XSP.IN Option Chain
End of day data from May 4, 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 |
| XSP26May21P415.00 | PUT | 415.00 | $6.83 | $5.75 / 136 | $5.85 / 136 | 5 | 123 | 15.678416% | -0.453940 | -0.134437 | 0.025391 | 0.414329 | -0.122599 |
| XSP26May21P400.00 | PUT | 400.00 | $3.16 | $2.48 / 550 | $2.57 / 675 | 2 | 18 | 20.291070% | -0.136067 | -0.074059 | 0.013987 | 0.228235 | -0.036400 |
| XSP26May21P390.00 | PUT | 390.00 | $2.02 | $1.47 / 793 | $1.55 / 961 | 2 | 0 | 23.156843% | -0.038047 | -0.028069 | 0.005301 | 0.086500 | -0.010138 |
| XSP26May21P386.00 | PUT | 386.00 | $1.53 | $1.20 / 1,093 | $1.27 / 861 | 2 | 1 | 24.249447% | -0.020234 | -0.016590 | 0.003133 | 0.051125 | -0.005385 |
| XSP26May21P410.00 | PUT | 410.00 | $5.11 | $4.29 / 187 | $4.39 / 187 | 1 | 4 | 17.223143% | -0.330261 | -0.122900 | 0.023211 | 0.378763 | -0.088860 |
| XSP26May21P407.00 | PUT | 407.00 | $4.14 | $3.63 / 221 | $3.72 / 221 | 1 | 2 | 18.164749% | -0.262655 | -0.110620 | 0.020892 | 0.340913 | -0.070532 |
| XSP26May21P405.00 | PUT | 405.00 | $3.69 | $3.25 / 255 | $3.34 / 255 | 1 | 4 | 18.780865% | -0.221647 | -0.100883 | 0.019053 | 0.310904 | -0.059449 |
| XSP26May21P360.00 | PUT | 360.00 | $0.46 | $0.39 / 1,099 | $0.43 / 1,099 | 1 | 0 | 31.768484% | -0.000046 | -0.000065 | 0.000012 | 0.000200 | -0.000012 |
| XSP26May21C480.00 | CALL | 480.00 | | | $0.02 / 1,924 | 0 | 0 | 20.480687% | 0.000082 | -0.000112 | 0.000021 | 0.000345 | 0.000021 |
| XSP26May21P480.00 | PUT | 480.00 | | $62.11 / 26 | $65.74 / 26 | 0 | 0 | 30.611370% | -0.999918 | -0.000073 | 0.000021 | 0.000345 | -0.302444 |
| XSP26May21C475.00 | CALL | 475.00 | $0.03 | | $0.02 / 1,909 | 0 | 8 | 19.120539% | 0.000243 | -0.000309 | 0.000058 | 0.000952 | 0.000063 |
| XSP26May21P475.00 | PUT | 475.00 | | $57.11 / 26 | $60.74 / 26 | 0 | 0 | 28.764648% | -0.999757 | -0.000270 | 0.000058 | 0.000952 | -0.299251 |
| XSP26May21C470.00 | CALL | 470.00 | $0.02 | | $0.02 / 1,800 | 0 | 5 | 17.739425% | 0.000674 | -0.000795 | 0.000150 | 0.002448 | 0.000175 |
| XSP26May21P470.00 | PUT | 470.00 | | $52.19 / 26 | $55.82 / 26 | 0 | 0 | 27.730585% | -0.999326 | -0.000756 | 0.000150 | 0.002448 | -0.295989 |
| XSP26May21C465.00 | CALL | 465.00 | | | $0.02 / 1,150 | 0 | 0 | 16.331308% | 0.001749 | -0.001905 | 0.000360 | 0.005869 | 0.000454 |
| XSP26May21P465.00 | PUT | 465.00 | | $47.12 / 26 | $50.75 / 26 | 0 | 0 | 25.048980% | -0.998251 | -0.001866 | 0.000360 | 0.005869 | -0.292559 |
| XSP26May21C462.00 | CALL | 462.00 | | | $0.03 / 1,907 | 0 | 0 | 16.158592% | 0.003003 | -0.003107 | 0.000587 | 0.009575 | 0.000779 |
| XSP26May21P462.00 | PUT | 462.00 | | $44.12 / 26 | $47.75 / 26 | 0 | 0 | 23.862003% | -0.996997 | -0.003069 | 0.000587 | 0.009575 | -0.290343 |
| XSP26May21C461.00 | CALL | 461.00 | | | $0.03 / 1,907 | 0 | 0 | 15.862394% | 0.003577 | -0.003636 | 0.000687 | 0.011205 | 0.000928 |
| XSP26May21P461.00 | PUT | 461.00 | | $43.12 / 26 | $46.75 / 26 | 0 | 0 | 23.462232% | -0.996423 | -0.003598 | 0.000687 | 0.011205 | -0.289564 |
| XSP26May21C460.00 | CALL | 460.00 | | | $0.03 / 1,907 | 0 | 0 | 15.560248% | 0.004249 | -0.004242 | 0.000801 | 0.013073 | 0.001102 |
| XSP26May21P460.00 | PUT | 460.00 | | $42.13 / 26 | $45.76 / 26 | 0 | 0 | 23.159156% | -0.995751 | -0.004205 | 0.000801 | 0.013073 | -0.288760 |
| XSP26May21C459.00 | CALL | 459.00 | | | $0.03 / 1,907 | 0 | 0 | 15.258824% | 0.005033 | -0.004935 | 0.000932 | 0.015206 | 0.001305 |
| XSP26May21P459.00 | PUT | 459.00 | | $41.13 / 26 | $44.76 / 26 | 0 | 0 | 22.753899% | -0.994967 | -0.004897 | 0.000932 | 0.015206 | -0.287927 |
| XSP26May21C458.00 | CALL | 458.00 | | | $0.03 / 1,907 | 0 | 0 | 14.957391% | 0.005945 | -0.005723 | 0.001081 | 0.017634 | 0.001542 |
| XSP26May21P458.00 | PUT | 458.00 | | $40.20 / 26 | $43.83 / 26 | 0 | 0 | 22.990794% | -0.994055 | -0.005685 | 0.001081 | 0.017634 | -0.287060 |
| XSP26May21C457.00 | CALL | 457.00 | | | $0.03 / 1,907 | 0 | 0 | 14.649748% | 0.007004 | -0.006616 | 0.001249 | 0.020386 | 0.001816 |
| XSP26May21P457.00 | PUT | 457.00 | | $39.20 / 26 | $42.83 / 26 | 0 | 0 | 22.572966% | -0.992996 | -0.006578 | 0.001249 | 0.020386 | -0.286156 |
| XSP26May21C456.00 | CALL | 456.00 | | | $0.03 / 1,800 | 0 | 0 | 14.344514% | 0.008229 | -0.007624 | 0.001440 | 0.023495 | 0.002133 |
| XSP26May21P456.00 | PUT | 456.00 | | $38.20 / 26 | $41.83 / 26 | 0 | 0 | 22.152482% | -0.991771 | -0.007587 | 0.001440 | 0.023495 | -0.285209 |
| XSP26May21C455.00 | CALL | 455.00 | | | $0.03 / 1,500 | 0 | 0 | 14.040655% | 0.009642 | -0.008760 | 0.001654 | 0.026993 | 0.002499 |
| XSP26May21P455.00 | PUT | 455.00 | | $37.13 / 26 | $40.76 / 26 | 0 | 0 | 21.110877% | -0.990358 | -0.008722 | 0.001654 | 0.026993 | -0.284213 |
| XSP26May21C454.00 | CALL | 454.00 | | | $0.03 / 950 | 0 | 0 | 13.731186% | 0.011266 | -0.010033 | 0.001895 | 0.030915 | 0.002919 |
| XSP26May21P454.00 | PUT | 454.00 | | $36.13 / 26 | $39.76 / 26 | 0 | 0 | 20.693187% | -0.988734 | -0.009995 | 0.001895 | 0.030915 | -0.283162 |
| XSP26May21C453.00 | CALL | 453.00 | | | $0.04 / 1,907 | 0 | 0 | 13.885069% | 0.013127 | -0.011454 | 0.002163 | 0.035296 | 0.003401 |
| XSP26May21P453.00 | PUT | 453.00 | | $35.13 / 26 | $38.76 / 26 | 0 | 0 | 20.273227% | -0.986873 | -0.011417 | 0.002163 | 0.035296 | -0.282051 |
| XSP26May21C450.00 | CALL | 450.00 | | $0.01 / 1,050 | $0.04 / 1,500 | 0 | 0 | 12.222012% | 0.020422 | -0.016722 | 0.003158 | 0.051528 | 0.005287 |
| XSP26May21P450.00 | PUT | 450.00 | | $32.21 / 26 | $35.84 / 26 | 0 | 0 | 19.655925% | -0.979578 | -0.016685 | 0.003158 | 0.051528 | -0.278274 |
| XSP26May21C445.00 | CALL | 445.00 | | $0.03 / 1,250 | $0.06 / 1,300 | 0 | 0 | 11.448112% | 0.040325 | -0.029432 | 0.005558 | 0.090694 | 0.010426 |
| XSP26May21P445.00 | PUT | 445.00 | | $27.24 / 26 | $30.87 / 26 | 0 | 0 | 17.638053% | -0.959675 | -0.029396 | 0.005558 | 0.090694 | -0.269985 |
| XSP26May21C443.00 | CALL | 443.00 | | $0.04 / 1,907 | $0.08 / 1,907 | 0 | 0 | 11.195267% | 0.051899 | -0.036049 | 0.006807 | 0.111081 | 0.013410 |
| XSP26May21P443.00 | PUT | 443.00 | | $25.18 / 26 | $28.81 / 26 | 0 | 0 | 16.291647% | -0.948101 | -0.036012 | 0.006807 | 0.111081 | -0.265740 |
| XSP26May21C440.00 | CALL | 440.00 | | $0.08 / 1,624 | $0.12 / 1,874 | 0 | 0 | 10.933867% | 0.074177 | -0.047628 | 0.008994 | 0.146761 | 0.019147 |
| XSP26May21P440.00 | PUT | 440.00 | | $22.24 / 26 | $25.87 / 26 | 0 | 0 | 15.298848% | -0.925823 | -0.047592 | 0.008994 | 0.146761 | -0.258113 |
| XSP26May21C439.00 | CALL | 439.00 | | $0.10 / 1,216 | $0.14 / 1,841 | 0 | 0 | 10.865709% | 0.083080 | -0.051901 | 0.009801 | 0.159929 | 0.021438 |
| XSP26May21P439.00 | PUT | 439.00 | | $20.69 / 26 | $25.45 / 26 | 0 | 0 | 14.913433% | -0.916920 | -0.051865 | 0.009801 | 0.159929 | -0.255192 |
| XSP26May21C438.00 | CALL | 438.00 | $0.45 | $0.12 / 1,774 | $0.16 / 1,227 | 0 | 8 | 10.752770% | 0.092786 | -0.056360 | 0.010643 | 0.173668 | 0.023933 |
| XSP26May21P438.00 | PUT | 438.00 | | $19.76 / 26 | $24.53 / 26 | 0 | 0 | 14.875221% | -0.907214 | -0.056324 | 0.010643 | 0.173668 | -0.252066 |
| XSP26May21C437.00 | CALL | 437.00 | $0.43 | $0.15 / 1,365 | $0.19 / 865 | 0 | 5 | 10.716028% | 0.103332 | -0.060986 | 0.011516 | 0.187923 | 0.026643 |
| XSP26May21P437.00 | PUT | 437.00 | | $18.73 / 26 | $23.49 / 26 | 0 | 0 | 14.173113% | -0.896668 | -0.060950 | 0.011516 | 0.187923 | -0.248726 |
| XSP26May21C436.00 | CALL | 436.00 | | $0.19 / 731 | $0.23 / 1,031 | 0 | 0 | 10.717311% | 0.114749 | -0.065758 | 0.012417 | 0.202628 | 0.029576 |
| XSP26May21P436.00 | PUT | 436.00 | | $17.79 / 26 | $22.55 / 26 | 0 | 0 | 14.004536% | -0.885251 | -0.065722 | 0.012417 | 0.202628 | -0.245164 |
| XSP26May21C435.00 | CALL | 435.00 | | $0.23 / 1,642 | $0.28 / 1,564 | 0 | 0 | 10.698010% | 0.127065 | -0.070651 | 0.013341 | 0.217702 | 0.032737 |
| XSP26May21P435.00 | PUT | 435.00 | | $16.86 / 26 | $21.63 / 26 | 0 | 0 | 13.881338% | -0.872935 | -0.070615 | 0.013341 | 0.217702 | -0.241373 |
| XSP26May21C434.00 | CALL | 434.00 | $0.65 | $0.29 / 780 | $0.34 / 1,326 | 0 | 1 | 10.725572% | 0.140304 | -0.075634 | 0.014282 | 0.233057 | 0.036132 |
| XSP26May21P434.00 | PUT | 434.00 | | $15.94 / 26 | $20.70 / 26 | 0 | 0 | 13.716925% | -0.859696 | -0.075598 | 0.014282 | 0.233057 | -0.237347 |
| XSP26May21C433.00 | CALL | 433.00 | | $0.36 / 779 | $0.41 / 729 | 0 | 0 | 10.746170% | 0.154483 | -0.080675 | 0.015234 | 0.248591 | 0.039766 |
| XSP26May21P433.00 | PUT | 433.00 | | $14.91 / 25 | $19.66 / 26 | 0 | 0 | 13.007687% | -0.845517 | -0.080640 | 0.015234 | 0.248591 | -0.233083 |
| XSP26May21C432.00 | CALL | 432.00 | | $0.44 / 1,710 | $0.50 / 868 | 0 | 0 | 10.780345% | 0.169615 | -0.085739 | 0.016190 | 0.264194 | 0.043641 |
| XSP26May21P432.00 | PUT | 432.00 | | $15.77 / 10 | $17.19 / 10 | 0 | 0 | 13.331171% | -0.830385 | -0.085703 | 0.016190 | 0.264194 | -0.228578 |
| XSP26May21C431.00 | CALL | 431.00 | $1.13 | $0.55 / 819 | $0.61 / 644 | 0 | 2 | 10.865308% | 0.185703 | -0.090786 | 0.017143 | 0.279745 | 0.047758 |
| XSP26May21P431.00 | PUT | 431.00 | | $14.90 / 10 | $16.27 / 10 | 0 | 0 | 13.183003% | -0.814297 | -0.090750 | 0.017143 | 0.279745 | -0.223831 |
| XSP26May21C430.00 | CALL | 430.00 | $1.35 | $0.68 / 668 | $0.75 / 961 | 0 | 10 | 10.979667% | 0.202746 | -0.095774 | 0.018085 | 0.295115 | 0.052115 |
| XSP26May21P430.00 | PUT | 430.00 | | $14.06 / 10 | $15.38 / 10 | 0 | 0 | 13.106851% | -0.797254 | -0.095739 | 0.018085 | 0.295115 | -0.218844 |
| XSP26May21C429.00 | CALL | 429.00 | | $0.84 / 552 | $0.91 / 1,052 | 0 | 0 | 11.105299% | 0.220734 | -0.100661 | 0.019008 | 0.310171 | 0.056709 |
| XSP26May21P429.00 | PUT | 429.00 | | $13.24 / 10 | $14.51 / 10 | 0 | 0 | 13.048147% | -0.779266 | -0.100625 | 0.019008 | 0.310171 | -0.213619 |
| XSP26May21C428.00 | CALL | 428.00 | $2.07 | $1.02 / 458 | $1.10 / 708 | 0 | 135 | 11.233708% | 0.239647 | -0.105399 | 0.019903 | 0.324771 | 0.061535 |
| XSP26May21P428.00 | PUT | 428.00 | | $12.46 / 10 | $13.67 / 10 | 0 | 0 | 13.054114% | -0.760353 | -0.105364 | 0.019903 | 0.324771 | -0.208163 |
| XSP26May21C427.00 | CALL | 427.00 | | $1.24 / 446 | $1.32 / 457 | 0 | 0 | 11.392498% | 0.259460 | -0.109944 | 0.020761 | 0.338775 | 0.066585 |
| XSP26May21P427.00 | PUT | 427.00 | | $11.71 / 10 | $12.85 / 10 | 0 | 0 | 13.073848% | -0.740540 | -0.109909 | 0.020761 | 0.338775 | -0.202483 |
| XSP26May21C426.00 | CALL | 426.00 | $2.61 | $1.49 / 473 | $1.58 / 423 | 0 | 2 | 11.570408% | 0.280135 | -0.114249 | 0.021573 | 0.352037 | 0.071850 |
| XSP26May21P426.00 | PUT | 426.00 | | $11.00 / 20 | $12.08 / 20 | 0 | 0 | 13.161631% | -0.719865 | -0.114214 | 0.021573 | 0.352037 | -0.196588 |
| XSP26May21C425.00 | CALL | 425.00 | | $1.79 / 361 | $1.87 / 289 | 0 | 0 | 11.774088% | 0.301629 | -0.118267 | 0.022332 | 0.364418 | 0.077316 |
| XSP26May21P425.00 | PUT | 425.00 | | $10.32 / 20 | $11.33 / 20 | 0 | 0 | 13.252510% | -0.698371 | -0.118232 | 0.022332 | 0.364418 | -0.190492 |
| XSP26May21C424.00 | CALL | 424.00 | | $2.12 / 318 | $2.21 / 355 | 0 | 0 | 12.001826% | 0.323888 | -0.121954 | 0.023028 | 0.375778 | 0.082969 |
| XSP26May21P424.00 | PUT | 424.00 | | $9.69 / 20 | $10.63 / 20 | 0 | 0 | 13.406919% | -0.676112 | -0.121919 | 0.023028 | 0.375778 | -0.184209 |
| XSP26May21C423.00 | CALL | 423.00 | | $2.48 / 276 | $2.58 / 221 | 0 | 0 | 12.217488% | 0.346850 | -0.125267 | 0.023654 | 0.385986 | 0.088793 |
| XSP26May21P423.00 | PUT | 423.00 | | $9.09 / 20 | $9.97 / 20 | 0 | 0 | 13.580199% | -0.653150 | -0.125233 | 0.023654 | 0.385986 | -0.177755 |
| XSP26May21C422.00 | CALL | 422.00 | | $2.89 / 204 | $2.99 / 204 | 0 | 0 | 12.462366% | 0.370445 | -0.128167 | 0.024201 | 0.394920 | 0.094768 |
| XSP26May21P422.00 | PUT | 422.00 | | $8.53 / 20 | $9.34 / 20 | 0 | 0 | 13.767264% | -0.629555 | -0.128133 | 0.024201 | 0.394920 | -0.171149 |
| XSP26May21C421.00 | CALL | 421.00 | | $3.34 / 187 | $3.44 / 187 | 0 | 0 | 12.726644% | 0.394596 | -0.130617 | 0.024664 | 0.402468 | 0.100875 |
| XSP26May21P421.00 | PUT | 421.00 | | $8.01 / 20 | $8.76 / 20 | 0 | 0 | 13.996547% | -0.605404 | -0.130583 | 0.024664 | 0.402468 | -0.164413 |
| XSP26May21C420.00 | CALL | 420.00 | | $3.82 / 170 | $3.92 / 170 | 0 | 0 | 12.984320% | 0.419217 | -0.132586 | 0.025035 | 0.408531 | 0.107090 |
| XSP26May21P420.00 | PUT | 420.00 | | $7.53 / 25 | $8.22 / 25 | 0 | 0 | 14.250756% | -0.580783 | -0.132551 | 0.025035 | 0.408531 | -0.157567 |
| XSP26May21C419.00 | CALL | 419.00 | $6.10 | $4.34 / 153 | $4.45 / 153 | 0 | 9 | 13.269159% | 0.444219 | -0.134046 | 0.025311 | 0.413028 | 0.113389 |
| XSP26May21P419.00 | PUT | 419.00 | | $7.35 / 119 | $7.46 / 119 | 0 | 0 | 14.532130% | -0.555781 | -0.134012 | 0.025311 | 0.413028 | -0.150638 |
| XSP26May21C418.00 | CALL | 418.00 | | $4.90 / 136 | $5.00 / 136 | 0 | 0 | 13.553957% | 0.469506 | -0.134977 | 0.025487 | 0.415893 | 0.119747 |
| XSP26May21P418.00 | PUT | 418.00 | | $6.90 / 136 | $7.01 / 136 | 0 | 0 | 14.794631% | -0.530494 | -0.134942 | 0.025487 | 0.415893 | -0.143650 |
| XSP26May21C417.00 | CALL | 417.00 | | $5.48 / 136 | $5.59 / 136 | 0 | 0 | 13.840884% | 0.494977 | -0.135362 | 0.025559 | 0.417079 | 0.126138 |
| XSP26May21P417.00 | PUT | 417.00 | $5.07 | $6.49 / 136 | $6.60 / 136 | 0 | 2 | 15.089573% | -0.505023 | -0.135328 | 0.025559 | 0.417079 | -0.136629 |
| XSP26May21C416.00 | CALL | 416.00 | | $6.10 / 136 | $6.20 / 136 | 0 | 0 | 14.132883% | 0.520530 | -0.135195 | 0.025527 | 0.416560 | 0.132534 |
| XSP26May21P416.00 | PUT | 416.00 | $5.91 | $6.10 / 136 | $6.21 / 136 | 0 | 1 | 15.371106% | -0.479470 | -0.135160 | 0.025527 | 0.416560 | -0.129603 |
| XSP26May21C415.00 | CALL | 415.00 | $8.76 | $6.74 / 136 | $6.84 / 136 | 0 | 1 | 14.421686% | 0.546060 | -0.134472 | 0.025391 | 0.414329 | 0.138907 |
| XSP26May21C414.00 | CALL | 414.00 | | $7.40 / 136 | $7.51 / 136 | 0 | 0 | 14.711740% | 0.571461 | -0.133198 | 0.025150 | 0.410402 | 0.145231 |
| XSP26May21P414.00 | PUT | 414.00 | | $5.41 / 153 | $5.52 / 153 | 0 | 0 | 15.979260% | -0.428539 | -0.133164 | 0.025150 | 0.410402 | -0.115645 |
| XSP26May21C413.00 | CALL | 413.00 | | $8.09 / 119 | $8.20 / 119 | 0 | 0 | 15.007209% | 0.596630 | -0.131386 | 0.024808 | 0.404816 | 0.151478 |
| XSP26May21P413.00 | PUT | 413.00 | $4.09 | $5.10 / 153 | $5.21 / 153 | 0 | 8 | 16.290197% | -0.403370 | -0.131352 | 0.024808 | 0.404816 | -0.108768 |
| XSP26May21C412.00 | CALL | 412.00 | | $8.62 / 100 | $9.11 / 100 | 0 | 0 | 15.325241% | 0.621465 | -0.129054 | 0.024367 | 0.397626 | 0.157622 |
| XSP26May21P412.00 | PUT | 412.00 | | $4.81 / 170 | $4.92 / 170 | 0 | 0 | 16.601305% | -0.378535 | -0.129020 | 0.024367 | 0.397626 | -0.101994 |
| XSP26May21C411.00 | CALL | 411.00 | | $9.34 / 25 | $9.86 / 25 | 0 | 0 | 15.627659% | 0.645866 | -0.126226 | 0.023833 | 0.388910 | 0.163636 |
| XSP26May21P411.00 | PUT | 411.00 | $4.27 | $4.54 / 170 | $4.64 / 170 | 0 | 6 | 16.902817% | -0.354134 | -0.126192 | 0.023833 | 0.388910 | -0.095350 |
| XSP26May21C410.00 | CALL | 410.00 | | $10.07 / 25 | $10.62 / 25 | 0 | 0 | 15.908447% | 0.669739 | -0.122934 | 0.023211 | 0.378763 | 0.169496 |
| XSP26May21C409.00 | CALL | 409.00 | | $10.82 / 25 | $11.40 / 25 | 0 | 0 | 16.198503% | 0.692997 | -0.119213 | 0.022508 | 0.367295 | 0.175179 |
| XSP26May21P409.00 | PUT | 409.00 | $4.25 | $4.06 / 204 | $4.15 / 204 | 0 | 1 | 17.542020% | -0.307003 | -0.119180 | 0.022508 | 0.367295 | -0.082547 |
| XSP26May21C408.00 | CALL | 408.00 | | $11.58 / 25 | $12.19 / 25 | 0 | 0 | 16.470128% | 0.715557 | -0.115105 | 0.021732 | 0.354632 | 0.180664 |
| XSP26May21P408.00 | PUT | 408.00 | | $3.84 / 204 | $3.93 / 204 | 0 | 0 | 17.858544% | -0.284443 | -0.115071 | 0.021732 | 0.354632 | -0.076431 |
| XSP26May21C407.00 | CALL | 407.00 | | $12.36 / 25 | $13.00 / 25 | 0 | 0 | 16.753820% | 0.737345 | -0.110654 | 0.020892 | 0.340913 | 0.185933 |
| XSP26May21C406.00 | CALL | 406.00 | | $13.14 / 25 | $13.82 / 25 | 0 | 0 | 17.013082% | 0.758296 | -0.105907 | 0.019995 | 0.326286 | 0.190968 |
| XSP26May21P406.00 | PUT | 406.00 | | $3.43 / 338 | $3.53 / 238 | 0 | 0 | 18.475197% | -0.241704 | -0.105874 | 0.019995 | 0.326286 | -0.064867 |
| XSP26May21C405.00 | CALL | 405.00 | | $13.94 / 25 | $14.65 / 25 | 0 | 0 | 17.275249% | 0.778353 | -0.100917 | 0.019053 | 0.310904 | 0.195756 |
| XSP26May21C404.00 | CALL | 404.00 | | $14.75 / 25 | $15.49 / 25 | 0 | 0 | 17.527561% | 0.797470 | -0.095733 | 0.018074 | 0.294927 | 0.200283 |
| XSP26May21P404.00 | PUT | 404.00 | | $3.08 / 272 | $3.17 / 372 | 0 | 0 | 19.095328% | -0.202530 | -0.095699 | 0.018074 | 0.294927 | -0.054292 |
| XSP26May21C403.00 | CALL | 403.00 | | $15.58 / 20 | $16.35 / 20 | 0 | 0 | 17.810341% | 0.815609 | -0.090407 | 0.017068 | 0.278515 | 0.204542 |
| XSP26May21P403.00 | PUT | 403.00 | | $2.92 / 289 | $3.00 / 289 | 0 | 0 | 19.392146% | -0.184391 | -0.090374 | 0.017068 | 0.278515 | -0.049402 |
| XSP26May21C402.00 | CALL | 402.00 | | $16.41 / 20 | $17.21 / 20 | 0 | 0 | 18.055481% | 0.832743 | -0.084992 | 0.016045 | 0.261827 | 0.208526 |
| XSP26May21P402.00 | PUT | 402.00 | $2.19 | $2.76 / 406 | $2.85 / 507 | 0 | 366 | 19.690284% | -0.167257 | -0.084959 | 0.016045 | 0.261827 | -0.044789 |
| XSP26May21C401.00 | CALL | 401.00 | | $17.24 / 20 | $18.08 / 20 | 0 | 0 | 18.283620% | 0.848854 | -0.079538 | 0.015015 | 0.245017 | 0.212230 |
| XSP26May21P401.00 | PUT | 401.00 | | $2.62 / 323 | $2.70 / 403 | 0 | 0 | 19.989086% | -0.151146 | -0.079505 | 0.015015 | 0.245017 | -0.040454 |
| XSP26May21C400.00 | CALL | 400.00 | | $18.09 / 20 | $18.96 / 20 | 0 | 0 | 18.526404% | 0.863933 | -0.074092 | 0.013987 | 0.228235 | 0.215654 |
| XSP26May21C399.00 | CALL | 399.00 | | $18.95 / 20 | $19.84 / 20 | 0 | 0 | 18.757206% | 0.877983 | -0.068701 | 0.012968 | 0.211618 | 0.218798 |
| XSP26May21P399.00 | PUT | 399.00 | | $2.35 / 607 | $2.44 / 571 | 0 | 0 | 20.584081% | -0.122017 | -0.068668 | 0.012968 | 0.211618 | -0.032627 |
| XSP26May21C398.00 | CALL | 398.00 | | $19.81 / 20 | $20.73 / 20 | 0 | 0 | 18.969470% | 0.891013 | -0.063405 | 0.011968 | 0.195298 | 0.221665 |
| XSP26May21P398.00 | PUT | 398.00 | $2.38 | $2.23 / 624 | $2.32 / 717 | 0 | 5 | 20.882878% | -0.108987 | -0.063372 | 0.011968 | 0.195298 | -0.029129 |
| XSP26May21C397.00 | CALL | 397.00 | | $20.68 / 20 | $21.63 / 20 | 0 | 0 | 19.187432% | 0.903040 | -0.058243 | 0.010993 | 0.179391 | 0.224260 |
| XSP26May21P397.00 | PUT | 397.00 | | $2.12 / 374 | $2.20 / 474 | 0 | 0 | 21.172997% | -0.096960 | -0.058210 | 0.010993 | 0.179391 | -0.025904 |
| XSP26May21C396.00 | CALL | 396.00 | | $21.56 / 20 | $22.54 / 20 | 0 | 0 | 19.418618% | 0.914089 | -0.053249 | 0.010050 | 0.164000 | 0.226592 |
| XSP26May21P396.00 | PUT | 396.00 | | $2.01 / 613 | $2.09 / 738 | 0 | 0 | 21.459393% | -0.085911 | -0.053216 | 0.010050 | 0.164000 | -0.022942 |
| XSP26May21C395.00 | CALL | 395.00 | | $22.44 / 20 | $23.45 / 20 | 0 | 0 | 19.615127% | 0.924193 | -0.048451 | 0.009144 | 0.149215 | 0.228668 |
| XSP26May21P395.00 | PUT | 395.00 | $1.96 | $1.91 / 408 | $1.98 / 510 | 0 | 28 | 21.737803% | -0.075807 | -0.048419 | 0.009144 | 0.149215 | -0.020236 |
| XSP26May21C394.00 | CALL | 394.00 | | $23.33 / 20 | $24.36 / 20 | 0 | 0 | 19.804696% | 0.933387 | -0.043875 | 0.008280 | 0.135112 | 0.230499 |
| XSP26May21P394.00 | PUT | 394.00 | | $1.81 / 625 | $1.88 / 50 | 0 | 0 | 22.014065% | -0.066613 | -0.043843 | 0.008280 | 0.135112 | -0.017775 |
| XSP26May21C393.00 | CALL | 393.00 | | $24.23 / 20 | $25.28 / 20 | 0 | 0 | 20.007545% | 0.941713 | -0.039539 | 0.007461 | 0.121751 | 0.232096 |
| XSP26May21P393.00 | PUT | 393.00 | $1.88 | $1.72 / 542 | $1.80 / 861 | 0 | 11 | 22.325089% | -0.058287 | -0.039507 | 0.007461 | 0.121751 | -0.015547 |
| XSP26May21C392.00 | CALL | 392.00 | | $25.13 / 20 | $26.21 / 20 | 0 | 0 | 20.206219% | 0.949217 | -0.035459 | 0.006690 | 0.109176 | 0.233473 |
| XSP26May21P392.00 | PUT | 392.00 | | $1.63 / 759 | $1.70 / 143 | 0 | 0 | 22.571937% | -0.050783 | -0.035427 | 0.006690 | 0.109176 | -0.013541 |
| XSP26May21C391.00 | CALL | 391.00 | | $26.03 / 20 | $27.13 / 20 | 0 | 0 | 20.342686% | 0.955947 | -0.031644 | 0.005970 | 0.097420 | 0.234641 |
| XSP26May21P391.00 | PUT | 391.00 | | $1.55 / 676 | $1.62 / 476 | 0 | 0 | 22.863837% | -0.044053 | -0.031612 | 0.005970 | 0.097420 | -0.011742 |
| XSP26May21C390.00 | CALL | 390.00 | | $26.94 / 10 | $28.07 / 10 | 0 | 0 | 20.528783% | 0.961953 | -0.028101 | 0.005301 | 0.086500 | 0.235615 |
| XSP26May21C389.00 | CALL | 389.00 | | $27.86 / 10 | $29.00 / 10 | 0 | 0 | 20.683940% | 0.967287 | -0.024830 | 0.004683 | 0.076421 | 0.236409 |
| XSP26May21P389.00 | PUT | 389.00 | | $1.40 / 710 | $1.47 / 710 | 0 | 0 | 23.428425% | -0.032713 | -0.024798 | 0.004683 | 0.076421 | -0.008714 |
| XSP26May21C388.00 | CALL | 388.00 | | $28.78 / 10 | $29.95 / 10 | 0 | 0 | 20.869710% | 0.971999 | -0.021831 | 0.004117 | 0.067178 | 0.237037 |
| XSP26May21P388.00 | PUT | 388.00 | | $1.33 / 827 | $1.40 / 958 | 0 | 0 | 23.707791% | -0.028001 | -0.021799 | 0.004117 | 0.067178 | -0.007456 |
| XSP26May21C387.00 | CALL | 387.00 | | $29.70 / 10 | $30.89 / 10 | 0 | 0 | 20.988580% | 0.976142 | -0.019097 | 0.003601 | 0.058754 | 0.237512 |
| XSP26May21P387.00 | PUT | 387.00 | | $1.26 / 1,060 | $1.33 / 544 | 0 | 0 | 23.961051% | -0.023858 | -0.019065 | 0.003601 | 0.058754 | -0.006351 |
| XSP26May21C386.00 | CALL | 386.00 | | $30.63 / 10 | $31.84 / 10 | 0 | 0 | 21.141130% | 0.979766 | -0.016622 | 0.003133 | 0.051125 | 0.237848 |
| XSP26May21C385.00 | CALL | 385.00 | | $31.56 / 10 | $32.79 / 10 | 0 | 0 | 21.263278% | 0.982920 | -0.014393 | 0.002712 | 0.044258 | 0.238058 |
| XSP26May21P385.00 | PUT | 385.00 | | $1.14 / 1,127 | $1.21 / 940 | 0 | 0 | 24.519497% | -0.017080 | -0.014362 | 0.002712 | 0.044258 | -0.004544 |
| XSP26May21C384.00 | CALL | 384.00 | | $32.49 / 10 | $33.74 / 10 | 0 | 0 | 21.345113% | 0.985650 | -0.012400 | 0.002336 | 0.038115 | 0.238155 |
| XSP26May21P384.00 | PUT | 384.00 | | $1.09 / 878 | $1.15 / 678 | 0 | 0 | 24.799449% | -0.014350 | -0.012368 | 0.002336 | 0.038115 | -0.003817 |
| XSP26May21C383.00 | CALL | 383.00 | | $33.43 / 10 | $34.69 / 10 | 0 | 0 | 21.429440% | 0.988001 | -0.010628 | 0.002001 | 0.032654 | 0.238152 |
| XSP26May21P383.00 | PUT | 383.00 | | $1.04 / 695 | $1.10 / 895 | 0 | 0 | 25.091669% | -0.011999 | -0.010596 | 0.002001 | 0.032654 | -0.003191 |
| XSP26May21C382.00 | CALL | 382.00 | | $34.37 / 10 | $35.65 / 10 | 0 | 0 | 21.521207% | 0.990016 | -0.009062 | 0.001705 | 0.027828 | 0.238058 |
| XSP26May21P382.00 | PUT | 382.00 | | $0.99 / 812 | $1.05 / 1,112 | 0 | 0 | 25.364860% | -0.009984 | -0.009030 | 0.001705 | 0.027828 | -0.002654 |
| XSP26May21C381.00 | CALL | 381.00 | | $35.32 / 10 | $36.61 / 10 | 0 | 0 | 21.616079% | 0.991732 | -0.007686 | 0.001446 | 0.023590 | 0.237885 |
| XSP26May21P381.00 | PUT | 381.00 | | $0.94 / 1,129 | $1.00 / 829 | 0 | 0 | 25.626302% | -0.008268 | -0.007655 | 0.001446 | 0.023590 | -0.002197 |
| XSP26May21C380.00 | CALL | 380.00 | | $36.27 / 10 | $37.57 / 10 | 0 | 0 | 21.672726% | 0.993188 | -0.006486 | 0.001219 | 0.019891 | 0.237642 |
| XSP26May21P380.00 | PUT | 380.00 | $0.94 | $0.90 / 729 | $0.95 / 786 | 0 | 32 | 25.898918% | -0.006812 | -0.006454 | 0.001219 | 0.019891 | -0.001810 |
| XSP26May21C375.00 | CALL | 375.00 | | $39.49 / 25 | $44.07 / 26 | 0 | 0 | 22.427130% | 0.997603 | -0.002566 | 0.000479 | 0.007813 | 0.235665 |
| XSP26May21P375.00 | PUT | 375.00 | $0.74 | $0.71 / 1,280 | $0.76 / 730 | 0 | 10 | 27.280948% | -0.002397 | -0.002535 | 0.000479 | 0.007813 | -0.000636 |
| XSP26May21C370.00 | CALL | 370.00 | | $44.37 / 25 | $49.00 / 26 | 0 | 0 | 23.134055% | 0.999260 | -0.000896 | 0.000163 | 0.002668 | 0.232954 |
| XSP26May21P370.00 | PUT | 370.00 | | $0.57 / 1,425 | $0.62 / 1,131 | 0 | 0 | 28.725151% | -0.000740 | -0.000866 | 0.000163 | 0.002668 | -0.000196 |
| XSP26May21C365.00 | CALL | 365.00 | | $49.18 / 25 | $53.84 / 26 | 0 | 0 | 19.737718% | 0.999801 | -0.000286 | 0.000048 | 0.000788 | 0.229947 |
| XSP26May21P365.00 | PUT | 365.00 | | $0.47 / 965 | $0.51 / 765 | 0 | 0 | 30.222405% | -0.000199 | -0.000256 | 0.000048 | 0.000788 | -0.000053 |
| XSP26May21C360.00 | CALL | 360.00 | | $54.04 / 26 | $58.71 / 26 | 0 | 0 | 21.866613% | 0.999954 | -0.000094 | 0.000012 | 0.000200 | 0.226837 |
| XSP26May21C355.00 | CALL | 355.00 | | $58.99 / 26 | $63.68 / 26 | 0 | 0 | 23.588659% | 0.999991 | -0.000043 | 0.000003 | 0.000043 | 0.223696 |
| XSP26May21P355.00 | PUT | 355.00 | | $0.33 / 816 | $0.37 / 1,841 | 0 | 0 | 33.388241% | -0.000009 | -0.000014 | 0.000003 | 0.000043 | -0.000002 |