XSP.IN Option Chain
End of day data from May 5, 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 |
| XSP26May21P380.00 | PUT | 380.00 | $0.88 | $0.84 / 646 | $0.89 / 1,046 | 8 | 32 | 26.185013% | -0.005489 | -0.005442 | 0.001031 | 0.016076 | -0.001395 |
| XSP26May21P413.00 | PUT | 413.00 | $4.39 | $4.87 / 153 | $4.95 / 154 | 5 | 8 | 16.295931% | -0.395045 | -0.133353 | 0.025265 | 0.393980 | -0.101861 |
| XSP26May21C428.00 | CALL | 428.00 | $1.32 | $0.93 / 408 | $1.00 / 708 | 2 | 135 | 10.951424% | 0.239052 | -0.107462 | 0.020353 | 0.317392 | 0.058780 |
| XSP26May21C423.00 | CALL | 423.00 | $3.07 | $2.35 / 221 | $2.43 / 221 | 2 | 0 | 11.889091% | 0.348999 | -0.128185 | 0.024278 | 0.378588 | 0.085555 |
| XSP26May21C420.00 | CALL | 420.00 | $4.64 | $3.68 / 170 | $3.77 / 170 | 2 | 0 | 12.653853% | 0.423324 | -0.135650 | 0.025691 | 0.400626 | 0.103553 |
| XSP26May21P421.00 | PUT | 421.00 | $7.06 | $7.77 / 20 | $8.41 / 20 | 1 | 0 | 13.949303% | -0.601961 | -0.133613 | 0.025316 | 0.394783 | -0.156312 |
| XSP26May21C480.00 | CALL | 480.00 | | | $0.02 / 1,666 | 0 | 0 | 20.857830% | 0.000060 | -0.000085 | 0.000016 | 0.000252 | 0.000015 |
| XSP26May21P480.00 | PUT | 480.00 | | $62.04 / 22 | $65.67 / 22 | 0 | 0 | 33.223008% | -0.999940 | -0.000019 | 0.000016 | 0.000252 | -0.289299 |
| XSP26May21C475.00 | CALL | 475.00 | $0.03 | | $0.02 / 1,657 | 0 | 8 | 19.470371% | 0.000187 | -0.000246 | 0.000047 | 0.000726 | 0.000046 |
| XSP26May21P475.00 | PUT | 475.00 | | $57.04 / 22 | $60.67 / 22 | 0 | 0 | 31.249070% | -0.999813 | -0.000181 | 0.000047 | 0.000726 | -0.286254 |
| XSP26May21C470.00 | CALL | 470.00 | $0.02 | | $0.02 / 1,150 | 0 | 5 | 18.055834% | 0.000539 | -0.000660 | 0.000125 | 0.001951 | 0.000134 |
| XSP26May21P470.00 | PUT | 470.00 | | $52.02 / 22 | $55.65 / 22 | 0 | 0 | 29.039372% | -0.999461 | -0.000596 | 0.000125 | 0.001951 | -0.283153 |
| XSP26May21C465.00 | CALL | 465.00 | | | $0.03 / 1,657 | 0 | 0 | 17.345930% | 0.001457 | -0.001646 | 0.000312 | 0.004862 | 0.000362 |
| XSP26May21P465.00 | PUT | 465.00 | | $47.05 / 22 | $50.68 / 22 | 0 | 0 | 27.248659% | -0.998543 | -0.001582 | 0.000312 | 0.004862 | -0.279911 |
| XSP26May21C462.00 | CALL | 462.00 | | | $0.03 / 1,657 | 0 | 0 | 16.436526% | 0.002558 | -0.002745 | 0.000520 | 0.008107 | 0.000636 |
| XSP26May21P462.00 | PUT | 462.00 | | $44.05 / 22 | $47.68 / 22 | 0 | 0 | 25.978770% | -0.997442 | -0.002681 | 0.000520 | 0.008107 | -0.277829 |
| XSP26May21C461.00 | CALL | 461.00 | | | $0.03 / 1,657 | 0 | 0 | 16.130319% | 0.003068 | -0.003234 | 0.000613 | 0.009553 | 0.000762 |
| XSP26May21P461.00 | PUT | 461.00 | | $43.03 / 22 | $46.66 / 22 | 0 | 0 | 25.377877% | -0.996932 | -0.003171 | 0.000613 | 0.009553 | -0.277100 |
| XSP26May21C460.00 | CALL | 460.00 | | | $0.03 / 1,450 | 0 | 0 | 15.824891% | 0.003670 | -0.003799 | 0.000720 | 0.011221 | 0.000912 |
| XSP26May21P460.00 | PUT | 460.00 | | $42.03 / 22 | $45.66 / 22 | 0 | 0 | 24.949828% | -0.996330 | -0.003736 | 0.000720 | 0.011221 | -0.276348 |
| XSP26May21C459.00 | CALL | 459.00 | | | $0.03 / 1,250 | 0 | 0 | 15.515450% | 0.004377 | -0.004448 | 0.000843 | 0.013139 | 0.001087 |
| XSP26May21P459.00 | PUT | 459.00 | | $41.03 / 22 | $44.66 / 22 | 0 | 0 | 24.518045% | -0.995623 | -0.004385 | 0.000843 | 0.013139 | -0.275570 |
| XSP26May21C458.00 | CALL | 458.00 | | | $0.03 / 950 | 0 | 0 | 15.206887% | 0.005206 | -0.005192 | 0.000983 | 0.015335 | 0.001293 |
| XSP26May21P458.00 | PUT | 458.00 | | $40.03 / 22 | $43.66 / 22 | 0 | 0 | 24.087697% | -0.994794 | -0.005129 | 0.000983 | 0.015335 | -0.274761 |
| XSP26May21C457.00 | CALL | 457.00 | | $0.01 / 850 | $0.04 / 1,657 | 0 | 0 | 14.597843% | 0.006173 | -0.006040 | 0.001144 | 0.017841 | 0.001533 |
| XSP26May21P457.00 | PUT | 457.00 | | $39.09 / 22 | $42.71 / 22 | 0 | 0 | 24.092538% | -0.993827 | -0.005977 | 0.001144 | 0.017841 | -0.273919 |
| XSP26May21C456.00 | CALL | 456.00 | | $0.01 / 850 | $0.04 / 1,657 | 0 | 0 | 14.284621% | 0.007299 | -0.007004 | 0.001327 | 0.020688 | 0.001812 |
| XSP26May21P456.00 | PUT | 456.00 | | $38.06 / 22 | $41.69 / 22 | 0 | 0 | 23.452411% | -0.992701 | -0.006942 | 0.001327 | 0.020688 | -0.273037 |
| XSP26May21C455.00 | CALL | 455.00 | | $0.01 / 850 | $0.04 / 1,657 | 0 | 0 | 13.978920% | 0.008606 | -0.008096 | 0.001533 | 0.023912 | 0.002136 |
| XSP26May21P455.00 | PUT | 455.00 | | $37.06 / 22 | $40.69 / 22 | 0 | 0 | 23.007576% | -0.991394 | -0.008033 | 0.001533 | 0.023912 | -0.272110 |
| XSP26May21C454.00 | CALL | 454.00 | | $0.01 / 850 | $0.04 / 1,841 | 0 | 0 | 13.670257% | 0.010117 | -0.009326 | 0.001767 | 0.027547 | 0.002510 |
| XSP26May21P454.00 | PUT | 454.00 | | $36.04 / 22 | $39.67 / 22 | 0 | 0 | 22.404409% | -0.989883 | -0.009264 | 0.001767 | 0.027547 | -0.271133 |
| XSP26May21C453.00 | CALL | 453.00 | | $0.01 / 1,250 | $0.04 / 1,634 | 0 | 0 | 13.356475% | 0.011858 | -0.010708 | 0.002028 | 0.031629 | 0.002942 |
| XSP26May21P453.00 | PUT | 453.00 | | $35.04 / 22 | $38.67 / 22 | 0 | 0 | 21.956209% | -0.988142 | -0.010646 | 0.002028 | 0.031629 | -0.270099 |
| XSP26May21C450.00 | CALL | 450.00 | | $0.01 / 1,657 | $0.05 / 1,767 | 0 | 0 | 12.675365% | 0.018762 | -0.015886 | 0.003009 | 0.046923 | 0.004651 |
| XSP26May21P450.00 | PUT | 450.00 | | $32.05 / 22 | $35.68 / 22 | 0 | 0 | 20.670097% | -0.981238 | -0.015825 | 0.003009 | 0.046923 | -0.266581 |
| XSP26May21C445.00 | CALL | 445.00 | | $0.03 / 1,657 | $0.07 / 1,657 | 0 | 0 | 11.774468% | 0.037993 | -0.028626 | 0.005422 | 0.084551 | 0.009406 |
| XSP26May21P445.00 | PUT | 445.00 | | $27.07 / 22 | $30.70 / 22 | 0 | 0 | 18.467681% | -0.962007 | -0.028565 | 0.005422 | 0.084551 | -0.258813 |
| XSP26May21C443.00 | CALL | 443.00 | | $0.05 / 1,150 | $0.08 / 1,550 | 0 | 0 | 11.475274% | 0.049339 | -0.035350 | 0.006696 | 0.104411 | 0.012207 |
| XSP26May21P443.00 | PUT | 443.00 | | $25.11 / 22 | $28.74 / 22 | 0 | 0 | 17.759824% | -0.950661 | -0.035289 | 0.006696 | 0.104411 | -0.254805 |
| XSP26May21C440.00 | CALL | 440.00 | | $0.08 / 1,335 | $0.12 / 1,624 | 0 | 0 | 11.074692% | 0.071394 | -0.047222 | 0.008944 | 0.139478 | 0.017647 |
| XSP26May21P440.00 | PUT | 440.00 | | $22.12 / 22 | $25.75 / 22 | 0 | 0 | 16.328186% | -0.928606 | -0.047162 | 0.008944 | 0.139478 | -0.247558 |
| XSP26May21C439.00 | CALL | 439.00 | | $0.09 / 1,592 | $0.13 / 1,016 | 0 | 0 | 10.849711% | 0.080269 | -0.051630 | 0.009779 | 0.152498 | 0.019834 |
| XSP26May21P439.00 | PUT | 439.00 | | $21.16 / 22 | $24.79 / 22 | 0 | 0 | 16.050160% | -0.919731 | -0.051570 | 0.009779 | 0.152498 | -0.244768 |
| XSP26May21C438.00 | CALL | 438.00 | $0.45 | $0.11 / 1,559 | $0.15 / 999 | 0 | 8 | 10.745900% | 0.089975 | -0.056243 | 0.010653 | 0.166120 | 0.022224 |
| XSP26May21P438.00 | PUT | 438.00 | | $20.14 / 22 | $23.76 / 22 | 0 | 0 | 15.392131% | -0.910025 | -0.056183 | 0.010653 | 0.166120 | -0.241775 |
| XSP26May21C437.00 | CALL | 437.00 | $0.43 | $0.14 / 983 | $0.18 / 1,524 | 0 | 5 | 10.722485% | 0.100553 | -0.061041 | 0.011561 | 0.180291 | 0.024828 |
| XSP26May21P437.00 | PUT | 437.00 | | $18.58 / 22 | $23.36 / 22 | 0 | 0 | 14.983009% | -0.899447 | -0.060981 | 0.011561 | 0.180291 | -0.238569 |
| XSP26May21C436.00 | CALL | 436.00 | | $0.17 / 949 | $0.21 / 1,148 | 0 | 0 | 10.636664% | 0.112038 | -0.066001 | 0.012501 | 0.194941 | 0.027652 |
| XSP26May21P436.00 | PUT | 436.00 | | $17.61 / 22 | $22.39 / 22 | 0 | 0 | 14.615344% | -0.887962 | -0.065941 | 0.012501 | 0.194941 | -0.235141 |
| XSP26May21C435.00 | CALL | 435.00 | | $0.21 / 715 | $0.25 / 914 | 0 | 0 | 10.591733% | 0.124462 | -0.071096 | 0.013466 | 0.209990 | 0.030706 |
| XSP26May21P435.00 | PUT | 435.00 | | $16.65 / 22 | $21.43 / 22 | 0 | 0 | 14.284093% | -0.875538 | -0.071037 | 0.013466 | 0.209990 | -0.231485 |
| XSP26May21C434.00 | CALL | 434.00 | $0.65 | $0.25 / 1,627 | $0.30 / 680 | 0 | 1 | 10.525448% | 0.137849 | -0.076296 | 0.014451 | 0.225347 | 0.033995 |
| XSP26May21P434.00 | PUT | 434.00 | | $17.51 / 10 | $18.75 / 10 | 0 | 0 | 14.170018% | -0.862151 | -0.076236 | 0.014451 | 0.225347 | -0.227594 |
| XSP26May21C433.00 | CALL | 433.00 | | $0.32 / 647 | $0.37 / 1,046 | 0 | 0 | 10.580043% | 0.152221 | -0.081564 | 0.015449 | 0.240907 | 0.037522 |
| XSP26May21P433.00 | PUT | 433.00 | | $16.59 / 10 | $17.80 / 10 | 0 | 0 | 13.902516% | -0.847779 | -0.081505 | 0.015449 | 0.240907 | -0.223463 |
| XSP26May21C432.00 | CALL | 432.00 | | $0.39 / 1,493 | $0.45 / 1,012 | 0 | 0 | 10.581088% | 0.167591 | -0.086862 | 0.016452 | 0.256555 | 0.041292 |
| XSP26May21P432.00 | PUT | 432.00 | | $15.68 / 10 | $16.87 / 10 | 0 | 0 | 13.669052% | -0.832409 | -0.086803 | 0.016452 | 0.256555 | -0.219091 |
| XSP26May21C431.00 | CALL | 431.00 | $1.13 | $0.49 / 1,061 | $0.55 / 861 | 0 | 2 | 10.644739% | 0.183965 | -0.092148 | 0.017453 | 0.272165 | 0.045305 |
| XSP26May21P431.00 | PUT | 431.00 | | $14.80 / 10 | $15.95 / 10 | 0 | 0 | 13.485024% | -0.816035 | -0.092089 | 0.017453 | 0.272165 | -0.214475 |
| XSP26May21C430.00 | CALL | 430.00 | $1.35 | $0.61 / 510 | $0.67 / 510 | 0 | 10 | 10.717658% | 0.201342 | -0.097375 | 0.018443 | 0.287603 | 0.049560 |
| XSP26May21P430.00 | PUT | 430.00 | | $13.94 / 10 | $15.05 / 10 | 0 | 0 | 13.334287% | -0.798658 | -0.097316 | 0.018443 | 0.287603 | -0.209617 |
| XSP26May21C429.00 | CALL | 429.00 | | $0.75 / 959 | $0.82 / 559 | 0 | 0 | 10.810074% | 0.219710 | -0.102496 | 0.019413 | 0.302727 | 0.054054 |
| XSP26May21P429.00 | PUT | 429.00 | | $13.10 / 10 | $14.17 / 10 | 0 | 0 | 13.208875% | -0.780290 | -0.102438 | 0.019413 | 0.302727 | -0.204521 |
| XSP26May21P428.00 | PUT | 428.00 | | $12.30 / 10 | $13.33 / 10 | 0 | 0 | 13.172404% | -0.760948 | -0.107403 | 0.020353 | 0.317392 | -0.199191 |
| XSP26May21C427.00 | CALL | 427.00 | | $1.13 / 774 | $1.21 / 574 | 0 | 0 | 11.082867% | 0.259337 | -0.112221 | 0.021255 | 0.331446 | 0.063733 |
| XSP26May21P427.00 | PUT | 427.00 | | $11.54 / 10 | $12.51 / 10 | 0 | 0 | 13.167622% | -0.740663 | -0.112162 | 0.021255 | 0.331446 | -0.193636 |
| XSP26May21C426.00 | CALL | 426.00 | $2.61 | $1.38 / 340 | $1.45 / 340 | 0 | 2 | 11.252125% | 0.280527 | -0.116722 | 0.022107 | 0.344739 | 0.068900 |
| XSP26May21P426.00 | PUT | 426.00 | | $10.81 / 10 | $11.73 / 10 | 0 | 0 | 13.204181% | -0.719473 | -0.116664 | 0.022107 | 0.344739 | -0.187866 |
| XSP26May21C425.00 | CALL | 425.00 | | $1.66 / 289 | $1.74 / 489 | 0 | 0 | 11.449611% | 0.302574 | -0.120916 | 0.022901 | 0.357123 | 0.074270 |
| XSP26May21P425.00 | PUT | 425.00 | | $10.12 / 20 | $10.98 / 20 | 0 | 0 | 13.275837% | -0.697426 | -0.120858 | 0.022901 | 0.357123 | -0.181893 |
| XSP26May21C424.00 | CALL | 424.00 | | $1.98 / 255 | $2.06 / 255 | 0 | 0 | 11.646836% | 0.325421 | -0.124752 | 0.023628 | 0.368452 | 0.079828 |
| XSP26May21P424.00 | PUT | 424.00 | | $9.47 / 20 | $10.28 / 20 | 0 | 0 | 13.398762% | -0.674579 | -0.124694 | 0.023628 | 0.368452 | -0.175733 |
| XSP26May21P423.00 | PUT | 423.00 | | $8.87 / 20 | $9.61 / 20 | 0 | 0 | 13.554915% | -0.651001 | -0.128127 | 0.024278 | 0.378588 | -0.169403 |
| XSP26May21C422.00 | CALL | 422.00 | | $2.75 / 204 | $2.84 / 204 | 0 | 0 | 12.129022% | 0.373233 | -0.131171 | 0.024843 | 0.387404 | 0.091433 |
| XSP26May21P422.00 | PUT | 422.00 | | $8.30 / 20 | $8.99 / 20 | 0 | 0 | 13.737870% | -0.626767 | -0.131113 | 0.024843 | 0.387404 | -0.162922 |
| XSP26May21C421.00 | CALL | 421.00 | | $3.20 / 187 | $3.28 / 187 | 0 | 0 | 12.383768% | 0.398039 | -0.133671 | 0.025316 | 0.394783 | 0.097441 |
| XSP26May21P420.00 | PUT | 420.00 | | $7.28 / 25 | $7.88 / 25 | 0 | 0 | 14.197992% | -0.576676 | -0.135592 | 0.025691 | 0.400626 | -0.149597 |
| XSP26May21C419.00 | CALL | 419.00 | $6.10 | $4.20 / 153 | $4.29 / 153 | 0 | 9 | 12.923436% | 0.448990 | -0.137080 | 0.025962 | 0.404847 | 0.109746 |
| XSP26May21P419.00 | PUT | 419.00 | | $7.09 / 119 | $7.16 / 119 | 0 | 0 | 14.510137% | -0.551010 | -0.137023 | 0.025962 | 0.404847 | -0.142801 |
| XSP26May21C418.00 | CALL | 418.00 | | $4.76 / 136 | $4.85 / 136 | 0 | 0 | 13.214320% | 0.474934 | -0.137940 | 0.026124 | 0.407383 | 0.115994 |
| XSP26May21P418.00 | PUT | 418.00 | | $6.63 / 136 | $6.72 / 136 | 0 | 0 | 14.764452% | -0.525066 | -0.137883 | 0.026124 | 0.407383 | -0.135951 |
| XSP26May21C417.00 | CALL | 417.00 | | $5.35 / 136 | $5.44 / 136 | 0 | 0 | 13.504105% | 0.501047 | -0.138214 | 0.026176 | 0.408187 | 0.122268 |
| XSP26May21P417.00 | PUT | 417.00 | $5.07 | $6.22 / 136 | $6.31 / 136 | 0 | 2 | 15.050594% | -0.498953 | -0.138157 | 0.026176 | 0.408187 | -0.129074 |
| XSP26May21C416.00 | CALL | 416.00 | | $5.97 / 136 | $6.06 / 137 | 0 | 0 | 13.796472% | 0.527218 | -0.137894 | 0.026115 | 0.407238 | 0.128541 |
| XSP26May21P416.00 | PUT | 416.00 | $5.91 | $5.86 / 136 | $5.93 / 136 | 0 | 1 | 15.371186% | -0.472782 | -0.137837 | 0.026115 | 0.407238 | -0.122198 |
| XSP26May21C415.00 | CALL | 415.00 | $8.76 | $6.62 / 136 | $6.71 / 137 | 0 | 1 | 14.095819% | 0.553335 | -0.136980 | 0.025942 | 0.404535 | 0.134784 |
| XSP26May21P415.00 | PUT | 415.00 | $6.83 | $5.49 / 136 | $5.58 / 136 | 0 | 128 | 15.656047% | -0.446665 | -0.136924 | 0.025942 | 0.404535 | -0.115352 |
| XSP26May21C414.00 | CALL | 414.00 | | $7.30 / 136 | $7.39 / 137 | 0 | 0 | 14.407422% | 0.579284 | -0.135481 | 0.025657 | 0.400101 | 0.140970 |
| XSP26May21P414.00 | PUT | 414.00 | | $5.17 / 153 | $5.26 / 153 | 0 | 0 | 15.983557% | -0.420716 | -0.135424 | 0.025657 | 0.400101 | -0.108563 |
| XSP26May21C413.00 | CALL | 413.00 | | $7.99 / 119 | $8.08 / 120 | 0 | 0 | 14.683322% | 0.604955 | -0.133410 | 0.025265 | 0.393980 | 0.147070 |
| XSP26May21C412.00 | CALL | 412.00 | | $8.56 / 100 | $8.96 / 101 | 0 | 0 | 14.994684% | 0.630238 | -0.130791 | 0.024768 | 0.386239 | 0.153057 |
| XSP26May21P412.00 | PUT | 412.00 | | $4.58 / 170 | $4.67 / 171 | 0 | 0 | 16.605137% | -0.369762 | -0.130734 | 0.024768 | 0.386239 | -0.095271 |
| XSP26May21C411.00 | CALL | 411.00 | | $9.29 / 25 | $9.71 / 26 | 0 | 0 | 15.290256% | 0.655030 | -0.127653 | 0.024174 | 0.376966 | 0.158906 |
| XSP26May21P411.00 | PUT | 411.00 | $4.27 | $4.32 / 170 | $4.41 / 171 | 0 | 6 | 16.935132% | -0.344970 | -0.127596 | 0.024174 | 0.376966 | -0.088819 |
| XSP26May21C410.00 | CALL | 410.00 | | $10.03 / 25 | $10.48 / 26 | 0 | 0 | 15.574864% | 0.679231 | -0.124032 | 0.023488 | 0.366267 | 0.164591 |
| XSP26May21P410.00 | PUT | 410.00 | $5.11 | $4.08 / 187 | $4.16 / 188 | 0 | 5 | 17.255964% | -0.320769 | -0.123976 | 0.023488 | 0.366267 | -0.082531 |
| XSP26May21C409.00 | CALL | 409.00 | | $10.79 / 25 | $11.26 / 26 | 0 | 0 | 15.854677% | 0.702750 | -0.119970 | 0.022718 | 0.354265 | 0.170090 |
| XSP26May21P409.00 | PUT | 409.00 | $4.25 | $3.85 / 204 | $3.93 / 205 | 0 | 1 | 17.573442% | -0.297250 | -0.119914 | 0.022718 | 0.354265 | -0.076429 |
| XSP26May21C408.00 | CALL | 408.00 | | $11.56 / 25 | $12.06 / 26 | 0 | 0 | 16.127403% | 0.725502 | -0.115514 | 0.021874 | 0.341098 | 0.175383 |
| XSP26May21P408.00 | PUT | 408.00 | | $3.64 / 221 | $3.72 / 222 | 0 | 0 | 17.907733% | -0.274498 | -0.115458 | 0.021874 | 0.341098 | -0.070534 |
| XSP26May21C407.00 | CALL | 407.00 | | $12.35 / 25 | $12.87 / 26 | 0 | 0 | 16.400084% | 0.747413 | -0.110714 | 0.020964 | 0.326917 | 0.180450 |
| XSP26May21P407.00 | PUT | 407.00 | $4.14 | $3.44 / 238 | $3.52 / 239 | 0 | 3 | 18.228790% | -0.252587 | -0.110658 | 0.020964 | 0.326917 | -0.064864 |
| XSP26May21C406.00 | CALL | 406.00 | | $13.14 / 25 | $13.69 / 26 | 0 | 0 | 16.643183% | 0.768416 | -0.105624 | 0.020000 | 0.311879 | 0.185276 |
| XSP26May21P406.00 | PUT | 406.00 | | $3.25 / 255 | $3.33 / 256 | 0 | 0 | 18.544242% | -0.231584 | -0.105569 | 0.020000 | 0.311879 | -0.059435 |
| XSP26May21C405.00 | CALL | 405.00 | | $13.95 / 25 | $14.53 / 26 | 0 | 0 | 16.903450% | 0.788456 | -0.100301 | 0.018991 | 0.296151 | 0.189848 |
| XSP26May21P405.00 | PUT | 405.00 | $3.69 | $3.08 / 255 | $3.15 / 256 | 0 | 5 | 18.862800% | -0.211544 | -0.100245 | 0.018991 | 0.296151 | -0.054261 |
| XSP26May21C404.00 | CALL | 404.00 | | $14.77 / 25 | $15.38 / 26 | 0 | 0 | 17.159777% | 0.807488 | -0.094800 | 0.017949 | 0.279899 | 0.194154 |
| XSP26May21P404.00 | PUT | 404.00 | | $2.91 / 272 | $2.99 / 273 | 0 | 0 | 19.179551% | -0.192512 | -0.094745 | 0.017949 | 0.279899 | -0.049352 |
| XSP26May21C403.00 | CALL | 403.00 | | $15.60 / 20 | $16.23 / 21 | 0 | 0 | 17.389989% | 0.825478 | -0.089179 | 0.016884 | 0.263292 | 0.198187 |
| XSP26May21P403.00 | PUT | 403.00 | | $2.76 / 289 | $2.83 / 290 | 0 | 0 | 19.497447% | -0.174522 | -0.089124 | 0.016884 | 0.263292 | -0.044717 |
| XSP26May21C402.00 | CALL | 402.00 | | $16.44 / 20 | $17.10 / 21 | 0 | 0 | 17.633823% | 0.842403 | -0.083493 | 0.015807 | 0.246494 | 0.201941 |
| XSP26May21P402.00 | PUT | 402.00 | $2.19 | $2.61 / 306 | $2.68 / 307 | 0 | 366 | 19.795616% | -0.157597 | -0.083438 | 0.015807 | 0.246494 | -0.040360 |
| XSP26May21C401.00 | CALL | 401.00 | | $17.29 / 20 | $17.97 / 21 | 0 | 0 | 17.856783% | 0.858250 | -0.077796 | 0.014728 | 0.229663 | 0.205414 |
| XSP26May21P401.00 | PUT | 401.00 | | $2.47 / 323 | $2.54 / 324 | 0 | 0 | 20.097209% | -0.141750 | -0.077741 | 0.014728 | 0.229663 | -0.036284 |
| XSP26May21C400.00 | CALL | 400.00 | | $18.14 / 20 | $18.85 / 21 | 0 | 0 | 18.061267% | 0.873017 | -0.072138 | 0.013656 | 0.212949 | 0.208607 |
| XSP26May21P400.00 | PUT | 400.00 | $3.16 | $2.34 / 340 | $2.41 / 341 | 0 | 20 | 20.406387% | -0.126983 | -0.072084 | 0.013656 | 0.212949 | -0.032488 |
| XSP26May21C399.00 | CALL | 399.00 | | $19.01 / 20 | $19.74 / 21 | 0 | 0 | 18.285681% | 0.886710 | -0.066568 | 0.012601 | 0.196493 | 0.211521 |
| XSP26May21P399.00 | PUT | 399.00 | | $2.22 / 357 | $2.29 / 358 | 0 | 0 | 20.717666% | -0.113290 | -0.066513 | 0.012601 | 0.196493 | -0.028972 |
| XSP26May21C398.00 | CALL | 398.00 | | $19.89 / 20 | $20.65 / 20 | 0 | 0 | 18.538190% | 0.899346 | -0.061128 | 0.011570 | 0.180422 | 0.214161 |
| XSP26May21P398.00 | PUT | 398.00 | $2.38 | $2.10 / 374 | $2.17 / 375 | 0 | 5 | 21.002942% | -0.100654 | -0.061073 | 0.011570 | 0.180422 | -0.025729 |
| XSP26May21C397.00 | CALL | 397.00 | | $20.77 / 20 | $21.55 / 20 | 0 | 0 | 18.734001% | 0.910950 | -0.055856 | 0.010571 | 0.164848 | 0.216534 |
| XSP26May21P397.00 | PUT | 397.00 | | $1.99 / 391 | $2.06 / 392 | 0 | 0 | 21.300568% | -0.089050 | -0.055802 | 0.010571 | 0.164848 | -0.022753 |
| XSP26May21C396.00 | CALL | 396.00 | | $21.65 / 20 | $22.45 / 20 | 0 | 0 | 18.894240% | 0.921553 | -0.050786 | 0.009611 | 0.149871 | 0.218648 |
| XSP26May21P396.00 | PUT | 396.00 | | $1.89 / 408 | $1.96 / 609 | 0 | 0 | 21.610642% | -0.078447 | -0.050732 | 0.009611 | 0.149871 | -0.020036 |
| XSP26May21C395.00 | CALL | 395.00 | | $22.54 / 20 | $23.37 / 20 | 0 | 0 | 19.086872% | 0.931193 | -0.045946 | 0.008694 | 0.135573 | 0.220515 |
| XSP26May21P395.00 | PUT | 395.00 | $1.96 | $1.80 / 425 | $1.86 / 425 | 0 | 28 | 21.914409% | -0.068807 | -0.045892 | 0.008694 | 0.135573 | -0.017567 |
| XSP26May21C394.00 | CALL | 394.00 | | $23.44 / 20 | $24.28 / 20 | 0 | 0 | 19.241851% | 0.939914 | -0.041359 | 0.007825 | 0.122021 | 0.222144 |
| XSP26May21P394.00 | PUT | 394.00 | | $1.70 / 442 | $1.77 / 642 | 0 | 0 | 22.198260% | -0.060086 | -0.041305 | 0.007825 | 0.122021 | -0.015335 |
| XSP26May21C393.00 | CALL | 393.00 | | $24.34 / 20 | $25.21 / 20 | 0 | 0 | 19.415175% | 0.947763 | -0.037041 | 0.007007 | 0.109266 | 0.223549 |
| XSP26May21P393.00 | PUT | 393.00 | $1.88 | $1.62 / 459 | $1.68 / 659 | 0 | 11 | 22.498849% | -0.052237 | -0.036987 | 0.007007 | 0.109266 | -0.013327 |
| XSP26May21C392.00 | CALL | 392.00 | | $25.25 / 20 | $26.13 / 20 | 0 | 0 | 19.550200% | 0.954792 | -0.033005 | 0.006242 | 0.097344 | 0.224744 |
| XSP26May21P392.00 | PUT | 392.00 | | $1.53 / 476 | $1.60 / 676 | 0 | 0 | 22.777865% | -0.045208 | -0.032952 | 0.006242 | 0.097344 | -0.011529 |
| XSP26May21C391.00 | CALL | 391.00 | | $26.16 / 20 | $27.06 / 20 | 0 | 0 | 19.675161% | 0.961055 | -0.029259 | 0.005533 | 0.086275 | 0.225742 |
| XSP26May21P391.00 | PUT | 391.00 | | $1.46 / 493 | $1.52 / 693 | 0 | 0 | 23.080123% | -0.038945 | -0.029205 | 0.005533 | 0.086275 | -0.009929 |
| XSP26May21C390.00 | CALL | 390.00 | | $27.08 / 10 | $28.00 / 10 | 0 | 0 | 19.824420% | 0.966605 | -0.025803 | 0.004878 | 0.076068 | 0.226557 |
| XSP26May21P390.00 | PUT | 390.00 | $2.02 | $1.38 / 510 | $1.44 / 710 | 0 | 2 | 23.336490% | -0.033395 | -0.025750 | 0.004878 | 0.076068 | -0.008511 |
| XSP26May21C389.00 | CALL | 389.00 | | $28.00 / 10 | $28.94 / 10 | 0 | 0 | 19.933821% | 0.971499 | -0.022638 | 0.004278 | 0.066718 | 0.227204 |
| XSP26May21P389.00 | PUT | 389.00 | | $1.31 / 527 | $1.37 / 727 | 0 | 0 | 23.617706% | -0.028501 | -0.022585 | 0.004278 | 0.066718 | -0.007261 |
| XSP26May21C388.00 | CALL | 388.00 | | $28.92 / 10 | $29.88 / 10 | 0 | 0 | 20.001614% | 0.975791 | -0.019757 | 0.003733 | 0.058209 | 0.227696 |
| XSP26May21P388.00 | PUT | 388.00 | | $1.25 / 544 | $1.31 / 744 | 0 | 0 | 23.935055% | -0.024209 | -0.019704 | 0.003733 | 0.058209 | -0.006166 |
| XSP26May21C387.00 | CALL | 387.00 | | $29.85 / 10 | $30.83 / 10 | 0 | 0 | 20.097640% | 0.979535 | -0.017153 | 0.003239 | 0.050515 | 0.228049 |
| XSP26May21P387.00 | PUT | 387.00 | | $1.19 / 561 | $1.24 / 761 | 0 | 0 | 24.204319% | -0.020465 | -0.017100 | 0.003239 | 0.050515 | -0.005211 |
| XSP26May21C386.00 | CALL | 386.00 | | $30.79 / 10 | $31.77 / 10 | 0 | 0 | 20.154226% | 0.982785 | -0.014813 | 0.002796 | 0.043603 | 0.228275 |
| XSP26May21P386.00 | PUT | 386.00 | $1.53 | $1.13 / 561 | $1.18 / 761 | 0 | 3 | 24.481085% | -0.017215 | -0.014760 | 0.002796 | 0.043603 | -0.004382 |
| XSP26May21C385.00 | CALL | 385.00 | | $31.72 / 10 | $32.73 / 10 | 0 | 0 | 20.203628% | 0.985590 | -0.012725 | 0.002401 | 0.037434 | 0.228387 |
| XSP26May21P385.00 | PUT | 385.00 | | $1.07 / 678 | $1.13 / 778 | 0 | 0 | 24.767544% | -0.014410 | -0.012672 | 0.002401 | 0.037434 | -0.003667 |
| XSP26May21C384.00 | CALL | 384.00 | | $32.66 / 10 | $33.68 / 10 | 0 | 0 | 20.204047% | 0.987997 | -0.010873 | 0.002050 | 0.031964 | 0.228398 |
| XSP26May21P384.00 | PUT | 384.00 | | $1.02 / 595 | $1.07 / 795 | 0 | 0 | 25.035141% | -0.012003 | -0.010820 | 0.002050 | 0.031964 | -0.003054 |
| XSP26May21C383.00 | CALL | 383.00 | | $33.61 / 10 | $34.64 / 10 | 0 | 0 | 20.249950% | 0.990053 | -0.009241 | 0.001741 | 0.027143 | 0.228319 |
| XSP26May21P383.00 | PUT | 383.00 | | $0.97 / 612 | $1.02 / 812 | 0 | 0 | 25.317015% | -0.009947 | -0.009188 | 0.001741 | 0.027143 | -0.002530 |
| XSP26May21C382.00 | CALL | 382.00 | | $34.55 / 10 | $35.60 / 10 | 0 | 0 | 20.185963% | 0.991799 | -0.007812 | 0.001470 | 0.022922 | 0.228160 |
| XSP26May21P382.00 | PUT | 382.00 | | $0.93 / 629 | $0.98 / 1,129 | 0 | 0 | 25.644342% | -0.008201 | -0.007760 | 0.001470 | 0.022922 | -0.002085 |
| XSP26May21C381.00 | CALL | 381.00 | | $35.50 / 10 | $36.56 / 10 | 0 | 0 | 20.108925% | 0.993273 | -0.006569 | 0.001234 | 0.019250 | 0.227933 |
| XSP26May21P381.00 | PUT | 381.00 | | $0.88 / 629 | $0.93 / 929 | 0 | 0 | 25.888559% | -0.006727 | -0.006517 | 0.001234 | 0.019250 | -0.001710 |
| XSP26May21C380.00 | CALL | 380.00 | | $36.45 / 10 | $37.52 / 10 | 0 | 0 | 19.952807% | 0.994511 | -0.005494 | 0.001031 | 0.016076 | 0.227645 |
| XSP26May21C375.00 | CALL | 375.00 | | $41.25 / 10 | $42.37 / 10 | 0 | 0 | 17.991198% | 0.998167 | -0.002080 | 0.000384 | 0.005993 | 0.225561 |
| XSP26May21P375.00 | PUT | 375.00 | $0.74 | $0.66 / 997 | $0.71 / 1,097 | 0 | 10 | 27.588781% | -0.001833 | -0.002029 | 0.000384 | 0.005993 | -0.000465 |
| XSP26May21C370.00 | CALL | 370.00 | | $44.39 / 22 | $49.02 / 22 | 0 | 0 | 21.054317% | 0.999467 | -0.000703 | 0.000124 | 0.001928 | 0.222878 |
| XSP26May21P370.00 | PUT | 370.00 | | $0.53 / 1,348 | $0.58 / 1,758 | 0 | 0 | 29.079682% | -0.000533 | -0.000653 | 0.000124 | 0.001928 | -0.000135 |
| XSP26May21C365.00 | CALL | 365.00 | | $49.32 / 22 | $53.98 / 22 | 0 | 0 | 22.732274% | 0.999866 | -0.000230 | 0.000034 | 0.000533 | 0.219965 |
| XSP26May21P365.00 | PUT | 365.00 | | $0.43 / 1,491 | $0.48 / 1,791 | 0 | 0 | 30.587188% | -0.000134 | -0.000180 | 0.000034 | 0.000533 | -0.000034 |
| XSP26May21C360.00 | CALL | 360.00 | | $54.17 / 22 | $58.84 / 22 | 0 | 0 | 25.756495% | 0.999971 | -0.000092 | 0.000008 | 0.000125 | 0.216978 |
| XSP26May21P360.00 | PUT | 360.00 | $0.46 | $0.36 / 1,199 | $0.40 / 1,399 | 0 | 1 | 32.158443% | -0.000029 | -0.000042 | 0.000008 | 0.000125 | -0.000007 |
| XSP26May21C355.00 | CALL | 355.00 | | $59.07 / 22 | $63.76 / 22 | 0 | 0 | 26.953890% | 0.999995 | -0.000057 | 0.000002 | 0.000025 | 0.213971 |
| XSP26May21P355.00 | PUT | 355.00 | | $0.30 / 1,591 | $0.34 / 1,416 | 0 | 0 | 33.738387% | -0.000005 | -0.000008 | 0.000002 | 0.000025 | -0.000001 |