XSP.IN Option Chain
End of day data from April 30, 2021 for XSP.IN options expired on May 26, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP26May21P410.00 | PUT | 410.00 | $4.07 | $3.86 / 338 | $3.98 / 238 | 3 | 1 | 16.187729% | -0.305749 | -0.109156 | 0.020855 | 0.398770 | -0.097049 |
| XSP26May21P405.00 | PUT | 405.00 | $3.16 | $2.96 / 423 | $3.07 / 323 | 3 | 1 | 17.700531% | -0.208091 | -0.089236 | 0.017049 | 0.325984 | -0.065851 |
| XSP26May21C434.00 | CALL | 434.00 | $0.65 | $0.60 / 561 | $0.67 / 761 | 1 | 0 | 10.926966% | 0.182281 | -0.082367 | 0.015730 | 0.300764 | 0.055167 |
| XSP26May21P386.00 | PUT | 386.00 | $1.27 | $1.15 / 1,460 | $1.23 / 995 | 1 | 0 | 22.954416% | -0.022325 | -0.016544 | 0.003160 | 0.060430 | -0.007010 |
| XSP26May21C480.00 | CALL | 480.00 | | | $0.02 / 1,250 | 0 | 0 | 18.431454% | 0.000323 | -0.000368 | 0.000070 | 0.001346 | 0.000099 |
| XSP26May21P480.00 | PUT | 480.00 | | $59.60 / 24 | $63.79 / 24 | 0 | 0 | 26.910886% | -0.999677 | -0.000263 | 0.000070 | 0.001346 | -0.354968 |
| XSP26May21C475.00 | CALL | 475.00 | $0.03 | | $0.02 / 950 | 0 | 8 | 17.178001% | 0.000812 | -0.000866 | 0.000165 | 0.003163 | 0.000248 |
| XSP26May21P475.00 | PUT | 475.00 | | $54.58 / 24 | $58.77 / 24 | 0 | 0 | 25.232686% | -0.999188 | -0.000762 | 0.000165 | 0.003163 | -0.351119 |
| XSP26May21C470.00 | CALL | 470.00 | $0.02 | | $0.03 / 1,957 | 0 | 5 | 16.588579% | 0.001936 | -0.001917 | 0.000366 | 0.007001 | 0.000592 |
| XSP26May21P470.00 | PUT | 470.00 | | $49.59 / 24 | $53.77 / 24 | 0 | 0 | 22.429666% | -0.998064 | -0.001814 | 0.000366 | 0.007001 | -0.347077 |
| XSP26May21C465.00 | CALL | 465.00 | | | $0.03 / 1,657 | 0 | 0 | 15.237779% | 0.004366 | -0.003990 | 0.000762 | 0.014570 | 0.001334 |
| XSP26May21P465.00 | PUT | 465.00 | | $44.59 / 24 | $48.78 / 24 | 0 | 0 | 21.864447% | -0.995634 | -0.003888 | 0.000762 | 0.014570 | -0.342637 |
| XSP26May21C460.00 | CALL | 460.00 | | $0.01 / 850 | $0.04 / 1,957 | 0 | 0 | 13.584872% | 0.009298 | -0.007788 | 0.001487 | 0.028440 | 0.002837 |
| XSP26May21P460.00 | PUT | 460.00 | | $39.53 / 24 | $43.71 / 24 | 0 | 0 | 20.153170% | -0.990702 | -0.007687 | 0.001487 | 0.028440 | -0.337435 |
| XSP26May21C455.00 | CALL | 455.00 | | $0.01 / 1,450 | $0.05 / 1,657 | 0 | 0 | 12.452156% | 0.018682 | -0.014229 | 0.002718 | 0.051962 | 0.005695 |
| XSP26May21P455.00 | PUT | 455.00 | | $34.54 / 24 | $38.72 / 24 | 0 | 0 | 18.380246% | -0.981318 | -0.014129 | 0.002718 | 0.051962 | -0.330879 |
| XSP26May21C450.00 | CALL | 450.00 | | $0.03 / 850 | $0.06 / 1,050 | 0 | 0 | 11.566091% | 0.035382 | -0.024278 | 0.004637 | 0.088658 | 0.010772 |
| XSP26May21P450.00 | PUT | 450.00 | | $29.63 / 24 | $33.82 / 24 | 0 | 0 | 16.611497% | -0.964618 | -0.024180 | 0.004637 | 0.088658 | -0.322103 |
| XSP26May21C445.00 | CALL | 445.00 | | $0.07 / 1,250 | $0.11 / 1,657 | 0 | 0 | 11.046429% | 0.063116 | -0.038593 | 0.007370 | 0.140930 | 0.019186 |
| XSP26May21P445.00 | PUT | 445.00 | | $24.62 / 24 | $28.79 / 24 | 0 | 0 | 14.141362% | -0.936884 | -0.038495 | 0.007370 | 0.140930 | -0.309991 |
| XSP26May21C440.00 | CALL | 440.00 | | $0.18 / 1,491 | $0.23 / 965 | 0 | 0 | 10.742787% | 0.105990 | -0.057013 | 0.010888 | 0.208191 | 0.032161 |
| XSP26May21P440.00 | PUT | 440.00 | | $19.01 / 24 | $24.82 / 24 | 0 | 0 | 8.234685% | -0.894010 | -0.056917 | 0.010888 | 0.208191 | -0.293317 |
| XSP26May21C439.00 | CALL | 439.00 | | $0.22 / 1,425 | $0.28 / 1,425 | 0 | 0 | 10.763587% | 0.116717 | -0.061087 | 0.011666 | 0.223068 | 0.035402 |
| XSP26May21P439.00 | PUT | 439.00 | | $18.65 / 24 | $24.46 / 24 | 0 | 0 | 13.508501% | -0.883283 | -0.060991 | 0.011666 | 0.223068 | -0.289336 |
| XSP26May21C438.00 | CALL | 438.00 | $0.45 | $0.27 / 1,297 | $0.33 / 1,197 | 0 | 8 | 10.759582% | 0.128219 | -0.065253 | 0.012462 | 0.238279 | 0.038875 |
| XSP26May21P438.00 | PUT | 438.00 | | $17.57 / 24 | $23.38 / 24 | 0 | 0 | 12.625148% | -0.871781 | -0.065157 | 0.012462 | 0.238279 | -0.285123 |
| XSP26May21C437.00 | CALL | 437.00 | $0.43 | $0.33 / 1,180 | $0.39 / 780 | 0 | 5 | 10.765467% | 0.140515 | -0.069489 | 0.013271 | 0.253745 | 0.042585 |
| XSP26May21P437.00 | PUT | 437.00 | | $16.76 / 24 | $22.56 / 24 | 0 | 0 | 13.076624% | -0.859485 | -0.069393 | 0.013271 | 0.253745 | -0.280674 |
| XSP26May21C436.00 | CALL | 436.00 | | $0.40 / 1,146 | $0.47 / 946 | 0 | 0 | 10.801623% | 0.153618 | -0.073771 | 0.014088 | 0.269380 | 0.046535 |
| XSP26May21P436.00 | PUT | 436.00 | | $15.73 / 24 | $21.52 / 24 | 0 | 0 | 12.428214% | -0.846382 | -0.073676 | 0.014088 | 0.269380 | -0.275983 |
| XSP26May21C435.00 | CALL | 435.00 | | $0.49 / 912 | $0.56 / 812 | 0 | 0 | 10.850901% | 0.167538 | -0.078073 | 0.014910 | 0.285087 | 0.050729 |
| XSP26May21P435.00 | PUT | 435.00 | | $14.36 / 24 | $20.10 / 23 | 0 | 0 | 9.851080% | -0.832462 | -0.077978 | 0.014910 | 0.285087 | -0.271050 |
| XSP26May21P434.00 | PUT | 434.00 | | $13.46 / 24 | $19.17 / 23 | 0 | 0 | 9.913071% | -0.817719 | -0.082272 | 0.015730 | 0.300764 | -0.265872 |
| XSP26May21C433.00 | CALL | 433.00 | | $0.72 / 627 | $0.80 / 627 | 0 | 0 | 10.993622% | 0.197845 | -0.086622 | 0.016542 | 0.316301 | 0.059849 |
| XSP26May21P433.00 | PUT | 433.00 | | $12.60 / 24 | $18.28 / 23 | 0 | 0 | 10.094547% | -0.802155 | -0.086527 | 0.016542 | 0.316301 | -0.260451 |
| XSP26May21C432.00 | CALL | 432.00 | | $0.87 / 476 | $0.95 / 476 | 0 | 0 | 11.086196% | 0.214225 | -0.090808 | 0.017341 | 0.331582 | 0.064771 |
| XSP26May21P432.00 | PUT | 432.00 | | $11.78 / 24 | $17.41 / 23 | 0 | 0 | 10.303728% | -0.785775 | -0.090713 | 0.017341 | 0.331582 | -0.254789 |
| XSP26May21C431.00 | CALL | 431.00 | | $1.04 / 742 | $1.13 / 442 | 0 | 0 | 11.194840% | 0.231409 | -0.094891 | 0.018121 | 0.346488 | 0.069930 |
| XSP26May21P431.00 | PUT | 431.00 | | $10.98 / 24 | $16.55 / 23 | 0 | 0 | 10.467236% | -0.768591 | -0.094796 | 0.018121 | 0.346488 | -0.248890 |
| XSP26May21C430.00 | CALL | 430.00 | $1.26 | $1.25 / 608 | $1.34 / 408 | 0 | 8 | 11.341853% | 0.249377 | -0.098837 | 0.018875 | 0.360897 | 0.075318 |
| XSP26May21P430.00 | PUT | 430.00 | | $10.22 / 24 | $15.72 / 23 | 0 | 0 | 10.661693% | -0.750623 | -0.098743 | 0.018875 | 0.360897 | -0.242762 |
| XSP26May21C429.00 | CALL | 429.00 | | $1.48 / 457 | $1.58 / 457 | 0 | 0 | 11.490113% | 0.268106 | -0.102614 | 0.019596 | 0.374683 | 0.080929 |
| XSP26May21P429.00 | PUT | 429.00 | | $9.50 / 24 | $14.92 / 22 | 0 | 0 | 10.874030% | -0.731894 | -0.102520 | 0.019596 | 0.374683 | -0.236411 |
| XSP26May21C428.00 | CALL | 428.00 | $2.07 | $1.75 / 523 | $1.85 / 323 | 0 | 135 | 11.655182% | 0.287563 | -0.106186 | 0.020278 | 0.387724 | 0.086752 |
| XSP26May21P428.00 | PUT | 428.00 | | $9.71 / 24 | $13.24 / 22 | 0 | 0 | 11.067831% | -0.712437 | -0.106092 | 0.020278 | 0.387724 | -0.229849 |
| XSP26May21C427.00 | CALL | 427.00 | | $2.06 / 489 | $2.16 / 289 | 0 | 0 | 11.851874% | 0.307711 | -0.109521 | 0.020914 | 0.399897 | 0.092773 |
| XSP26May21P427.00 | PUT | 427.00 | | $9.07 / 24 | $12.50 / 22 | 0 | 0 | 11.298699% | -0.692289 | -0.109427 | 0.020914 | 0.399897 | -0.223088 |
| XSP26May21C426.00 | CALL | 426.00 | | $2.40 / 255 | $2.51 / 255 | 0 | 0 | 12.058689% | 0.328506 | -0.112586 | 0.021499 | 0.411084 | 0.098980 |
| XSP26May21P426.00 | PUT | 426.00 | | $8.48 / 24 | $11.80 / 22 | 0 | 0 | 11.563427% | -0.671494 | -0.112492 | 0.021499 | 0.411084 | -0.216141 |
| XSP26May21C425.00 | CALL | 425.00 | | $2.78 / 238 | $2.89 / 238 | 0 | 0 | 12.279956% | 0.349896 | -0.115350 | 0.022027 | 0.421172 | 0.105356 |
| XSP26May21P425.00 | PUT | 425.00 | | $7.90 / 24 | $11.13 / 22 | 0 | 0 | 11.790860% | -0.650104 | -0.115257 | 0.022027 | 0.421172 | -0.209026 |
| XSP26May21C424.00 | CALL | 424.00 | | $3.19 / 304 | $3.31 / 204 | 0 | 0 | 12.509862% | 0.371826 | -0.117784 | 0.022491 | 0.430055 | 0.111883 |
| XSP26May21P424.00 | PUT | 424.00 | | $7.39 / 24 | $10.51 / 21 | 0 | 0 | 12.082136% | -0.628174 | -0.117691 | 0.022491 | 0.430055 | -0.201759 |
| XSP26May21C423.00 | CALL | 423.00 | | $3.65 / 187 | $3.77 / 187 | 0 | 0 | 12.769756% | 0.394234 | -0.119862 | 0.022888 | 0.437638 | 0.118542 |
| XSP26May21P423.00 | PUT | 423.00 | | $6.89 / 24 | $9.92 / 21 | 0 | 0 | 12.345894% | -0.605766 | -0.119769 | 0.022888 | 0.437638 | -0.194361 |
| XSP26May21C422.00 | CALL | 422.00 | | $4.14 / 270 | $4.27 / 170 | 0 | 0 | 13.040501% | 0.417051 | -0.121561 | 0.023212 | 0.443834 | 0.125310 |
| XSP26May21P422.00 | PUT | 422.00 | | $7.80 / 119 | $7.92 / 119 | 0 | 0 | 12.533347% | -0.582949 | -0.121468 | 0.023212 | 0.443834 | -0.186852 |
| XSP26May21C421.00 | CALL | 421.00 | | $4.67 / 170 | $4.79 / 170 | 0 | 0 | 13.312794% | 0.440207 | -0.122860 | 0.023460 | 0.448571 | 0.132167 |
| XSP26May21P421.00 | PUT | 421.00 | | $7.32 / 136 | $7.45 / 136 | 0 | 0 | 12.815030% | -0.559793 | -0.122767 | 0.023460 | 0.448571 | -0.179256 |
| XSP26May21C420.00 | CALL | 420.00 | | $5.23 / 153 | $5.35 / 153 | 0 | 0 | 13.599121% | 0.463624 | -0.123743 | 0.023628 | 0.451789 | 0.139087 |
| XSP26May21P420.00 | PUT | 420.00 | | $6.88 / 153 | $7.01 / 153 | 0 | 0 | 13.106052% | -0.536376 | -0.123651 | 0.023628 | 0.451789 | -0.171596 |
| XSP26May21C419.00 | CALL | 419.00 | $6.10 | $5.82 / 153 | $5.94 / 153 | 0 | 9 | 13.892604% | 0.487225 | -0.124198 | 0.023715 | 0.453444 | 0.146047 |
| XSP26May21P419.00 | PUT | 419.00 | | $6.47 / 153 | $6.60 / 153 | 0 | 0 | 13.401770% | -0.512775 | -0.124106 | 0.023715 | 0.453444 | -0.163897 |
| XSP26May21C418.00 | CALL | 418.00 | | $6.44 / 153 | $6.56 / 153 | 0 | 0 | 14.194965% | 0.510926 | -0.124217 | 0.023718 | 0.453507 | 0.153020 |
| XSP26May21P418.00 | PUT | 418.00 | | $6.09 / 153 | $6.22 / 153 | 0 | 0 | 13.704293% | -0.489074 | -0.124126 | 0.023718 | 0.453507 | -0.156183 |
| XSP26May21C417.00 | CALL | 417.00 | | $7.08 / 153 | $7.21 / 153 | 0 | 0 | 14.498503% | 0.534646 | -0.123797 | 0.023637 | 0.451965 | 0.159982 |
| XSP26May21P417.00 | PUT | 417.00 | $6.24 | $5.74 / 153 | $5.86 / 153 | 0 | 1 | 14.006068% | -0.465354 | -0.123706 | 0.023637 | 0.451965 | -0.148482 |
| XSP26May21C416.00 | CALL | 416.00 | | $7.75 / 136 | $7.88 / 136 | 0 | 0 | 14.806287% | 0.558300 | -0.122939 | 0.023473 | 0.448824 | 0.166905 |
| XSP26May21P416.00 | PUT | 416.00 | $5.91 | $5.41 / 170 | $5.53 / 170 | 0 | 1 | 14.310500% | -0.441700 | -0.122848 | 0.023473 | 0.448824 | -0.140819 |
| XSP26May21C415.00 | CALL | 415.00 | | $8.45 / 136 | $8.57 / 136 | 0 | 0 | 15.122842% | 0.581804 | -0.121649 | 0.023226 | 0.444105 | 0.173765 |
| XSP26May21P415.00 | PUT | 415.00 | $5.39 | $5.11 / 170 | $5.23 / 170 | 0 | 1 | 14.633593% | -0.418196 | -0.121558 | 0.023226 | 0.444105 | -0.133220 |
| XSP26May21C414.00 | CALL | 414.00 | | $7.92 / 24 | $10.56 / 21 | 0 | 0 | 15.475433% | 0.605074 | -0.119938 | 0.022899 | 0.437848 | 0.180535 |
| XSP26May21P414.00 | PUT | 414.00 | | $4.82 / 187 | $4.94 / 187 | 0 | 0 | 14.934437% | -0.394926 | -0.119847 | 0.022899 | 0.437848 | -0.125710 |
| XSP26May21C413.00 | CALL | 413.00 | | $8.64 / 24 | $11.32 / 21 | 0 | 0 | 15.809416% | 0.628031 | -0.117821 | 0.022494 | 0.430108 | 0.187191 |
| XSP26May21P413.00 | PUT | 413.00 | $4.09 | $4.56 / 187 | $4.67 / 187 | 0 | 8 | 15.246877% | -0.371969 | -0.117730 | 0.022494 | 0.430108 | -0.118314 |
| XSP26May21C412.00 | CALL | 412.00 | | $9.36 / 24 | $12.09 / 21 | 0 | 0 | 16.114522% | 0.650595 | -0.115317 | 0.022016 | 0.420956 | 0.193708 |
| XSP26May21P412.00 | PUT | 412.00 | | $4.30 / 304 | $4.43 / 204 | 0 | 0 | 15.554947% | -0.349405 | -0.115226 | 0.022016 | 0.420956 | -0.111057 |
| XSP26May21C411.00 | CALL | 411.00 | | $10.11 / 24 | $12.89 / 21 | 0 | 0 | 16.452413% | 0.672692 | -0.112449 | 0.021468 | 0.410477 | 0.200064 |
| XSP26May21P411.00 | PUT | 411.00 | $4.27 | $4.07 / 221 | $4.19 / 221 | 0 | 6 | 15.857655% | -0.327308 | -0.112359 | 0.021468 | 0.410477 | -0.103962 |
| XSP26May21C410.00 | CALL | 410.00 | | $10.87 / 24 | $13.69 / 21 | 0 | 0 | 16.768624% | 0.694251 | -0.109246 | 0.020855 | 0.398770 | 0.206237 |
| XSP26May21C409.00 | CALL | 409.00 | | $11.64 / 24 | $14.50 / 21 | 0 | 0 | 17.073104% | 0.715208 | -0.105736 | 0.020185 | 0.385945 | 0.212208 |
| XSP26May21P409.00 | PUT | 409.00 | $4.25 | $3.66 / 255 | $3.77 / 255 | 0 | 1 | 16.490355% | -0.284792 | -0.105647 | 0.020185 | 0.385945 | -0.090338 |
| XSP26May21C408.00 | CALL | 408.00 | | $12.43 / 24 | $15.33 / 21 | 0 | 0 | 17.396157% | 0.735502 | -0.101953 | 0.019462 | 0.372123 | 0.217958 |
| XSP26May21P408.00 | PUT | 408.00 | | $3.47 / 372 | $3.58 / 272 | 0 | 0 | 16.799466% | -0.264498 | -0.101864 | 0.019462 | 0.372123 | -0.083848 |
| XSP26May21C407.00 | CALL | 407.00 | | $13.23 / 24 | $16.17 / 21 | 0 | 0 | 17.713916% | 0.755080 | -0.097933 | 0.018693 | 0.357432 | 0.223472 |
| XSP26May21P407.00 | PUT | 407.00 | $3.82 | $3.29 / 289 | $3.40 / 289 | 0 | 1 | 17.101395% | -0.244920 | -0.097843 | 0.018693 | 0.357432 | -0.077595 |
| XSP26May21C406.00 | CALL | 406.00 | | $14.05 / 24 | $17.03 / 22 | 0 | 0 | 18.058297% | 0.773896 | -0.093710 | 0.017887 | 0.342007 | 0.228735 |
| XSP26May21P406.00 | PUT | 406.00 | | $3.12 / 606 | $3.23 / 306 | 0 | 0 | 17.403037% | -0.226104 | -0.093621 | 0.017887 | 0.342007 | -0.071592 |
| XSP26May21C405.00 | CALL | 405.00 | | $14.87 / 24 | $17.89 / 22 | 0 | 0 | 18.372202% | 0.791909 | -0.089325 | 0.017049 | 0.325984 | 0.233736 |
| XSP26May21C404.00 | CALL | 404.00 | | $15.69 / 24 | $18.76 / 22 | 0 | 0 | 18.673964% | 0.809088 | -0.084814 | 0.016187 | 0.309505 | 0.238466 |
| XSP26May21P404.00 | PUT | 404.00 | | $2.81 / 740 | $2.92 / 340 | 0 | 0 | 17.996533% | -0.190912 | -0.084726 | 0.016187 | 0.309505 | -0.060382 |
| XSP26May21C403.00 | CALL | 403.00 | | $16.53 / 24 | $19.63 / 22 | 0 | 0 | 18.980847% | 0.825407 | -0.080217 | 0.015308 | 0.292709 | 0.242917 |
| XSP26May21P403.00 | PUT | 403.00 | | $2.67 / 557 | $2.78 / 357 | 0 | 0 | 18.298880% | -0.174593 | -0.080128 | 0.015308 | 0.292709 | -0.055191 |
| XSP26May21C402.00 | CALL | 402.00 | | $17.38 / 24 | $20.51 / 22 | 0 | 0 | 19.288252% | 0.840849 | -0.075570 | 0.014421 | 0.275732 | 0.247084 |
| XSP26May21P402.00 | PUT | 402.00 | $2.55 | $2.54 / 474 | $2.64 / 374 | 0 | 366 | 18.587902% | -0.159151 | -0.075482 | 0.014421 | 0.275732 | -0.050284 |
| XSP26May21C401.00 | CALL | 401.00 | | $18.23 / 24 | $21.40 / 22 | 0 | 0 | 19.588219% | 0.855402 | -0.070910 | 0.013530 | 0.258709 | 0.250965 |
| XSP26May21P401.00 | PUT | 401.00 | | $2.42 / 591 | $2.52 / 491 | 0 | 0 | 18.897285% | -0.144598 | -0.070822 | 0.013530 | 0.258709 | -0.045663 |
| XSP26May21C400.00 | CALL | 400.00 | | $19.09 / 24 | $22.29 / 22 | 0 | 0 | 19.879078% | 0.869064 | -0.066272 | 0.012644 | 0.241765 | 0.254559 |
| XSP26May21P400.00 | PUT | 400.00 | $2.48 | $2.30 / 391 | $2.39 / 391 | 0 | 18 | 19.169914% | -0.130936 | -0.066184 | 0.012644 | 0.241765 | -0.041329 |
| XSP26May21C399.00 | CALL | 399.00 | | $19.95 / 24 | $23.20 / 22 | 0 | 0 | 20.182551% | 0.881838 | -0.061688 | 0.011768 | 0.225020 | 0.257869 |
| XSP26May21P399.00 | PUT | 399.00 | | $2.18 / 908 | $2.28 / 408 | 0 | 0 | 19.449225% | -0.118162 | -0.061600 | 0.011768 | 0.225020 | -0.037280 |
| XSP26May21C398.00 | CALL | 398.00 | | $20.82 / 24 | $24.09 / 22 | 0 | 0 | 20.445320% | 0.893733 | -0.057188 | 0.010909 | 0.208584 | 0.260897 |
| XSP26May21P398.00 | PUT | 398.00 | $2.38 | $2.08 / 725 | $2.17 / 425 | 0 | 5 | 19.741968% | -0.106267 | -0.057101 | 0.010909 | 0.208584 | -0.033512 |
| XSP26May21C397.00 | CALL | 397.00 | | $21.69 / 24 | $25.00 / 22 | 0 | 0 | 20.721633% | 0.904765 | -0.052801 | 0.010071 | 0.192558 | 0.263649 |
| XSP26May21P397.00 | PUT | 397.00 | | $1.98 / 642 | $2.07 / 442 | 0 | 0 | 20.027361% | -0.095235 | -0.052714 | 0.010071 | 0.192558 | -0.030020 |
| XSP26May21C396.00 | CALL | 396.00 | | $22.58 / 24 | $25.92 / 22 | 0 | 0 | 21.026175% | 0.914954 | -0.048550 | 0.009259 | 0.177030 | 0.266132 |
| XSP26May21P396.00 | PUT | 396.00 | | $1.88 / 959 | $1.97 / 459 | 0 | 0 | 20.291861% | -0.085046 | -0.048464 | 0.009259 | 0.177030 | -0.026797 |
| XSP26May21C395.00 | CALL | 395.00 | | $23.47 / 24 | $26.84 / 22 | 0 | 0 | 21.312226% | 0.924325 | -0.044457 | 0.008477 | 0.162079 | 0.268355 |
| XSP26May21P395.00 | PUT | 395.00 | $1.96 | $1.79 / 876 | $1.88 / 476 | 0 | 28 | 20.574457% | -0.075675 | -0.044371 | 0.008477 | 0.162079 | -0.023835 |
| XSP26May21C394.00 | CALL | 394.00 | | $24.37 / 24 | $27.77 / 22 | 0 | 0 | 21.618824% | 0.932910 | -0.040540 | 0.007728 | 0.147770 | 0.270328 |
| XSP26May21P394.00 | PUT | 394.00 | | $1.70 / 893 | $1.79 / 493 | 0 | 0 | 20.835665% | -0.067090 | -0.040454 | 0.007728 | 0.147770 | -0.021123 |
| XSP26May21C393.00 | CALL | 393.00 | | $25.27 / 24 | $28.70 / 22 | 0 | 0 | 21.905013% | 0.940740 | -0.036813 | 0.007016 | 0.134156 | 0.272060 |
| XSP26May21P393.00 | PUT | 393.00 | $1.88 | $1.62 / 1,010 | $1.71 / 610 | 0 | 11 | 21.115104% | -0.059260 | -0.036727 | 0.007016 | 0.134156 | -0.018651 |
| XSP26May21C392.00 | CALL | 392.00 | | $26.19 / 24 | $29.71 / 23 | 0 | 0 | 22.374128% | 0.947852 | -0.033288 | 0.006343 | 0.121279 | 0.273565 |
| XSP26May21P392.00 | PUT | 392.00 | | $1.54 / 1,127 | $1.63 / 627 | 0 | 0 | 21.379713% | -0.052148 | -0.033202 | 0.006343 | 0.121279 | -0.016406 |
| XSP26May21C391.00 | CALL | 391.00 | | $27.10 / 24 | $30.59 / 23 | 0 | 0 | 22.548574% | 0.954284 | -0.029972 | 0.005709 | 0.109170 | 0.274854 |
| XSP26May21P391.00 | PUT | 391.00 | | $1.47 / 1,044 | $1.55 / 544 | 0 | 0 | 21.644570% | -0.045716 | -0.029887 | 0.005709 | 0.109170 | -0.014378 |
| XSP26May21C390.00 | CALL | 390.00 | | $28.01 / 24 | $31.53 / 23 | 0 | 0 | 22.825921% | 0.960076 | -0.026872 | 0.005117 | 0.097845 | 0.275940 |
| XSP26May21P390.00 | PUT | 390.00 | | $1.40 / 844 | $1.48 / 644 | 0 | 0 | 21.911318% | -0.039924 | -0.026787 | 0.005117 | 0.097845 | -0.012552 |
| XSP26May21C389.00 | CALL | 389.00 | | $28.93 / 24 | $32.47 / 23 | 0 | 0 | 23.108244% | 0.965270 | -0.023989 | 0.004566 | 0.087315 | 0.276837 |
| XSP26May21P389.00 | PUT | 389.00 | | $1.33 / 1,293 | $1.41 / 561 | 0 | 0 | 22.163335% | -0.034730 | -0.023904 | 0.004566 | 0.087315 | -0.010915 |
| XSP26May21C388.00 | CALL | 388.00 | | $28.96 / 24 | $34.33 / 23 | 0 | 0 | 23.440033% | 0.969907 | -0.021323 | 0.004057 | 0.077577 | 0.277557 |
| XSP26May21P388.00 | PUT | 388.00 | | $1.27 / 878 | $1.35 / 878 | 0 | 0 | 22.443426% | -0.030093 | -0.021238 | 0.004057 | 0.077577 | -0.009455 |
| XSP26May21C387.00 | CALL | 387.00 | | $29.89 / 24 | $35.28 / 23 | 0 | 0 | 23.739845% | 0.974028 | -0.018871 | 0.003589 | 0.068621 | 0.278115 |
| XSP26May21P387.00 | PUT | 387.00 | | $1.21 / 1,095 | $1.28 / 595 | 0 | 0 | 22.681873% | -0.025972 | -0.018786 | 0.003589 | 0.068621 | -0.008157 |
| XSP26May21C386.00 | CALL | 386.00 | | $30.82 / 24 | $36.23 / 23 | 0 | 0 | 24.023103% | 0.977675 | -0.016628 | 0.003160 | 0.060430 | 0.278523 |
| XSP26May21C385.00 | CALL | 385.00 | | $31.75 / 24 | $37.19 / 23 | 0 | 0 | 24.316111% | 0.980888 | -0.014588 | 0.002771 | 0.052978 | 0.278794 |
| XSP26May21P385.00 | PUT | 385.00 | | $1.10 / 1,112 | $1.17 / 612 | 0 | 0 | 23.211084% | -0.019112 | -0.014504 | 0.002771 | 0.052978 | -0.005999 |
| XSP26May21C384.00 | CALL | 384.00 | | $32.69 / 24 | $38.15 / 23 | 0 | 0 | 24.621356% | 0.983706 | -0.012742 | 0.002418 | 0.046235 | 0.278940 |
| XSP26May21P384.00 | PUT | 384.00 | | $1.05 / 829 | $1.12 / 929 | 0 | 0 | 23.479386% | -0.016294 | -0.012658 | 0.002418 | 0.046235 | -0.005113 |
| XSP26May21C383.00 | CALL | 383.00 | | $33.63 / 24 | $39.11 / 23 | 0 | 0 | 24.913816% | 0.986166 | -0.011081 | 0.002101 | 0.040168 | 0.278973 |
| XSP26May21P383.00 | PUT | 383.00 | | $1.00 / 829 | $1.07 / 829 | 0 | 0 | 23.732592% | -0.013834 | -0.010997 | 0.002101 | 0.040168 | -0.004340 |
| XSP26May21C382.00 | CALL | 382.00 | | $34.57 / 24 | $40.07 / 23 | 0 | 0 | 25.193138% | 0.988304 | -0.009594 | 0.001817 | 0.034737 | 0.278905 |
| XSP26May21P382.00 | PUT | 382.00 | | $0.95 / 1,146 | $1.02 / 746 | 0 | 0 | 23.968423% | -0.011696 | -0.009510 | 0.001817 | 0.034737 | -0.003668 |
| XSP26May21C381.00 | CALL | 381.00 | | $35.52 / 24 | $41.04 / 23 | 0 | 0 | 25.515593% | 0.990154 | -0.008270 | 0.001564 | 0.029901 | 0.278747 |
| XSP26May21P381.00 | PUT | 381.00 | | $0.91 / 963 | $0.98 / 1,292 | 0 | 0 | 24.254569% | -0.009846 | -0.008186 | 0.001564 | 0.029901 | -0.003087 |
| XSP26May21C380.00 | CALL | 380.00 | | $36.47 / 24 | $42.01 / 23 | 0 | 0 | 25.827495% | 0.991747 | -0.007097 | 0.001340 | 0.025619 | 0.278507 |
| XSP26May21P380.00 | PUT | 380.00 | $0.94 | $0.87 / 963 | $0.93 / 663 | 0 | 32 | 24.491143% | -0.008253 | -0.007014 | 0.001340 | 0.025619 | -0.002587 |
| XSP26May21C375.00 | CALL | 375.00 | | $41.24 / 24 | $46.85 / 23 | 0 | 0 | 27.248780% | 0.996803 | -0.003098 | 0.000576 | 0.011017 | 0.276395 |
| XSP26May21P375.00 | PUT | 375.00 | $0.74 | $0.69 / 1,392 | $0.75 / 714 | 0 | 10 | 25.771030% | -0.003197 | -0.003016 | 0.000576 | 0.011017 | -0.001001 |
| XSP26May21C370.00 | CALL | 370.00 | | $46.17 / 24 | $51.87 / 24 | 0 | 0 | 29.669277% | 0.998896 | -0.001229 | 0.000219 | 0.004193 | 0.273352 |
| XSP26May21P370.00 | PUT | 370.00 | | $0.56 / 1,458 | $0.62 / 1,348 | 0 | 0 | 27.143202% | -0.001104 | -0.001148 | 0.000219 | 0.004193 | -0.000345 |
| XSP26May21C365.00 | CALL | 365.00 | | $50.91 / 24 | $56.64 / 24 | 0 | 0 | 30.177407% | 0.999662 | -0.000465 | 0.000074 | 0.001406 | 0.269893 |
| XSP26May21P365.00 | PUT | 365.00 | | $0.47 / 882 | $0.52 / 1,524 | 0 | 0 | 28.598532% | -0.000338 | -0.000385 | 0.000074 | 0.001406 | -0.000106 |
| XSP26May21C360.00 | CALL | 360.00 | | $55.42 / 24 | $61.15 / 24 | 0 | 0 | 25.851527% | 0.999909 | -0.000192 | 0.000022 | 0.000413 | 0.266271 |
| XSP26May21P360.00 | PUT | 360.00 | | $0.39 / 1,558 | $0.44 / 1,299 | 0 | 0 | 30.013878% | -0.000091 | -0.000113 | 0.000022 | 0.000413 | -0.000029 |
| XSP26May21C355.00 | CALL | 355.00 | | $60.66 / 24 | $66.41 / 24 | 0 | 0 | 32.321996% | 0.999978 | -0.000107 | 0.000006 | 0.000106 | 0.262594 |
| XSP26May21P355.00 | PUT | 355.00 | | $0.33 / 1,591 | $0.38 / 1,516 | 0 | 0 | 31.501225% | -0.000022 | -0.000029 | 0.000006 | 0.000106 | -0.000007 |