XSP.IN Option Chain
End of day data from May 3, 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 |
| XSP26May21P402.00 | PUT | 402.00 | $2.19 | $2.17 / 391 | $2.25 / 591 | 255 | 366 | 19.217481% | -0.129355 | -0.069748 | 0.013274 | 0.226653 | -0.036348 |
| XSP26May21P415.00 | PUT | 415.00 | $4.46 | $4.49 / 187 | $4.58 / 187 | 122 | 1 | 15.107513% | -0.386201 | -0.126576 | 0.024091 | 0.411336 | -0.109360 |
| XSP26May21C431.00 | CALL | 431.00 | $1.13 | $0.90 / 895 | $0.97 / 459 | 2 | 0 | 10.600043% | 0.239021 | -0.102636 | 0.019531 | 0.333478 | 0.064453 |
| XSP26May21C430.00 | CALL | 430.00 | $1.35 | $1.10 / 408 | $1.17 / 508 | 2 | 8 | 10.733683% | 0.258450 | -0.106999 | 0.020361 | 0.347652 | 0.069654 |
| XSP26May21C426.00 | CALL | 426.00 | $2.61 | $2.21 / 355 | $2.30 / 255 | 2 | 0 | 11.338163% | 0.344061 | -0.121791 | 0.023175 | 0.395708 | 0.092500 |
| XSP26May21P417.00 | PUT | 417.00 | $5.07 | $5.08 / 153 | $5.18 / 153 | 1 | 1 | 14.493225% | -0.435530 | -0.130254 | 0.024791 | 0.423294 | -0.123519 |
| XSP26May21C415.00 | CALL | 415.00 | $8.76 | $7.18 / 34 | $9.74 / 34 | 1 | 0 | 14.268746% | 0.613799 | -0.126610 | 0.024091 | 0.411336 | 0.163516 |
| XSP26May21P407.00 | PUT | 407.00 | $2.89 | $2.83 / 306 | $2.91 / 306 | 1 | 1 | 17.637492% | -0.210954 | -0.095603 | 0.018195 | 0.310674 | -0.059428 |
| XSP26May21C480.00 | CALL | 480.00 | | | $0.02 / 1,665 | 0 | 0 | 19.198468% | 0.000191 | -0.000240 | 0.000046 | 0.000781 | 0.000052 |
| XSP26May21P480.00 | PUT | 480.00 | | $58.94 / 34 | $63.07 / 34 | 0 | 0 | 26.667113% | -0.999809 | -0.000201 | 0.000046 | 0.000781 | -0.315564 |
| XSP26May21C475.00 | CALL | 475.00 | $0.03 | | $0.02 / 1,657 | 0 | 8 | 17.863297% | 0.000527 | -0.000617 | 0.000117 | 0.002006 | 0.000144 |
| XSP26May21P475.00 | PUT | 475.00 | | $54.10 / 34 | $58.23 / 34 | 0 | 0 | 26.978241% | -0.999473 | -0.000578 | 0.000117 | 0.002006 | -0.312184 |
| XSP26May21C470.00 | CALL | 470.00 | $0.02 | | $0.02 / 1,450 | 0 | 5 | 16.504419% | 0.001366 | -0.001483 | 0.000282 | 0.004818 | 0.000373 |
| XSP26May21P470.00 | PUT | 470.00 | | $49.29 / 34 | $53.42 / 34 | 0 | 0 | 26.926627% | -0.998634 | -0.001444 | 0.000282 | 0.004818 | -0.308668 |
| XSP26May21C465.00 | CALL | 465.00 | | | $0.03 / 1,907 | 0 | 0 | 15.788725% | 0.003324 | -0.003320 | 0.000632 | 0.010788 | 0.000906 |
| XSP26May21P465.00 | PUT | 465.00 | | $44.07 / 34 | $48.19 / 34 | 0 | 0 | 22.846643% | -0.996676 | -0.003282 | 0.000632 | 0.010788 | -0.304847 |
| XSP26May21C462.00 | CALL | 462.00 | | | $0.03 / 1,657 | 0 | 0 | 14.912100% | 0.005494 | -0.005203 | 0.000990 | 0.016904 | 0.001496 |
| XSP26May21P462.00 | PUT | 462.00 | | $41.30 / 34 | $45.43 / 34 | 0 | 0 | 23.778559% | -0.994506 | -0.005165 | 0.000990 | 0.016904 | -0.302284 |
| XSP26May21C461.00 | CALL | 461.00 | | $0.01 / 850 | $0.03 / 1,657 | 0 | 0 | 13.992591% | 0.006461 | -0.006007 | 0.001143 | 0.019519 | 0.001760 |
| XSP26May21P461.00 | PUT | 461.00 | | $40.30 / 34 | $44.43 / 34 | 0 | 0 | 23.364259% | -0.993539 | -0.005969 | 0.001143 | 0.019519 | -0.301363 |
| XSP26May21C460.00 | CALL | 460.00 | | $0.01 / 1,018 | $0.03 / 1,657 | 0 | 0 | 13.704008% | 0.007579 | -0.006916 | 0.001316 | 0.022472 | 0.002064 |
| XSP26May21P460.00 | PUT | 460.00 | | $39.30 / 34 | $43.43 / 34 | 0 | 0 | 22.947601% | -0.992421 | -0.006878 | 0.001316 | 0.022472 | -0.300401 |
| XSP26May21C459.00 | CALL | 459.00 | | $0.01 / 850 | $0.03 / 1,350 | 0 | 0 | 13.416985% | 0.008867 | -0.007939 | 0.001511 | 0.025794 | 0.002414 |
| XSP26May21P459.00 | PUT | 459.00 | | $38.30 / 34 | $42.43 / 34 | 0 | 0 | 22.527532% | -0.991133 | -0.007901 | 0.001511 | 0.025794 | -0.299394 |
| XSP26May21C458.00 | CALL | 458.00 | | $0.01 / 850 | $0.03 / 950 | 0 | 0 | 13.126896% | 0.010347 | -0.009085 | 0.001729 | 0.029519 | 0.002816 |
| XSP26May21P458.00 | PUT | 458.00 | | $37.09 / 34 | $41.22 / 34 | 0 | 0 | 20.356077% | -0.989653 | -0.009047 | 0.001729 | 0.029519 | -0.298334 |
| XSP26May21C457.00 | CALL | 457.00 | | $0.01 / 850 | $0.04 / 1,907 | 0 | 0 | 13.154967% | 0.012041 | -0.010365 | 0.001972 | 0.033679 | 0.003276 |
| XSP26May21P457.00 | PUT | 457.00 | | $35.96 / 34 | $40.09 / 34 | 0 | 0 | 18.632976% | -0.987959 | -0.010327 | 0.001972 | 0.033679 | -0.297216 |
| XSP26May21C456.00 | CALL | 456.00 | | $0.01 / 850 | $0.04 / 1,657 | 0 | 0 | 12.860638% | 0.013975 | -0.011790 | 0.002244 | 0.038307 | 0.003802 |
| XSP26May21P456.00 | PUT | 456.00 | | $35.12 / 34 | $39.25 / 34 | 0 | 0 | 19.819522% | -0.986025 | -0.011752 | 0.002244 | 0.038307 | -0.296033 |
| XSP26May21C455.00 | CALL | 455.00 | | $0.01 / 850 | $0.04 / 1,657 | 0 | 0 | 12.565010% | 0.016176 | -0.013369 | 0.002544 | 0.043439 | 0.004400 |
| XSP26May21P455.00 | PUT | 455.00 | | $34.31 / 34 | $38.44 / 34 | 0 | 0 | 20.897213% | -0.983824 | -0.013332 | 0.002544 | 0.043439 | -0.294778 |
| XSP26May21C454.00 | CALL | 454.00 | | $0.01 / 1,162 | $0.04 / 1,550 | 0 | 0 | 12.264184% | 0.018673 | -0.015113 | 0.002876 | 0.049106 | 0.005078 |
| XSP26May21P454.00 | PUT | 454.00 | | $33.31 / 34 | $37.44 / 34 | 0 | 0 | 20.463922% | -0.981327 | -0.015076 | 0.002876 | 0.049106 | -0.293442 |
| XSP26May21C453.00 | CALL | 453.00 | | $0.01 / 1,669 | $0.04 / 1,050 | 0 | 0 | 11.963324% | 0.021498 | -0.017031 | 0.003241 | 0.055339 | 0.005845 |
| XSP26May21P453.00 | PUT | 453.00 | | $31.97 / 34 | $36.10 / 34 | 0 | 0 | 17.183190% | -0.978502 | -0.016994 | 0.003241 | 0.055339 | -0.292018 |
| XSP26May21C450.00 | CALL | 450.00 | | $0.02 / 1,568 | $0.05 / 1,150 | 0 | 0 | 11.500275% | 0.032278 | -0.023919 | 0.004552 | 0.077718 | 0.008768 |
| XSP26May21P450.00 | PUT | 450.00 | | $28.98 / 34 | $33.11 / 34 | 0 | 0 | 16.084657% | -0.967722 | -0.023882 | 0.004552 | 0.077718 | -0.287122 |
| XSP26May21C445.00 | CALL | 445.00 | | $0.05 / 1,660 | $0.09 / 1,907 | 0 | 0 | 10.861676% | 0.060169 | -0.039503 | 0.007517 | 0.128353 | 0.016321 |
| XSP26May21P445.00 | PUT | 445.00 | | $24.25 / 34 | $28.37 / 34 | 0 | 0 | 16.010252% | -0.939831 | -0.039466 | 0.007517 | 0.128353 | -0.276281 |
| XSP26May21C443.00 | CALL | 443.00 | | $0.08 / 1,045 | $0.11 / 1,433 | 0 | 0 | 10.635722% | 0.075724 | -0.047183 | 0.008979 | 0.153306 | 0.020526 |
| XSP26May21P443.00 | PUT | 443.00 | | $21.69 / 34 | $27.18 / 34 | 0 | 0 | 15.832569% | -0.924276 | -0.047146 | 0.008979 | 0.153306 | -0.270761 |
| XSP26May21C440.00 | CALL | 440.00 | | $0.14 / 1,525 | $0.18 / 1,282 | 0 | 0 | 10.404576% | 0.104730 | -0.060055 | 0.011428 | 0.195130 | 0.028358 |
| XSP26May21P440.00 | PUT | 440.00 | | $18.46 / 34 | $23.96 / 34 | 0 | 0 | 13.055759% | -0.895270 | -0.060019 | 0.011428 | 0.195130 | -0.260957 |
| XSP26May21C439.00 | CALL | 439.00 | | $0.17 / 1,709 | $0.22 / 1,458 | 0 | 0 | 10.376284% | 0.116047 | -0.064641 | 0.012301 | 0.210030 | 0.031410 |
| XSP26May21P439.00 | PUT | 439.00 | | $17.50 / 34 | $22.99 / 34 | 0 | 0 | 12.804263% | -0.883953 | -0.064605 | 0.012301 | 0.210030 | -0.257247 |
| XSP26May21C438.00 | CALL | 438.00 | $0.45 | $0.21 / 1,676 | $0.26 / 1,425 | 0 | 8 | 10.335988% | 0.128234 | -0.069337 | 0.013194 | 0.225288 | 0.034694 |
| XSP26May21P438.00 | PUT | 438.00 | | $16.54 / 35 | $22.03 / 34 | 0 | 0 | 12.560435% | -0.871766 | -0.069301 | 0.013194 | 0.225288 | -0.253305 |
| XSP26May21C437.00 | CALL | 437.00 | $0.43 | $0.26 / 1,610 | $0.31 / 997 | 0 | 5 | 10.314466% | 0.141314 | -0.074116 | 0.014104 | 0.240816 | 0.038217 |
| XSP26May21P437.00 | PUT | 437.00 | | $15.60 / 35 | $21.08 / 34 | 0 | 0 | 12.371016% | -0.858686 | -0.074080 | 0.014104 | 0.240816 | -0.249125 |
| XSP26May21C436.00 | CALL | 436.00 | | $0.33 / 664 | $0.38 / 1,542 | 0 | 0 | 10.364586% | 0.155302 | -0.078948 | 0.015023 | 0.256515 | 0.041981 |
| XSP26May21P436.00 | PUT | 436.00 | | $14.67 / 35 | $20.14 / 34 | 0 | 0 | 12.200952% | -0.844698 | -0.078912 | 0.015023 | 0.256515 | -0.244703 |
| XSP26May21C435.00 | CALL | 435.00 | | $0.40 / 1,227 | $0.46 / 1,476 | 0 | 0 | 10.368495% | 0.170210 | -0.083799 | 0.015946 | 0.272276 | 0.045990 |
| XSP26May21P435.00 | PUT | 435.00 | | $13.83 / 34 | $19.28 / 34 | 0 | 0 | 12.384115% | -0.829790 | -0.083763 | 0.015946 | 0.272276 | -0.240036 |
| XSP26May21C434.00 | CALL | 434.00 | $0.65 | $0.49 / 1,160 | $0.55 / 595 | 0 | 1 | 10.380066% | 0.186042 | -0.088633 | 0.016866 | 0.287981 | 0.050244 |
| XSP26May21P434.00 | PUT | 434.00 | | $12.94 / 34 | $18.36 / 34 | 0 | 0 | 12.249974% | -0.813958 | -0.088597 | 0.016866 | 0.287981 | -0.235125 |
| XSP26May21C433.00 | CALL | 433.00 | | $0.61 / 644 | $0.67 / 844 | 0 | 0 | 10.460611% | 0.202796 | -0.093411 | 0.017775 | 0.303505 | 0.054742 |
| XSP26May21P433.00 | PUT | 433.00 | | $12.07 / 34 | $17.46 / 34 | 0 | 0 | 12.150263% | -0.797204 | -0.093375 | 0.017775 | 0.303505 | -0.229970 |
| XSP26May21C432.00 | CALL | 432.00 | | $0.74 / 910 | $0.81 / 710 | 0 | 0 | 10.523127% | 0.220461 | -0.098093 | 0.018666 | 0.318716 | 0.059480 |
| XSP26May21P432.00 | PUT | 432.00 | | $11.22 / 34 | $16.58 / 34 | 0 | 0 | 12.074527% | -0.779539 | -0.098057 | 0.018666 | 0.318716 | -0.224574 |
| XSP26May21P431.00 | PUT | 431.00 | | $10.41 / 34 | $15.72 / 34 | 0 | 0 | 12.047582% | -0.760979 | -0.102601 | 0.019531 | 0.333478 | -0.218944 |
| XSP26May21P430.00 | PUT | 430.00 | | $9.64 / 34 | $14.88 / 34 | 0 | 0 | 12.060730% | -0.741550 | -0.106964 | 0.020361 | 0.347652 | -0.213086 |
| XSP26May21C429.00 | CALL | 429.00 | | $1.32 / 474 | $1.40 / 474 | 0 | 0 | 10.857764% | 0.278714 | -0.111138 | 0.021148 | 0.361099 | 0.075072 |
| XSP26May21P429.00 | PUT | 429.00 | | $8.90 / 34 | $14.07 / 34 | 0 | 0 | 12.093805% | -0.721286 | -0.111103 | 0.021148 | 0.361099 | -0.207010 |
| XSP26May21C428.00 | CALL | 428.00 | $2.07 | $1.58 / 440 | $1.66 / 340 | 0 | 135 | 10.998329% | 0.299772 | -0.115010 | 0.021885 | 0.373679 | 0.080695 |
| XSP26May21P428.00 | PUT | 428.00 | | $9.06 / 34 | $12.35 / 34 | 0 | 0 | 12.045144% | -0.700228 | -0.114975 | 0.021885 | 0.373679 | -0.200729 |
| XSP26May21C427.00 | CALL | 427.00 | | $1.88 / 289 | $1.96 / 289 | 0 | 0 | 11.165663% | 0.321574 | -0.118575 | 0.022563 | 0.385259 | 0.086510 |
| XSP26May21P427.00 | PUT | 427.00 | | $8.39 / 34 | $11.59 / 34 | 0 | 0 | 12.115883% | -0.678426 | -0.118540 | 0.022563 | 0.385259 | -0.194256 |
| XSP26May21P426.00 | PUT | 426.00 | | $7.77 / 34 | $10.88 / 34 | 0 | 0 | 12.245188% | -0.655939 | -0.121756 | 0.023175 | 0.395708 | -0.187609 |
| XSP26May21C425.00 | CALL | 425.00 | | $2.59 / 238 | $2.68 / 438 | 0 | 0 | 11.543234% | 0.367169 | -0.124623 | 0.023714 | 0.404907 | 0.098646 |
| XSP26May21P425.00 | PUT | 425.00 | | $7.20 / 34 | $10.22 / 34 | 0 | 0 | 12.424999% | -0.632831 | -0.124588 | 0.023714 | 0.404907 | -0.180806 |
| XSP26May21C424.00 | CALL | 424.00 | | $3.01 / 204 | $3.10 / 404 | 0 | 0 | 11.760189% | 0.390825 | -0.127036 | 0.024173 | 0.412744 | 0.104928 |
| XSP26May21P424.00 | PUT | 424.00 | | $6.67 / 34 | $9.59 / 34 | 0 | 0 | 12.616242% | -0.609175 | -0.127001 | 0.024173 | 0.412744 | -0.173866 |
| XSP26May21C423.00 | CALL | 423.00 | | $3.47 / 187 | $3.56 / 187 | 0 | 0 | 11.993772% | 0.414949 | -0.128999 | 0.024547 | 0.419123 | 0.111323 |
| XSP26May21P423.00 | PUT | 423.00 | | $6.17 / 34 | $9.01 / 34 | 0 | 0 | 12.829441% | -0.585051 | -0.128965 | 0.024547 | 0.419123 | -0.166814 |
| XSP26May21C422.00 | CALL | 422.00 | | $3.96 / 170 | $4.06 / 170 | 0 | 0 | 12.229825% | 0.439456 | -0.130488 | 0.024830 | 0.423958 | 0.117808 |
| XSP26May21P422.00 | PUT | 422.00 | | $7.08 / 136 | $7.17 / 136 | 0 | 0 | 13.144743% | -0.560544 | -0.130454 | 0.024830 | 0.423958 | -0.159671 |
| XSP26May21C421.00 | CALL | 421.00 | | $4.50 / 153 | $4.59 / 153 | 0 | 0 | 12.483823% | 0.464257 | -0.131482 | 0.025019 | 0.427184 | 0.124358 |
| XSP26May21P421.00 | PUT | 421.00 | | $6.61 / 136 | $6.71 / 136 | 0 | 0 | 13.388450% | -0.535743 | -0.131448 | 0.025019 | 0.427184 | -0.152464 |
| XSP26May21C420.00 | CALL | 420.00 | | $5.07 / 153 | $5.16 / 153 | 0 | 0 | 12.747098% | 0.489256 | -0.131965 | 0.025111 | 0.428751 | 0.130946 |
| XSP26May21P420.00 | PUT | 420.00 | | $6.18 / 153 | $6.28 / 153 | 0 | 0 | 13.647191% | -0.510744 | -0.131931 | 0.025111 | 0.428751 | -0.145218 |
| XSP26May21C419.00 | CALL | 419.00 | $6.10 | $5.67 / 153 | $5.76 / 153 | 0 | 9 | 13.011220% | 0.514358 | -0.131928 | 0.025104 | 0.428629 | 0.137546 |
| XSP26May21P419.00 | PUT | 419.00 | | $5.78 / 153 | $5.88 / 153 | 0 | 0 | 13.911364% | -0.485642 | -0.131894 | 0.025104 | 0.428629 | -0.137960 |
| XSP26May21C418.00 | CALL | 418.00 | | $6.30 / 153 | $6.40 / 153 | 0 | 0 | 13.291546% | 0.539463 | -0.131368 | 0.024997 | 0.426807 | 0.144131 |
| XSP26May21P418.00 | PUT | 418.00 | | $5.42 / 153 | $5.52 / 153 | 0 | 0 | 14.207619% | -0.460537 | -0.131334 | 0.024997 | 0.426807 | -0.130718 |
| XSP26May21C417.00 | CALL | 417.00 | | $6.96 / 136 | $7.06 / 136 | 0 | 0 | 13.569249% | 0.564470 | -0.130288 | 0.024791 | 0.423294 | 0.150672 |
| XSP26May21C416.00 | CALL | 416.00 | | $7.65 / 136 | $7.75 / 136 | 0 | 0 | 13.860631% | 0.589282 | -0.128697 | 0.024488 | 0.418121 | 0.157142 |
| XSP26May21P416.00 | PUT | 416.00 | $5.91 | $4.77 / 170 | $4.87 / 170 | 0 | 1 | 14.796399% | -0.410718 | -0.128663 | 0.024488 | 0.418121 | -0.116391 |
| XSP26May21C414.00 | CALL | 414.00 | | $7.89 / 34 | $10.50 / 34 | 0 | 0 | 14.563542% | 0.637928 | -0.124048 | 0.023603 | 0.403010 | 0.169766 |
| XSP26May21P414.00 | PUT | 414.00 | | $4.22 / 187 | $4.31 / 187 | 0 | 0 | 15.408051% | -0.362072 | -0.124014 | 0.023603 | 0.403010 | -0.102453 |
| XSP26May21C413.00 | CALL | 413.00 | | $8.62 / 34 | $11.28 / 34 | 0 | 0 | 14.860536% | 0.661577 | -0.121039 | 0.023030 | 0.393229 | 0.175867 |
| XSP26May21P413.00 | PUT | 413.00 | $4.09 | $3.98 / 204 | $4.07 / 204 | 0 | 8 | 15.736352% | -0.338423 | -0.121005 | 0.023030 | 0.393229 | -0.095694 |
| XSP26May21C412.00 | CALL | 412.00 | | $9.38 / 34 | $12.08 / 34 | 0 | 0 | 15.179279% | 0.684660 | -0.117613 | 0.022378 | 0.382095 | 0.181797 |
| XSP26May21P412.00 | PUT | 412.00 | | $3.75 / 221 | $3.84 / 221 | 0 | 0 | 16.050259% | -0.315340 | -0.117579 | 0.022378 | 0.382095 | -0.089106 |
| XSP26May21C411.00 | CALL | 411.00 | | $10.14 / 34 | $12.89 / 34 | 0 | 0 | 15.466716% | 0.707097 | -0.113808 | 0.021654 | 0.369728 | 0.187534 |
| XSP26May21P411.00 | PUT | 411.00 | $4.27 | $3.54 / 238 | $3.63 / 238 | 0 | 6 | 16.371175% | -0.292903 | -0.113774 | 0.021654 | 0.369728 | -0.082712 |
| XSP26May21C410.00 | CALL | 410.00 | | $10.93 / 34 | $13.71 / 34 | 0 | 0 | 15.765857% | 0.728816 | -0.109663 | 0.020865 | 0.356258 | 0.193058 |
| XSP26May21P410.00 | PUT | 410.00 | $4.07 | $3.35 / 255 | $3.43 / 255 | 0 | 4 | 16.695352% | -0.271184 | -0.109629 | 0.020865 | 0.356258 | -0.076531 |
| XSP26May21C409.00 | CALL | 409.00 | | $11.72 / 34 | $14.55 / 34 | 0 | 0 | 16.056005% | 0.749750 | -0.105222 | 0.020020 | 0.341826 | 0.198351 |
| XSP26May21P409.00 | PUT | 409.00 | $4.25 | $3.17 / 272 | $3.25 / 372 | 0 | 1 | 17.023024% | -0.250250 | -0.105189 | 0.020020 | 0.341826 | -0.070580 |
| XSP26May21C408.00 | CALL | 408.00 | | $12.53 / 34 | $15.39 / 34 | 0 | 0 | 16.335551% | 0.769843 | -0.100531 | 0.019127 | 0.326580 | 0.203399 |
| XSP26May21P408.00 | PUT | 408.00 | | $2.99 / 289 | $3.08 / 389 | 0 | 0 | 17.333730% | -0.230157 | -0.100497 | 0.019127 | 0.326580 | -0.064875 |
| XSP26May21C407.00 | CALL | 407.00 | | $13.36 / 34 | $16.25 / 34 | 0 | 0 | 16.641277% | 0.789046 | -0.095636 | 0.018195 | 0.310674 | 0.208188 |
| XSP26May21C406.00 | CALL | 406.00 | | $14.19 / 34 | $17.12 / 34 | 0 | 0 | 16.923625% | 0.807319 | -0.090587 | 0.017234 | 0.294264 | 0.212707 |
| XSP26May21P406.00 | PUT | 406.00 | | $2.69 / 323 | $2.76 / 323 | 0 | 0 | 17.972078% | -0.192681 | -0.090553 | 0.017234 | 0.294264 | -0.054251 |
| XSP26May21C405.00 | CALL | 405.00 | | $15.03 / 34 | $18.00 / 34 | 0 | 0 | 17.206445% | 0.824632 | -0.085430 | 0.016253 | 0.277506 | 0.216951 |
| XSP26May21P405.00 | PUT | 405.00 | $3.16 | $2.54 / 340 | $2.62 / 340 | 0 | 4 | 18.271803% | -0.175368 | -0.085397 | 0.016253 | 0.277506 | -0.049350 |
| XSP26May21C404.00 | CALL | 404.00 | | $15.88 / 34 | $18.88 / 34 | 0 | 0 | 17.475525% | 0.840964 | -0.080214 | 0.015260 | 0.260554 | 0.220912 |
| XSP26May21P404.00 | PUT | 404.00 | | $2.41 / 357 | $2.49 / 457 | 0 | 0 | 18.591746% | -0.159036 | -0.080180 | 0.015260 | 0.260554 | -0.044732 |
| XSP26May21C403.00 | CALL | 403.00 | | $16.74 / 34 | $19.77 / 34 | 0 | 0 | 17.744712% | 0.856303 | -0.074983 | 0.014264 | 0.243556 | 0.224588 |
| XSP26May21P403.00 | PUT | 403.00 | | $2.29 / 374 | $2.36 / 374 | 0 | 0 | 18.899013% | -0.143697 | -0.074950 | 0.014264 | 0.243556 | -0.040398 |
| XSP26May21C402.00 | CALL | 402.00 | | $17.60 / 34 | $20.67 / 34 | 0 | 0 | 18.004621% | 0.870645 | -0.069781 | 0.013274 | 0.226653 | 0.227980 |
| XSP26May21C401.00 | CALL | 401.00 | | $18.48 / 34 | $21.57 / 34 | 0 | 0 | 18.267143% | 0.883995 | -0.064649 | 0.012298 | 0.209976 | 0.231089 |
| XSP26May21P401.00 | PUT | 401.00 | | $2.06 / 408 | $2.14 / 1,135 | 0 | 0 | 19.525232% | -0.116005 | -0.064616 | 0.012298 | 0.209976 | -0.032582 |
| XSP26May21C400.00 | CALL | 400.00 | | $19.36 / 34 | $22.48 / 34 | 0 | 0 | 18.520659% | 0.896366 | -0.059624 | 0.011341 | 0.193647 | 0.233919 |
| XSP26May21P400.00 | PUT | 400.00 | $2.48 | $1.96 / 425 | $2.03 / 525 | 0 | 18 | 19.827823% | -0.103634 | -0.059591 | 0.011341 | 0.193647 | -0.029095 |
| XSP26May21C399.00 | CALL | 399.00 | | $20.25 / 34 | $23.40 / 34 | 0 | 0 | 18.789214% | 0.907778 | -0.054740 | 0.010412 | 0.177774 | 0.236476 |
| XSP26May21P399.00 | PUT | 399.00 | | $1.86 / 442 | $1.93 / 442 | 0 | 0 | 20.124153% | -0.092222 | -0.054707 | 0.010412 | 0.177774 | -0.025880 |
| XSP26May21C398.00 | CALL | 398.00 | | $21.14 / 34 | $24.32 / 34 | 0 | 0 | 19.028708% | 0.918257 | -0.050025 | 0.009514 | 0.162454 | 0.238768 |
| XSP26May21P398.00 | PUT | 398.00 | $2.38 | $1.77 / 459 | $1.84 / 659 | 0 | 5 | 20.433841% | -0.081743 | -0.049993 | 0.009514 | 0.162454 | -0.022930 |
| XSP26May21C397.00 | CALL | 397.00 | | $22.04 / 34 | $25.24 / 34 | 0 | 0 | 19.264005% | 0.927835 | -0.045506 | 0.008654 | 0.147769 | 0.240806 |
| XSP26May21P397.00 | PUT | 397.00 | | $1.68 / 576 | $1.75 / 576 | 0 | 0 | 20.725205% | -0.072165 | -0.045473 | 0.008654 | 0.147769 | -0.020235 |
| XSP26May21C396.00 | CALL | 396.00 | | $22.94 / 34 | $26.17 / 34 | 0 | 0 | 19.493766% | 0.936550 | -0.041203 | 0.007835 | 0.133785 | 0.242598 |
| XSP26May21P396.00 | PUT | 396.00 | | $1.60 / 493 | $1.67 / 1,016 | 0 | 0 | 21.033703% | -0.063450 | -0.041170 | 0.007835 | 0.133785 | -0.017785 |
| XSP26May21C395.00 | CALL | 395.00 | | $23.85 / 34 | $27.11 / 34 | 0 | 0 | 19.742511% | 0.944441 | -0.037132 | 0.007061 | 0.120556 | 0.244159 |
| XSP26May21P395.00 | PUT | 395.00 | $1.96 | $1.52 / 610 | $1.59 / 1,037 | 0 | 28 | 21.323665% | -0.055559 | -0.037099 | 0.007061 | 0.120556 | -0.015567 |
| XSP26May21C394.00 | CALL | 394.00 | | $24.77 / 34 | $28.05 / 34 | 0 | 0 | 19.994805% | 0.951554 | -0.033305 | 0.006332 | 0.108122 | 0.245499 |
| XSP26May21P394.00 | PUT | 394.00 | | $1.45 / 527 | $1.51 / 527 | 0 | 0 | 21.612573% | -0.048446 | -0.033273 | 0.006332 | 0.108122 | -0.013569 |
| XSP26May21C393.00 | CALL | 393.00 | | $25.68 / 34 | $28.99 / 34 | 0 | 0 | 20.195229% | 0.957934 | -0.029731 | 0.005652 | 0.096509 | 0.246632 |
| XSP26May21P393.00 | PUT | 393.00 | $1.88 | $1.38 / 544 | $1.44 / 1,055 | 0 | 11 | 21.905527% | -0.042066 | -0.029699 | 0.005652 | 0.096509 | -0.011778 |
| XSP26May21C392.00 | CALL | 392.00 | | $26.61 / 34 | $29.93 / 34 | 0 | 0 | 20.422946% | 0.963630 | -0.026414 | 0.005021 | 0.085729 | 0.247573 |
| XSP26May21P392.00 | PUT | 392.00 | | $1.31 / 761 | $1.37 / 544 | 0 | 0 | 22.176504% | -0.036370 | -0.026382 | 0.005021 | 0.085729 | -0.010180 |
| XSP26May21C391.00 | CALL | 391.00 | | $26.57 / 34 | $31.71 / 34 | 0 | 0 | 20.244725% | 0.968691 | -0.023354 | 0.004439 | 0.075786 | 0.248335 |
| XSP26May21P391.00 | PUT | 391.00 | | $1.25 / 561 | $1.31 / 1,101 | 0 | 0 | 22.481676% | -0.031309 | -0.023322 | 0.004439 | 0.075786 | -0.008761 |
| XSP26May21C390.00 | CALL | 390.00 | | $27.50 / 34 | $32.66 / 34 | 0 | 0 | 20.433508% | 0.973165 | -0.020549 | 0.003905 | 0.066670 | 0.248932 |
| XSP26May21P390.00 | PUT | 390.00 | | $1.19 / 678 | $1.25 / 1,228 | 0 | 0 | 22.767217% | -0.026835 | -0.020517 | 0.003905 | 0.066670 | -0.007506 |
| XSP26May21C389.00 | CALL | 389.00 | | $28.43 / 34 | $33.62 / 34 | 0 | 0 | 20.625157% | 0.977102 | -0.017993 | 0.003418 | 0.058363 | 0.249377 |
| XSP26May21P389.00 | PUT | 389.00 | | $1.13 / 995 | $1.19 / 868 | 0 | 0 | 23.034540% | -0.022898 | -0.017961 | 0.003418 | 0.058363 | -0.006403 |
| XSP26May21C388.00 | CALL | 388.00 | | $29.37 / 34 | $34.57 / 34 | 0 | 0 | 20.790815% | 0.980549 | -0.015677 | 0.002977 | 0.050839 | 0.249685 |
| XSP26May21P388.00 | PUT | 388.00 | | $1.08 / 812 | $1.13 / 1,443 | 0 | 0 | 23.310935% | -0.019451 | -0.015645 | 0.002977 | 0.050839 | -0.005438 |
| XSP26May21C387.00 | CALL | 387.00 | | $30.31 / 34 | $35.53 / 34 | 0 | 0 | 20.963418% | 0.983552 | -0.013592 | 0.002581 | 0.044064 | 0.249869 |
| XSP26May21P387.00 | PUT | 387.00 | | $1.03 / 712 | $1.09 / 1,443 | 0 | 0 | 23.627763% | -0.016448 | -0.013560 | 0.002581 | 0.044064 | -0.004597 |
| XSP26May21C386.00 | CALL | 386.00 | | $31.25 / 34 | $36.49 / 34 | 0 | 0 | 21.109764% | 0.986155 | -0.011726 | 0.002226 | 0.038000 | 0.249940 |
| XSP26May21P386.00 | PUT | 386.00 | $1.27 | $0.98 / 929 | $1.04 / 1,379 | 0 | 1 | 23.899107% | -0.013845 | -0.011694 | 0.002226 | 0.038000 | -0.003868 |
| XSP26May21C385.00 | CALL | 385.00 | | $32.20 / 34 | $37.46 / 34 | 0 | 0 | 21.306616% | 0.988401 | -0.010065 | 0.001910 | 0.032605 | 0.249910 |
| XSP26May21P385.00 | PUT | 385.00 | | $0.94 / 646 | $0.99 / 1,057 | 0 | 0 | 24.188678% | -0.011599 | -0.010034 | 0.001910 | 0.032605 | -0.003240 |
| XSP26May21C384.00 | CALL | 384.00 | | $33.15 / 34 | $38.42 / 34 | 0 | 0 | 21.437498% | 0.990327 | -0.008597 | 0.001630 | 0.027833 | 0.249791 |
| XSP26May21P384.00 | PUT | 384.00 | | $0.90 / 646 | $0.95 / 1,396 | 0 | 0 | 24.490729% | -0.009673 | -0.008565 | 0.001630 | 0.027833 | -0.002701 |
| XSP26May21C383.00 | CALL | 383.00 | | $34.10 / 34 | $39.39 / 34 | 0 | 0 | 21.581634% | 0.991972 | -0.007306 | 0.001384 | 0.023638 | 0.249594 |
| XSP26May21P383.00 | PUT | 383.00 | | $0.86 / 663 | $0.91 / 1,542 | 0 | 0 | 24.779335% | -0.008028 | -0.007274 | 0.001384 | 0.023638 | -0.002241 |
| XSP26May21C382.00 | CALL | 382.00 | | $35.13 / 35 | $40.43 / 34 | 0 | 0 | 22.406563% | 0.993369 | -0.006177 | 0.001170 | 0.019972 | 0.249327 |
| XSP26May21P382.00 | PUT | 382.00 | | $0.82 / 663 | $0.87 / 1,542 | 0 | 0 | 25.053708% | -0.006631 | -0.006146 | 0.001170 | 0.019972 | -0.001851 |
| XSP26May21C381.00 | CALL | 381.00 | | $36.09 / 35 | $41.40 / 34 | 0 | 0 | 22.583966% | 0.994550 | -0.005197 | 0.000983 | 0.016786 | 0.248999 |
| XSP26May21P381.00 | PUT | 381.00 | | $0.78 / 780 | $0.83 / 880 | 0 | 0 | 25.312917% | -0.005450 | -0.005166 | 0.000983 | 0.016786 | -0.001521 |
| XSP26May21C380.00 | CALL | 380.00 | | $37.05 / 35 | $42.38 / 34 | 0 | 0 | 22.789173% | 0.995542 | -0.004350 | 0.000822 | 0.014034 | 0.248619 |
| XSP26May21P380.00 | PUT | 380.00 | $0.94 | $0.75 / 697 | $0.80 / 1,609 | 0 | 32 | 25.630714% | -0.004458 | -0.004319 | 0.000822 | 0.014034 | -0.001244 |
| XSP26May21C375.00 | CALL | 375.00 | | $41.88 / 35 | $47.26 / 34 | 0 | 0 | 23.504413% | 0.998486 | -0.001659 | 0.000310 | 0.005290 | 0.246153 |
| XSP26May21P375.00 | PUT | 375.00 | $0.74 | $0.60 / 1,331 | $0.65 / 1,675 | 0 | 10 | 27.042729% | -0.001514 | -0.001628 | 0.000310 | 0.005290 | -0.000422 |
| XSP26May21C370.00 | CALL | 370.00 | | $46.75 / 34 | $52.17 / 34 | 0 | 0 | 24.005508% | 0.999549 | -0.000565 | 0.000102 | 0.001737 | 0.243162 |
| XSP26May21P370.00 | PUT | 370.00 | | $0.49 / 1,491 | $0.54 / 1,741 | 0 | 0 | 28.524929% | -0.000451 | -0.000535 | 0.000102 | 0.001737 | -0.000126 |
| XSP26May21C365.00 | CALL | 365.00 | | $51.66 / 34 | $57.09 / 34 | 0 | 0 | 24.096507% | 0.999883 | -0.000182 | 0.000029 | 0.000494 | 0.239967 |
| XSP26May21P365.00 | PUT | 365.00 | | $0.41 / 1,524 | $0.45 / 782 | 0 | 0 | 30.034748% | -0.000117 | -0.000152 | 0.000029 | 0.000494 | -0.000033 |
| XSP26May21C360.00 | CALL | 360.00 | | $56.58 / 34 | $62.03 / 34 | 0 | 0 | 22.931205% | 0.999974 | -0.000067 | 0.000007 | 0.000121 | 0.236705 |
| XSP26May21P360.00 | PUT | 360.00 | | $0.35 / 916 | $0.39 / 1,841 | 0 | 0 | 31.667650% | -0.000026 | -0.000037 | 0.000007 | 0.000121 | -0.000007 |
| XSP26May21C355.00 | CALL | 355.00 | | $61.52 / 34 | $66.98 / 34 | 0 | 0 | 21.815577% | 0.999995 | -0.000037 | 0.000001 | 0.000025 | 0.233423 |
| XSP26May21P355.00 | PUT | 355.00 | | $0.30 / 833 | $0.33 / 833 | 0 | 0 | 33.209029% | -0.000005 | -0.000008 | 0.000001 | 0.000025 | -0.000001 |