CALL | 450.00 | | | $10.00 / 1 | 0 | 0 | 253.151437% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P450.00 | PUT | 450.00 | | $28.40 / 1 | $38.20 / 1 | 0 | 0 | 64.809406% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012329 |
| XSP5May21C449.00 | CALL | 449.00 | | | $10.00 / 1 | 0 | 0 | 249.738507% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P449.00 | PUT | 449.00 | | $27.20 / 2 | $37.20 / 1 | 0 | 0 | 54.618423% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.012301 |
| XSP5May21C448.00 | CALL | 448.00 | | | $10.00 / 2 | 0 | 0 | 246.296918% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P448.00 | PUT | 448.00 | | $26.40 / 1 | $36.20 / 1 | 0 | 0 | 61.554943% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012274 |
| XSP5May21C447.00 | CALL | 447.00 | | | $10.00 / 2 | 0 | 0 | 242.825824% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P447.00 | PUT | 447.00 | | $25.40 / 1 | $35.20 / 1 | 0 | 0 | 59.911309% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012247 |
| XSP5May21C446.00 | CALL | 446.00 | | | $10.00 / 1 | 0 | 0 | 239.324327% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P446.00 | PUT | 446.00 | | $24.40 / 1 | $34.20 / 1 | 0 | 0 | 58.260137% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012219 |
| XSP5May21C445.00 | CALL | 445.00 | | | $10.00 / 1 | 0 | 0 | 235.791473% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P445.00 | PUT | 445.00 | | $23.40 / 1 | $33.20 / 1 | 0 | 0 | 56.597319% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012192 |
| XSP5May21C444.00 | CALL | 444.00 | | | $10.00 / 2 | 0 | 0 | 232.226248% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P444.00 | PUT | 444.00 | | $22.40 / 1 | $32.20 / 1 | 0 | 0 | 54.925666% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012164 |
| XSP5May21C443.00 | CALL | 443.00 | | | $10.00 / 1 | 0 | 0 | 228.628231% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P443.00 | PUT | 443.00 | | $21.40 / 1 | $31.20 / 1 | 0 | 0 | 53.247508% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012137 |
| XSP5May21C442.00 | CALL | 442.00 | | | $10.00 / 2 | 0 | 0 | 224.996466% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P442.00 | PUT | 442.00 | | $20.20 / 1 | $30.20 / 1 | 0 | 0 | 44.144034% | -1.000000 | 0.000061 | 0.000001 | 0.000000 | -0.012110 |
| XSP5May21C441.00 | CALL | 441.00 | $0.11 | | $10.00 / 2 | 0 | 1 | 221.323390% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P441.00 | PUT | 441.00 | | $19.40 / 1 | $29.19 / 1 | 0 | 0 | 49.247570% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.012082 |
| XSP5May21C440.00 | CALL | 440.00 | | | $10.00 / 2 | 0 | 0 | 217.617825% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P440.00 | PUT | 440.00 | | $18.40 / 1 | $28.20 / 1 | 0 | 0 | 48.132352% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.012055 |
| XSP5May21C439.00 | CALL | 439.00 | | | $10.00 / 1 | 0 | 0 | 213.873461% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P439.00 | PUT | 439.00 | | $17.40 / 1 | $27.20 / 1 | 0 | 0 | 46.404343% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.012027 |
| XSP5May21C438.00 | CALL | 438.00 | | | $10.00 / 2 | 0 | 0 | 210.088860% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P438.00 | PUT | 438.00 | | $16.40 / 1 | $26.20 / 1 | 0 | 0 | 44.663587% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.012000 |
| XSP5May21C437.00 | CALL | 437.00 | | | $10.00 / 1 | 0 | 0 | 206.262442% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P437.00 | PUT | 437.00 | | $15.40 / 1 | $25.20 / 1 | 0 | 0 | 42.910136% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.011973 |
| XSP5May21C436.00 | CALL | 436.00 | | | $10.00 / 2 | 0 | 0 | 202.392482% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P436.00 | PUT | 436.00 | | $14.40 / 1 | $24.20 / 1 | 0 | 0 | 41.138286% | -1.000000 | 0.000060 | 0.000001 | 0.000000 | -0.011945 |
| XSP5May21C435.00 | CALL | 435.00 | $0.02 | | $10.00 / 1 | 0 | 10 | 198.477095% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P435.00 | PUT | 435.00 | | $13.40 / 1 | $23.20 / 1 | 0 | 0 | 39.355398% | -1.000000 | 0.000059 | 0.000001 | 0.000000 | -0.011918 |
| XSP5May21C434.00 | CALL | 434.00 | $0.02 | | $10.00 / 2 | 0 | 2 | 194.514223% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P434.00 | PUT | 434.00 | | $12.40 / 1 | $22.20 / 1 | 0 | 0 | 37.560158% | -1.000000 | 0.000059 | 0.000001 | 0.000000 | -0.011890 |
| XSP5May21C433.00 | CALL | 433.00 | | | $10.00 / 1 | 0 | 0 | 190.501615% | 0.000001 | -0.000004 | 0.000001 | 0.000001 | 0.000000 |
| XSP5May21P433.00 | PUT | 433.00 | | $11.20 / 2 | $21.20 / 1 | 0 | 0 | 34.613684% | -1.000000 | 0.000055 | 0.000001 | 0.000001 | -0.011863 |
| XSP5May21C432.00 | CALL | 432.00 | | | $10.00 / 2 | 0 | 0 | 186.436815% | 0.000002 | -0.000016 | 0.000003 | 0.000002 | 0.000000 |
| XSP5May21P432.00 | PUT | 432.00 | | $10.40 / 1 | $20.20 / 1 | 0 | 0 | 33.912080% | -0.999998 | 0.000043 | 0.000003 | 0.000002 | -0.011836 |
| XSP5May21C431.00 | CALL | 431.00 | $0.02 | | $10.00 / 2 | 0 | 26 | 182.317092% | 0.000008 | -0.000061 | 0.000012 | 0.000008 | 0.000000 |
| XSP5May21P431.00 | PUT | 431.00 | $12.41 | $9.40 / 1 | $19.20 / 1 | 0 | 0 | 32.061170% | -0.999992 | -0.000002 | 0.000012 | 0.000008 | -0.011808 |
| XSP5May21C430.00 | CALL | 430.00 | $0.01 | | $10.00 / 1 | 0 | 87 | 178.139476% | 0.000031 | -0.000211 | 0.000040 | 0.000028 | 0.000000 |
| XSP5May21P430.00 | PUT | 430.00 | $11.48 | $8.40 / 1 | $18.20 / 1 | 0 | 0 | 30.190039% | -0.999969 | -0.000152 | 0.000040 | 0.000028 | -0.011780 |
| XSP5May21C429.00 | CALL | 429.00 | $0.09 | | $10.00 / 2 | 0 | 2 | 173.901183% | 0.000104 | -0.000668 | 0.000127 | 0.000090 | 0.000001 |
| XSP5May21P429.00 | PUT | 429.00 | | $7.40 / 1 | $17.20 / 1 | 0 | 0 | 28.296179% | -0.999896 | -0.000609 | 0.000127 | 0.000090 | -0.011752 |
| XSP5May21P428.00 | PUT | 428.00 | | $6.40 / 1 | $16.20 / 1 | 0 | 0 | 26.382360% | -0.999674 | -0.001880 | 0.000367 | 0.000260 | -0.011722 |
| XSP5May21C427.00 | CALL | 427.00 | $0.02 | | $10.00 / 1 | 0 | 8 | 165.223182% | 0.000937 | -0.005155 | 0.000977 | 0.000692 | 0.000011 |
| XSP5May21P427.00 | PUT | 427.00 | | $5.40 / 1 | $15.20 / 1 | 0 | 0 | 24.439280% | -0.999063 | -0.005097 | 0.000977 | 0.000692 | -0.011688 |
| XSP5May21C426.00 | CALL | 426.00 | $0.01 | | $10.00 / 1 | 0 | 0 | 160.777616% | 0.002487 | -0.012552 | 0.002378 | 0.001685 | 0.000028 |
| XSP5May21P426.00 | PUT | 426.00 | | $4.40 / 1 | $14.40 / 1 | 0 | 0 | 27.190818% | -0.997513 | -0.012493 | 0.002378 | 0.001685 | -0.011643 |
| XSP5May21C425.00 | CALL | 425.00 | $0.02 | | $10.00 / 1 | 0 | 24 | 156.252958% | 0.006084 | -0.027967 | 0.005298 | 0.003755 | 0.000069 |
| XSP5May21P425.00 | PUT | 425.00 | | $3.40 / 1 | $13.20 / 1 | 0 | 0 | 20.466647% | -0.993916 | -0.027909 | 0.005298 | 0.003755 | -0.011575 |
| XSP5May21P424.00 | PUT | 424.00 | | $2.40 / 1 | $12.20 / 1 | 0 | 0 | 18.430015% | -0.986276 | -0.056935 | 0.010796 | 0.007652 | -0.011460 |
| XSP5May21P423.00 | PUT | 423.00 | | $1.40 / 2 | $11.40 / 2 | 0 | 0 | 20.177686% | -0.971429 | -0.106097 | 0.020108 | 0.014253 | -0.011264 |
| XSP5May21P422.00 | PUT | 422.00 | $7.56 | $0.40 / 1 | $10.20 / 1 | 0 | 5 | 14.217040% | -0.945052 | -0.180543 | 0.034210 | 0.024248 | -0.010936 |
| XSP5May21P421.00 | PUT | 421.00 | $6.05 | $0.01 / 1 | $10.00 / 1 | 0 | 19 | 26.139874% | -0.902230 | -0.280409 | 0.053126 | 0.037657 | -0.010422 |
| XSP5May21C412.00 | CALL | 412.00 | | $0.20 / 3 | $10.00 / 1 | 0 | 0 | 20.838116% | 0.930196 | -0.217724 | 0.041232 | 0.029226 | 0.010488 |
| XSP5May21C411.00 | CALL | 411.00 | $4.83 | $0.80 / 1 | $10.60 / 1 | 0 | 2 | 14.993613% | 0.963188 | -0.130894 | 0.024784 | 0.017568 | 0.010839 |
| XSP5May21C409.00 | CALL | 409.00 | | $2.80 / 1 | $12.60 / 1 | 0 | 0 | 19.206869% | 0.992124 | -0.035183 | 0.006654 | 0.004717 | 0.011115 |
| XSP5May21C408.00 | CALL | 408.00 | $5.84 | $3.80 / 1 | $13.60 / 1 | 0 | 9 | 21.268458% | 0.996820 | -0.015723 | 0.002968 | 0.002104 | 0.011142 |
| XSP5May21C407.00 | CALL | 407.00 | | $4.80 / 1 | $14.60 / 1 | 0 | 0 | 23.306119% | 0.998830 | -0.006373 | 0.001197 | 0.000848 | 0.011137 |
| XSP5May21P407.00 | PUT | 407.00 | $0.22 | $0.01 / 850 | $10.00 / 1 | 0 | 5 | 105.370750% | -0.001170 | -0.006317 | 0.001197 | 0.000848 | -0.000013 |
| XSP5May21C406.00 | CALL | 406.00 | | $5.80 / 1 | $15.80 / 2 | 0 | 0 | 24.472738% | 0.999609 | -0.002356 | 0.000436 | 0.000309 | 0.011119 |
| XSP5May21P404.00 | PUT | 404.00 | $0.13 | | $10.00 / 2 | 0 | 54 | 181.594052% | -0.000033 | -0.000224 | 0.000042 | 0.000030 | 0.000000 |
| XSP5May21P403.00 | PUT | 403.00 | $0.13 | | $10.00 / 1 | 0 | 300 | 186.379081% | -0.000008 | -0.000060 | 0.000011 | 0.000008 | 0.000000 |
| XSP5May21C402.00 | CALL | 402.00 | | $9.80 / 1 | $19.60 / 1 | 0 | 0 | 33.249701% | 0.999998 | -0.000069 | 0.000003 | 0.000002 | 0.011014 |
| XSP5May21P402.00 | PUT | 402.00 | $0.02 | | $10.00 / 1 | 0 | 6 | 191.124606% | -0.000002 | -0.000014 | 0.000003 | 0.000002 | 0.000000 |
| XSP5May21C401.00 | CALL | 401.00 | | $10.80 / 1 | $20.80 / 2 | 0 | 0 | 34.099539% | 1.000000 | -0.000058 | 0.000001 | 0.000000 | 0.010986 |
| XSP5May21P401.00 | PUT | 401.00 | $0.03 | | $10.00 / 1 | 0 | 154 | 195.833516% | -0.000001 | -0.000003 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C400.00 | CALL | 400.00 | | $11.80 / 1 | $21.80 / 2 | 0 | 0 | 35.994982% | 1.000000 | -0.000055 | 0.000001 | 0.000000 | 0.010959 |
| XSP5May21P400.00 | PUT | 400.00 | $0.09 | | $10.00 / 1 | 0 | 18 | 200.508443% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C399.00 | CALL | 399.00 | | $12.80 / 1 | $22.60 / 1 | 0 | 0 | 39.079797% | 1.000000 | -0.000055 | 0.000001 | 0.000000 | 0.010932 |
| XSP5May21P399.00 | PUT | 399.00 | $0.07 | | $10.00 / 1 | 0 | 3 | 205.151761% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C398.00 | CALL | 398.00 | | $13.80 / 1 | $23.60 / 1 | 0 | 0 | 41.008935% | 1.000000 | -0.000055 | 0.000001 | 0.000000 | 0.010904 |
| XSP5May21P398.00 | PUT | 398.00 | $0.08 | | $10.00 / 1 | 0 | 7 | 209.765634% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C397.00 | CALL | 397.00 | | $14.80 / 1 | $24.60 / 1 | 0 | 0 | 42.932130% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010877 |
| XSP5May21P397.00 | PUT | 397.00 | $0.19 | | $10.00 / 1 | 0 | 2 | 214.352039% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C396.00 | CALL | 396.00 | | $15.80 / 1 | $25.80 / 1 | 0 | 0 | 43.515976% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010849 |
| XSP5May21P396.00 | PUT | 396.00 | $0.27 | | $10.00 / 1 | 0 | 10 | 218.912779% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C395.00 | CALL | 395.00 | | $16.80 / 1 | $26.60 / 1 | 0 | 0 | 46.762748% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010822 |
| XSP5May21P395.00 | PUT | 395.00 | $0.05 | | $10.00 / 1 | 0 | 6 | 223.449508% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C394.00 | CALL | 394.00 | | $17.80 / 1 | $27.60 / 1 | 0 | 0 | 52.028698% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010795 |
| XSP5May21P394.00 | PUT | 394.00 | $0.98 | | $10.00 / 1 | 0 | 2 | 227.963733% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C393.00 | CALL | 393.00 | | $18.80 / 1 | $28.60 / 1 | 0 | 0 | 50.576120% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010767 |
| XSP5May21P393.00 | PUT | 393.00 | $4.96 | | $10.00 / 1 | 0 | 1 | 232.456832% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C392.00 | CALL | 392.00 | | $19.80 / 1 | $29.60 / 1 | 0 | 0 | 52.478607% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010740 |
| XSP5May21P392.00 | PUT | 392.00 | $0.07 | | $10.00 / 1 | 0 | 280 | 236.930056% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C391.00 | CALL | 391.00 | | $20.80 / 1 | $30.80 / 1 | 0 | 0 | 52.820884% | 1.000000 | -0.000054 | 0.000001 | 0.000000 | 0.010712 |
| XSP5May21C390.00 | CALL | 390.00 | | $21.80 / 1 | $31.60 / 1 | 0 | 0 | 56.272349% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010685 |
| XSP5May21P390.00 | PUT | 390.00 | $0.03 | | $10.00 / 2 | 0 | 18 | 245.826391% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C389.00 | CALL | 389.00 | | $22.80 / 1 | $32.60 / 1 | 0 | 0 | 58.165711% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010658 |
| XSP5May21P389.00 | PUT | 389.00 | | | $10.00 / 1 | 0 | 0 | 250.248769% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C388.00 | CALL | 388.00 | | $23.80 / 1 | $33.60 / 1 | 0 | 0 | 60.058184% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010630 |
| XSP5May21P388.00 | PUT | 388.00 | $0.03 | | $10.00 / 1 | 0 | 3 | 254.656057% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C387.00 | CALL | 387.00 | | $24.60 / 1 | $34.60 / 1 | 0 | 0 | 61.949567% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010603 |
| XSP5May21P387.00 | PUT | 387.00 | | | $10.00 / 1 | 0 | 0 | 259.049209% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C386.00 | CALL | 386.00 | | $25.80 / 1 | $35.80 / 1 | 0 | 0 | 62.067993% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010575 |
| XSP5May21P386.00 | PUT | 386.00 | | | $10.00 / 1 | 0 | 0 | 263.429124% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C385.00 | CALL | 385.00 | | $26.80 / 1 | $36.80 / 1 | 0 | 0 | 63.913210% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010548 |
| XSP5May21P385.00 | PUT | 385.00 | $1.75 | | $10.00 / 1 | 0 | 10 | 267.796645% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C384.00 | CALL | 384.00 | | $27.80 / 1 | $37.60 / 1 | 0 | 0 | 66.713337% | 1.000000 | -0.000053 | 0.000001 | 0.000000 | 0.010521 |
| XSP5May21P384.00 | PUT | 384.00 | | | $10.00 / 1 | 0 | 0 | 272.152570% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C383.00 | CALL | 383.00 | | $28.80 / 1 | $38.80 / 2 | 0 | 0 | 67.602838% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010493 |
| XSP5May21P383.00 | PUT | 383.00 | | | $10.00 / 1 | 0 | 0 | 276.497650% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21P382.00 | PUT | 382.00 | | | $10.00 / 1 | 0 | 0 | 280.832594% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C381.00 | CALL | 381.00 | | $30.80 / 1 | $40.80 / 1 | 0 | 0 | 71.291277% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010438 |
| XSP5May21P381.00 | PUT | 381.00 | $0.06 | | $10.00 / 1 | 0 | 2 | 285.158073% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C380.00 | CALL | 380.00 | | $31.80 / 1 | $41.80 / 1 | 0 | 0 | 73.136428% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010411 |
| XSP5May21P380.00 | PUT | 380.00 | $0.43 | | $10.00 / 1 | 0 | 10 | 289.474719% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C379.00 | CALL | 379.00 | | $32.80 / 1 | $42.60 / 1 | 0 | 0 | 77.043492% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010384 |
| XSP5May21P379.00 | PUT | 379.00 | $0.02 | | $10.00 / 1 | 0 | 4 | 293.783130% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C378.00 | CALL | 378.00 | | $33.80 / 1 | $43.60 / 1 | 0 | 0 | 78.930516% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010356 |
| XSP5May21P378.00 | PUT | 378.00 | $0.01 | | $10.00 / 1 | 0 | 2 | 298.083870% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C377.00 | CALL | 377.00 | | $34.80 / 1 | $44.60 / 1 | 0 | 0 | 79.778644% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010329 |
| XSP5May21P377.00 | PUT | 377.00 | $0.39 | | $10.00 / 1 | 0 | 5 | 302.377469% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C376.00 | CALL | 376.00 | | $35.80 / 1 | $45.60 / 1 | 0 | 0 | 82.706307% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.010301 |
| XSP5May21P376.00 | PUT | 376.00 | | | $10.00 / 1 | 0 | 0 | 306.664428% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C375.00 | CALL | 375.00 | | $36.80 / 1 | $46.60 / 1 | 0 | 0 | 83.516773% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010274 |
| XSP5May21P375.00 | PUT | 375.00 | $0.15 | | $10.00 / 1 | 0 | 20 | 310.950216% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C374.00 | CALL | 374.00 | | $37.80 / 1 | $47.80 / 1 | 0 | 0 | 84.214343% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010247 |
| XSP5May21P374.00 | PUT | 374.00 | $0.38 | | $10.00 / 1 | 0 | 8 | 315.225275% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C373.00 | CALL | 373.00 | | $38.80 / 1 | $48.60 / 1 | 0 | 0 | 88.372404% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010219 |
| XSP5May21P373.00 | PUT | 373.00 | | | $10.00 / 1 | 0 | 0 | 319.495016% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C372.00 | CALL | 372.00 | | $39.80 / 1 | $49.60 / 1 | 0 | 0 | 90.263781% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010192 |
| XSP5May21P372.00 | PUT | 372.00 | | | $10.00 / 1 | 0 | 0 | 323.761227% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C371.00 | CALL | 371.00 | | $40.60 / 1 | $50.60 / 1 | 0 | 0 | 92.156407% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010164 |
| XSP5May21P371.00 | PUT | 371.00 | | | $10.00 / 2 | 0 | 0 | 328.023497% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C370.00 | CALL | 370.00 | | $41.80 / 1 | $51.60 / 1 | 0 | 0 | 94.050416% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010137 |
| XSP5May21P370.00 | PUT | 370.00 | | | $10.00 / 1 | 0 | 0 | 332.282038% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C369.00 | CALL | 369.00 | | $42.60 / 1 | $52.60 / 1 | 0 | 0 | 95.945987% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.010110 |
| XSP5May21P369.00 | PUT | 369.00 | $0.01 | | $10.00 / 1 | 0 | 0 | 336.537248% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C368.00 | CALL | 368.00 | | $43.60 / 1 | $53.60 / 1 | 0 | 0 | 97.843289% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.010082 |
| XSP5May21P368.00 | PUT | 368.00 | $0.66 | | $10.00 / 1 | 0 | 19 | 340.789513% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C367.00 | CALL | 367.00 | | $44.80 / 1 | $54.60 / 1 | 0 | 0 | 99.742447% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.010055 |
| XSP5May21P367.00 | PUT | 367.00 | $0.01 | | $10.00 / 1 | 0 | 0 | 345.039207% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C366.00 | CALL | 366.00 | | $45.80 / 1 | $55.60 / 1 | 0 | 0 | 101.643533% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.010027 |
| XSP5May21P366.00 | PUT | 366.00 | | | $10.00 / 1 | 0 | 0 | 349.286689% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C365.00 | CALL | 365.00 | | $46.80 / 1 | $56.80 / 1 | 0 | 0 | 100.919921% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.010000 |
| XSP5May21P365.00 | PUT | 365.00 | $0.71 | | $10.00 / 1 | 0 | 10 | 353.532305% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C360.00 | CALL | 360.00 | | $51.80 / 1 | $61.80 / 1 | 0 | 0 | 110.264883% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.009863 |
| XSP5May21P360.00 | PUT | 360.00 | $0.20 | | $10.00 / 1 | 0 | 1 | 374.743833% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C355.00 | CALL | 355.00 | | $56.80 / 1 | $66.60 / 1 | 0 | 0 | 122.701483% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.009726 |
| XSP5May21P355.00 | PUT | 355.00 | $0.01 | | $10.00 / 2 | 0 | 0 | 395.955144% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C350.00 | CALL | 350.00 | | $61.60 / 1 | $71.60 / 1 | 0 | 0 | 132.380593% | 1.000000 | -0.000048 | 0.000001 | 0.000000 | 0.009589 |
| XSP5May21P350.00 | PUT | 350.00 | | | $10.00 / 1 | 0 | 0 | 417.199821% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C345.00 | CALL | 345.00 | | $66.80 / 1 | $76.60 / 1 | 0 | 0 | 142.138833% | 1.000000 | -0.000047 | 0.000001 | 0.000000 | 0.009452 |
| XSP5May21P345.00 | PUT | 345.00 | $0.15 | | $10.00 / 1 | 0 | 13 | 438.507830% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C340.00 | CALL | 340.00 | | $71.80 / 1 | $81.60 / 1 | 0 | 0 | 151.986847% | 1.000000 | -0.000047 | 0.000001 | 0.000000 | 0.009315 |
| XSP5May21P340.00 | PUT | 340.00 | | | $10.00 / 1 | 0 | 0 | 459.903907% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C335.00 | CALL | 335.00 | | $76.80 / 1 | $86.60 / 1 | 0 | 0 | 161.929510% | 1.000000 | -0.000046 | 0.000001 | 0.000000 | 0.009178 |
| XSP5May21P335.00 | PUT | 335.00 | | | $10.00 / 1 | 0 | 0 | 481.415174% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C330.00 | CALL | 330.00 | | $81.60 / 1 | $91.60 / 1 | 0 | 0 | 171.974832% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.009041 |
| XSP5May21P330.00 | PUT | 330.00 | | | $10.00 / 1 | 0 | 0 | 503.063546% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C325.00 | CALL | 325.00 | | $86.80 / 1 | $96.60 / 1 | 0 | 0 | 182.129787% | 1.000000 | -0.000045 | 0.000001 | 0.000000 | 0.008904 |
| XSP5May21P325.00 | PUT | 325.00 | | | $10.00 / 2 | 0 | 0 | 524.870576% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C320.00 | CALL | 320.00 | | $91.80 / 1 | $101.80 / 2 | 0 | 0 | 187.978207% | 1.000000 | -0.000044 | 0.000001 | 0.000000 | 0.008767 |
| XSP5May21P320.00 | PUT | 320.00 | | | $10.00 / 2 | 0 | 0 | 546.856810% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C315.00 | CALL | 315.00 | | $96.60 / 1 | $106.60 / 1 | 0 | 0 | 202.797640% | 1.000000 | -0.000043 | 0.000001 | 0.000000 | 0.008630 |
| XSP5May21P315.00 | PUT | 315.00 | | | $10.00 / 1 | 0 | 0 | 569.042018% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP5May21C310.00 | CALL | 310.00 | | $100.01 / 1 | $115.40 / 1 | 0 | 0 | 320.862324% | 1.000000 | -0.000042 | 0.000000 | 0.000000 | 0.008493 |
| XSP5May21P310.00 | PUT | 310.00 | | | $10.00 / 1 | 0 | 0 | 591.445359% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C305.00 | CALL | 305.00 | | $103.80 / 1 | $119.60 / 1 | 0 | 0 | 223.984725% | 1.000000 | -0.000042 | 0.000000 | 0.000000 | 0.008356 |
| XSP5May21P305.00 | PUT | 305.00 | | | $10.00 / 1 | 0 | 0 | 614.090508% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C300.00 | CALL | 300.00 | | $108.80 / 1 | $124.60 / 1 | 0 | 0 | 234.794710% | 1.000000 | -0.000041 | 0.000000 | 0.000000 | 0.008219 |
| XSP5May21P300.00 | PUT | 300.00 | | | $10.00 / 1 | 0 | 0 | 636.989435% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C295.00 | CALL | 295.00 | | $113.80 / 1 | $129.80 / 1 | 0 | 1 | 240.297552% | 1.000000 | -0.000040 | 0.000000 | 0.000000 | 0.008082 |
| XSP5May21P295.00 | PUT | 295.00 | | | $10.00 / 1 | 0 | 0 | 660.165142% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C290.00 | CALL | 290.00 | | $118.80 / 1 | $134.80 / 1 | 0 | 1 | 251.202297% | 1.000000 | -0.000040 | 0.000000 | 0.000000 | 0.007945 |
| XSP5May21P290.00 | PUT | 290.00 | | | $10.00 / 2 | 0 | 0 | 683.636334% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C285.00 | CALL | 285.00 | | $123.60 / 1 | $139.60 / 1 | 0 | 0 | 268.156381% | 1.000000 | -0.000039 | 0.000000 | 0.000000 | 0.007808 |
| XSP5May21P285.00 | PUT | 285.00 | | | $10.00 / 2 | 0 | 0 | 707.422618% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C280.00 | CALL | 280.00 | | $128.80 / 1 | $144.60 / 1 | 0 | 0 | 279.613465% | 1.000000 | -0.000038 | 0.000000 | 0.000000 | 0.007671 |
| XSP5May21P280.00 | PUT | 280.00 | | | $10.00 / 2 | 0 | 0 | 731.544019% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C275.00 | CALL | 275.00 | | $133.80 / 1 | $149.80 / 2 | 0 | 0 | 284.927881% | 1.000000 | -0.000038 | 0.000000 | 0.000000 | 0.007534 |
| XSP5May21P275.00 | PUT | 275.00 | | | $10.00 / 1 | 0 | 0 | 756.021105% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C270.00 | CALL | 270.00 | | $138.80 / 1 | $154.60 / 1 | 0 | 0 | 303.083167% | 1.000000 | -0.000037 | 0.000000 | 0.000000 | 0.007397 |
| XSP5May21P270.00 | PUT | 270.00 | | | $10.00 / 1 | 0 | 0 | 780.875095% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C265.00 | CALL | 265.00 | | $143.80 / 1 | $159.80 / 1 | 0 | 0 | 308.337138% | 1.000000 | -0.000036 | 0.000000 | 0.000000 | 0.007260 |
| XSP5May21P265.00 | PUT | 265.00 | | | $10.00 / 2 | 0 | 0 | 806.127982% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C260.00 | CALL | 260.00 | | $148.80 / 1 | $164.60 / 1 | 0 | 0 | 327.350523% | 1.000000 | -0.000036 | 0.000000 | 0.000000 | 0.007123 |
| XSP5May21P260.00 | PUT | 260.00 | | | $10.00 / 2 | 0 | 0 | 831.802647% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C255.00 | CALL | 255.00 | | $153.80 / 1 | $169.60 / 1 | 0 | 0 | 339.805643% | 1.000000 | -0.000035 | 0.000000 | 0.000000 | 0.006986 |
| XSP5May21P255.00 | PUT | 255.00 | | | $10.00 / 2 | 0 | 0 | 857.922990% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP5May21C250.00 | CALL | 250.00 | | $158.80 / 1 | $174.60 / 1 | 0 | 0 | 352.491057% | 1.000000 | -0.000034 | 0.000000 | 0.000000 | 0.006849 |
| XSP5May21P250.00 | PUT | 250.00 | | | $10.00 / 2 | 0 | 0 | 884.514058% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |