Name: XSP.IN Option Chain
Keywords: XSP.IN, Option, Chain, Historical

XSP.IN Option Chain

End of day data from May 11, 2021 for XSP.IN options expired on May 26, 2021.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $421.02 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP26May21P410.00	PUT	410.00	$6.33	$4.07 / 170	$4.15 / 171	50	5	18.513351%	-0.324492	-0.133684	0.030235	0.312681	-0.060183
XSP26May21P405.00	PUT	405.00	$4.84	$3.00 / 238	$3.08 / 339	50	5	20.412489%	-0.188500	-0.100373	0.022700	0.234756	-0.034856
XSP26May21P365.00	PUT	365.00	$0.43	$0.38 / 1,775	$0.42 / 1,524	7	0	34.235584%	-0.000003	-0.000006	0.000001	0.000013	-0.000001
XSP26May21C426.00	CALL	426.00	$1.03	$1.04 / 425	$1.10 / 340	2	2	13.031638%	0.189164	-0.100625	0.022749	0.235265	0.033895
XSP26May21P424.00	PUT	424.00	$10.38	$9.62 / 20	$10.93 / 21	2	3	13.147206%	-0.763231	-0.114643	0.025939	0.268251	-0.143482
XSP26May21C420.00	CALL	420.00	$2.89	$3.11 / 170	$3.19 / 170	1	3	14.898432%	0.349786	-0.137698	0.031129	0.321925	0.062456
XSP26May21P416.00	PUT	416.00	$7.99	$5.95 / 119	$6.05 / 119	1	1	16.123625%	-0.520695	-0.148061	0.033490	0.346343	-0.097031
XSP26May21P411.00	PUT	411.00	$4.85	$4.33 / 153	$4.41 / 154	1	6	18.118233%	-0.355635	-0.138456	0.031315	0.323847	-0.066006
XSP26May21P393.00	PUT	393.00	$1.69	$1.48 / 656	$1.54 / 525	1	10	24.538002%	-0.026604	-0.022886	0.005175	0.053522	-0.004896
XSP26May21C480.00	CALL	480.00			$0.02 / 1,676	0	0	25.043391%	0.000001	0.000000	0.000001	0.000001	0.000000
XSP26May21P480.00	PUT	480.00		$63.50 / 23	$65.79 / 23	0	0	34.358724%	-1.000000	0.000105	0.000001	0.000001	-0.210410
XSP26May21C475.00	CALL	475.00	$0.01		$0.02 / 1,672	0	15	23.419754%	0.000001	-0.000003	0.000001	0.000006	0.000000
XSP26May21P475.00	PUT	475.00		$58.50 / 23	$60.80 / 23	0	0	32.282532%	-0.999999	0.000102	0.000001	0.000006	-0.208218
XSP26May21C470.00	CALL	470.00	$0.01		$0.02 / 1,660	0	10	21.768085%	0.000008	-0.000014	0.000003	0.000032	0.000001
XSP26May21P470.00	PUT	470.00		$53.52 / 23	$55.82 / 23	0	0	30.159082%	-0.999992	0.000089	0.000003	0.000032	-0.206025
XSP26May21C465.00	CALL	465.00	$0.01		$0.02 / 1,657	0	6	20.081797%	0.000041	-0.000064	0.000014	0.000149	0.000007
XSP26May21P465.00	PUT	465.00		$48.51 / 23	$50.80 / 23	0	0	28.076621%	-0.999959	0.000038	0.000014	0.000149	-0.203827
XSP26May21C462.00	CALL	462.00			$0.02 / 1,657	0	0	19.054231%	0.000103	-0.000151	0.000034	0.000353	0.000019
XSP26May21P462.00	PUT	462.00		$45.51 / 23	$47.81 / 23	0	0	26.830491%	-0.999897	-0.000050	0.000034	0.000353	-0.202501
XSP26May21C461.00	CALL	461.00			$0.02 / 1,657	0	0	18.709154%	0.000138	-0.000199	0.000045	0.000466	0.000025
XSP26May21P461.00	PUT	461.00		$44.51 / 23	$46.81 / 23	0	0	26.381977%	-0.999862	-0.000098	0.000045	0.000466	-0.202057
XSP26May21C460.00	CALL	460.00			$0.02 / 1,657	0	0	18.362978%	0.000185	-0.000262	0.000059	0.000612	0.000033
XSP26May21P460.00	PUT	460.00		$43.53 / 23	$45.83 / 23	0	0	25.931283%	-0.999815	-0.000161	0.000059	0.000612	-0.201610
XSP26May21C459.00	CALL	459.00			$0.02 / 1,657	0	0	18.015234%	0.000246	-0.000342	0.000077	0.000799	0.000044
XSP26May21P459.00	PUT	459.00		$42.53 / 23	$44.83 / 23	0	0	24.054510%	-0.999754	-0.000241	0.000077	0.000799	-0.201160
XSP26May21C458.00	CALL	458.00			$0.02 / 1,657	0	0	17.667084%	0.000326	-0.000444	0.000100	0.001039	0.000059
XSP26May21P458.00	PUT	458.00		$41.53 / 23	$43.83 / 23	0	0	23.618992%	-0.999674	-0.000344	0.000100	0.001039	-0.200708
XSP26May21C457.00	CALL	457.00			$0.02 / 1,657	0	0	17.315339%	0.000430	-0.000575	0.000130	0.001344	0.000078
XSP26May21P457.00	PUT	457.00		$40.53 / 23	$42.83 / 23	0	0	24.642785%	-0.999570	-0.000474	0.000130	0.001344	-0.200250
XSP26May21C456.00	CALL	456.00			$0.02 / 1,657	0	0	16.960822%	0.000564	-0.000739	0.000167	0.001728	0.000102
XSP26May21P456.00	PUT	456.00		$39.52 / 23	$41.81 / 23	0	0	24.181297%	-0.999436	-0.000639	0.000167	0.001728	-0.199788
XSP26May21C455.00	CALL	455.00			$0.02 / 1,450	0	0	16.611298%	0.000737	-0.000946	0.000214	0.002212	0.000133
XSP26May21P455.00	PUT	455.00		$38.52 / 23	$40.81 / 23	0	0	22.200842%	-0.999263	-0.000846	0.000214	0.002212	-0.199318
XSP26May21C454.00	CALL	454.00			$0.02 / 1,150	0	0	16.252959%	0.000958	-0.001204	0.000272	0.002815	0.000173
XSP26May21P454.00	PUT	454.00		$37.56 / 23	$39.86 / 23	0	0	21.466636%	-0.999042	-0.001104	0.000272	0.002815	-0.198840
XSP26May21C453.00	CALL	453.00			$0.02 / 850	0	0	15.895869%	0.001240	-0.001524	0.000345	0.003564	0.000224
XSP26May21P453.00	PUT	453.00		$36.52 / 23	$38.82 / 23	0	0	21.399736%	-0.998760	-0.001425	0.000345	0.003564	-0.198351
XSP26May21C450.00	CALL	450.00		$0.01 / 850	$0.03 / 1,657	0	0	14.813977%	0.002603	-0.002993	0.000677	0.006999	0.000470
XSP26May21P450.00	PUT	450.00		$33.54 / 23	$35.84 / 23	0	0	21.425082%	-0.997397	-0.002894	0.000677	0.006999	-0.196790
XSP26May21C445.00	CALL	445.00		$0.01 / 1,907	$0.04 / 1,473	0	0	13.307757%	0.008109	-0.008247	0.001865	0.019284	0.001462
XSP26May21P445.00	PUT	445.00		$28.58 / 23	$30.88 / 23	0	0	18.924002%	-0.991891	-0.008150	0.001865	0.019284	-0.193606
XSP26May21C443.00	CALL	443.00		$0.02 / 1,657	$0.05 / 1,667	0	0	13.060387%	0.012328	-0.011887	0.002688	0.027795	0.002222
XSP26May21P443.00	PUT	443.00		$26.55 / 23	$28.84 / 23	0	0	17.130347%	-0.987672	-0.011790	0.002688	0.027795	-0.191969
XSP26May21C440.00	CALL	440.00		$0.04 / 1,657	$0.07 / 1,150	0	0	12.589240%	0.022238	-0.019692	0.004452	0.046043	0.004005
XSP26May21P440.00	PUT	440.00		$23.61 / 23	$25.91 / 23	0	0	15.722423%	-0.977762	-0.019595	0.004452	0.046043	-0.188871
XSP26May21C439.00	CALL	439.00	$0.26	$0.05 / 1,659	$0.08 / 950	0	7	12.452795%	0.026793	-0.023026	0.005206	0.053840	0.004824
XSP26May21P439.00	PUT	439.00		$22.58 / 23	$24.87 / 23	0	0	15.286395%	-0.973207	-0.022930	0.005206	0.053840	-0.187614
XSP26May21C438.00	CALL	438.00	$0.45	$0.07 / 833	$0.10 / 1,624	0	8	12.506537%	0.032116	-0.026765	0.006051	0.062582	0.005781
XSP26May21P438.00	PUT	438.00		$21.61 / 23	$23.91 / 23	0	0	14.904350%	-0.967884	-0.026669	0.006051	0.062582	-0.186219
XSP26May21C437.00	CALL	437.00	$0.43	$0.08 / 1,592	$0.11 / 816	0	5	12.265948%	0.038298	-0.030925	0.006992	0.072308	0.006891
XSP26May21P437.00	PUT	437.00		$20.61 / 23	$22.90 / 23	0	0	15.748228%	-0.961702	-0.030829	0.006992	0.072308	-0.184670
XSP26May21C436.00	CALL	436.00	$0.30	$0.10 / 1,809	$0.14 / 1,558	0	2	12.265153%	0.045435	-0.035515	0.008030	0.083040	0.008173
XSP26May21P436.00	PUT	436.00		$19.01 / 23	$22.55 / 23	0	0	15.012769%	-0.954565	-0.035420	0.008030	0.083040	-0.182950
XSP26May21C435.00	CALL	435.00		$0.13 / 966	$0.16 / 965	0	0	12.179107%	0.053624	-0.040539	0.009166	0.094786	0.009643
XSP26May21P435.00	PUT	435.00		$18.04 / 23	$21.58 / 23	0	0	9.219703%	-0.946376	-0.040444	0.009166	0.094786	-0.181041
XSP26May21C434.00	CALL	434.00	$0.65	$0.16 / 1,709	$0.20 / 1,458	0	1	12.161222%	0.062964	-0.045990	0.010398	0.107531	0.011319
XSP26May21P434.00	PUT	434.00		$17.07 / 23	$20.61 / 23	0	0	9.897341%	-0.937036	-0.045895	0.010398	0.107531	-0.178927
XSP26May21C433.00	CALL	433.00	$0.60	$0.20 / 1,610	$0.24 / 997	0	2	12.113862%	0.073551	-0.051853	0.011723	0.121238	0.013218
XSP26May21P433.00	PUT	433.00		$16.16 / 24	$19.69 / 24	0	0	11.065001%	-0.926449	-0.051758	0.011723	0.121238	-0.176590
XSP26May21C432.00	CALL	432.00	$0.35	$0.26 / 858	$0.30 / 1,292	0	11	12.187697%	0.085478	-0.058099	0.013136	0.135843	0.015356
XSP26May21P432.00	PUT	432.00		$15.20 / 24	$18.73 / 24	0	0	11.088249%	-0.914522	-0.058005	0.013136	0.135843	-0.174014
XSP26May21C431.00	CALL	431.00	$1.13	$0.32 / 1,443	$0.37 / 812	0	2	12.192519%	0.098829	-0.064692	0.014626	0.151257	0.017747
XSP26May21P431.00	PUT	431.00		$14.32 / 24	$17.84 / 24	0	0	11.734476%	-0.901171	-0.064597	0.014626	0.151257	-0.171184
XSP26May21C430.00	CALL	430.00	$1.02	$0.41 / 1,344	$0.46 / 561	0	13	12.289977%	0.113682	-0.071579	0.016183	0.167358	0.020406
XSP26May21P430.00	PUT	430.00		$13.38 / 24	$16.87 / 23	0	0	11.542241%	-0.886318	-0.071485	0.016183	0.167358	-0.168086
XSP26May21C429.00	CALL	429.00		$0.52 / 1,242	$0.58 / 810	0	0	12.431783%	0.130101	-0.078697	0.017792	0.184000	0.023344
XSP26May21P429.00	PUT	429.00		$13.36 / 11	$15.08 / 11	0	0	11.655133%	-0.869899	-0.078603	0.017792	0.184000	-0.164710
XSP26May21C428.00	CALL	428.00	$1.32	$0.66 / 1,108	$0.72 / 642	0	137	12.595997%	0.148136	-0.085970	0.019436	0.201004	0.026568
XSP26May21P428.00	PUT	428.00		$12.53 / 11	$14.19 / 11	0	0	11.918411%	-0.851864	-0.085876	0.019436	0.201004	-0.161047
XSP26May21C427.00	CALL	427.00		$0.83 / 738	$0.89 / 391	0	0	12.786007%	0.167820	-0.093312	0.021096	0.218169	0.030085
XSP26May21P427.00	PUT	427.00		$11.75 / 10	$13.32 / 11	0	0	12.212201%	-0.832180	-0.093219	0.021096	0.218169	-0.157093
XSP26May21P426.00	PUT	426.00		$11.00 / 10	$12.49 / 11	0	0	12.519257%	-0.810836	-0.100532	0.022749	0.235265	-0.152844
XSP26May21C425.00	CALL	425.00	$2.51	$1.28 / 382	$1.35 / 406	0	4	13.291234%	0.212159	-0.107803	0.024372	0.252046	0.037995
XSP26May21P425.00	PUT	425.00		$10.29 / 20	$11.69 / 21	0	0	12.825765%	-0.787841	-0.107710	0.024372	0.252046	-0.148305
XSP26May21C424.00	CALL	424.00	$3.83	$1.56 / 340	$1.63 / 273	0	1	13.557467%	0.236769	-0.114735	0.025939	0.268251	0.042380
XSP26May21C423.00	CALL	423.00	$3.07	$1.88 / 422	$1.96 / 239	0	2	13.860884%	0.262937	-0.121305	0.027424	0.283609	0.047037
XSP26May21P423.00	PUT	423.00		$9.00 / 20	$10.21 / 21	0	0	13.495328%	-0.737063	-0.121213	0.027424	0.283609	-0.138387
XSP26May21C422.00	CALL	422.00		$2.25 / 255	$2.33 / 205	0	0	14.193704%	0.290574	-0.127397	0.028801	0.297849	0.051951
XSP26May21P422.00	PUT	422.00		$8.41 / 20	$9.54 / 21	0	0	13.852575%	-0.709426	-0.127305	0.028801	0.297849	-0.133035
XSP26May21C421.00	CALL	421.00		$2.66 / 187	$2.74 / 187	0	0	14.541538%	0.319570	-0.132897	0.030044	0.310705	0.057099
XSP26May21P421.00	PUT	421.00	$4.17	$7.87 / 20	$8.90 / 21	0	0	14.211945%	-0.680430	-0.132805	0.030044	0.310705	-0.127448
XSP26May21P420.00	PUT	420.00	$4.03	$7.36 / 25	$8.31 / 26	0	4	14.583399%	-0.650214	-0.137606	0.031129	0.321925	-0.121653
XSP26May21C419.00	CALL	419.00	$6.10	$3.60 / 153	$3.68 / 153	0	9	15.273835%	0.381060	-0.141702	0.032034	0.331280	0.067993
XSP26May21P419.00	PUT	419.00		$6.88 / 25	$7.77 / 26	0	0	14.964109%	-0.618940	-0.141610	0.032034	0.331280	-0.115677
XSP26May21C418.00	CALL	418.00	$6.19	$4.12 / 136	$4.21 / 136	0	1	15.650599%	0.413209	-0.144822	0.032739	0.338570	0.073675
XSP26May21P418.00	PUT	418.00		$6.80 / 119	$6.89 / 119	0	0	15.331603%	-0.586791	-0.144730	0.032739	0.338570	-0.109557
XSP26May21C417.00	CALL	417.00	$7.36	$4.69 / 136	$4.78 / 136	0	2	16.066417%	0.446030	-0.146989	0.033228	0.343631	0.079466
XSP26May21P417.00	PUT	417.00	$5.07	$6.36 / 119	$6.45 / 119	0	2	15.722476%	-0.553970	-0.146898	0.033228	0.343631	-0.103328
XSP26May21C416.00	CALL	416.00	$6.07	$5.28 / 119	$5.37 / 120	0	1	16.451254%	0.479305	-0.148152	0.033490	0.346343	0.085324
XSP26May21C415.00	CALL	415.00	$8.76	$5.90 / 119	$5.99 / 119	0	1	16.840506%	0.512806	-0.148278	0.033518	0.346631	0.091209
XSP26May21P415.00	PUT	415.00	$2.62	$5.58 / 119	$5.67 / 119	0	130	16.527365%	-0.487194	-0.148187	0.033518	0.346631	-0.090708
XSP26May21C414.00	CALL	414.00		$6.55 / 119	$6.65 / 119	0	0	17.253684%	0.546296	-0.147358	0.033309	0.344472	0.097078
XSP26May21P414.00	PUT	414.00	$3.65	$5.23 / 136	$5.32 / 136	0	1	16.924662%	-0.453704	-0.147267	0.033309	0.344472	-0.084401
XSP26May21C413.00	CALL	413.00		$7.23 / 119	$7.32 / 119	0	0	17.653098%	0.579541	-0.145403	0.032867	0.339894	0.102887
XSP26May21P413.00	PUT	413.00	$2.42	$4.91 / 136	$5.00 / 137	0	12	17.335897%	-0.420459	-0.145312	0.032867	0.339894	-0.078154
XSP26May21C412.00	CALL	412.00		$7.93 / 102	$8.02 / 103	0	0	18.058098%	0.612305	-0.142447	0.032198	0.332976	0.108594
XSP26May21P412.00	PUT	412.00		$4.61 / 136	$4.69 / 137	0	0	17.722014%	-0.387695	-0.142357	0.032198	0.332976	-0.072008
XSP26May21C411.00	CALL	411.00		$8.40 / 100	$9.03 / 101	0	0	18.519308%	0.644365	-0.138546	0.031315	0.323847	0.114158
XSP26May21C410.00	CALL	410.00		$9.11 / 25	$9.79 / 26	0	0	18.906463%	0.675508	-0.133774	0.030235	0.312681	0.119542
XSP26May21C409.00	CALL	409.00		$9.85 / 25	$10.56 / 26	0	0	19.297230%	0.705542	-0.128222	0.028979	0.299692	0.124710
XSP26May21P409.00	PUT	409.00	$4.32	$3.82 / 170	$3.91 / 170	0	13	18.895586%	-0.294458	-0.128132	0.028979	0.299692	-0.054577
XSP26May21C408.00	CALL	408.00		$10.60 / 25	$11.36 / 26	0	0	19.699723%	0.734293	-0.121996	0.027571	0.285127	0.129632
XSP26May21P408.00	PUT	408.00		$3.60 / 187	$3.68 / 187	0	0	19.289992%	-0.265707	-0.121906	0.027571	0.285127	-0.049217
XSP26May21C407.00	CALL	407.00		$11.36 / 25	$12.16 / 26	0	0	20.066824%	0.761613	-0.115211	0.026036	0.269255	0.134280
XSP26May21P407.00	PUT	407.00	$4.14	$3.38 / 204	$3.46 / 204	0	3	19.646409%	-0.238387	-0.115122	0.026036	0.269255	-0.044130
XSP26May21C406.00	CALL	406.00		$12.14 / 25	$12.98 / 26	0	0	20.449754%	0.787380	-0.107991	0.024403	0.252367	0.138634
XSP26May21P406.00	PUT	406.00		$3.19 / 221	$3.26 / 222	0	0	20.034714%	-0.212620	-0.107902	0.024403	0.252367	-0.039338
XSP26May21C405.00	CALL	405.00		$12.93 / 25	$13.82 / 26	0	0	20.839600%	0.811500	-0.100462	0.022700	0.234756	0.142678
XSP26May21C404.00	CALL	404.00		$13.74 / 25	$14.66 / 26	0	0	21.217841%	0.833908	-0.092750	0.020956	0.216718	0.146399
XSP26May21P404.00	PUT	404.00		$2.82 / 255	$2.90 / 256	0	0	20.761274%	-0.166092	-0.092661	0.020956	0.216718	-0.030697
XSP26May21C403.00	CALL	403.00		$14.55 / 20	$15.52 / 21	0	0	21.590015%	0.854567	-0.084977	0.019198	0.198537	0.149792
XSP26May21P403.00	PUT	403.00		$2.66 / 272	$2.73 / 273	0	0	21.118725%	-0.145433	-0.084888	0.019198	0.198537	-0.026865
XSP26May21C402.00	CALL	402.00		$15.38 / 20	$16.38 / 21	0	0	21.960255%	0.873468	-0.077257	0.017452	0.180481	0.152856
XSP26May21P402.00	PUT	402.00	$2.19	$2.50 / 389	$2.58 / 389	0	366	21.474882%	-0.126532	-0.077169	0.017452	0.180481	-0.023363
XSP26May21C401.00	CALL	401.00		$16.21 / 20	$17.26 / 21	0	0	22.328798%	0.890627	-0.069695	0.015742	0.162794	0.155595
XSP26May21P401.00	PUT	401.00		$2.36 / 361	$2.43 / 289	0	0	21.827277%	-0.109373	-0.069607	0.015742	0.162794	-0.020185
XSP26May21C400.00	CALL	400.00		$17.05 / 20	$18.14 / 21	0	0	22.678623%	0.906084	-0.062383	0.014088	0.145694	0.158016
XSP26May21P400.00	PUT	400.00	$3.16	$2.23 / 407	$2.30 / 507	0	20	22.199809%	-0.093916	-0.062296	0.014088	0.145694	-0.017325
XSP26May21C399.00	CALL	399.00		$17.91 / 20	$19.03 / 21	0	0	23.054567%	0.919898	-0.055401	0.012509	0.129364	0.160133
XSP26May21P399.00	PUT	399.00		$2.10 / 403	$2.17 / 523	0	0	22.539266%	-0.080102	-0.055314	0.012509	0.129364	-0.014771
XSP26May21C398.00	CALL	398.00		$18.77 / 20	$19.93 / 21	0	0	23.416319%	0.932146	-0.048812	0.011019	0.113954	0.161958
XSP26May21P398.00	PUT	398.00	$1.10	$1.98 / 425	$2.04 / 340	0	4	22.860686%	-0.067854	-0.048725	0.011019	0.113954	-0.012507
XSP26May21C397.00	CALL	397.00		$19.64 / 20	$20.84 / 20	0	0	23.787012%	0.942921	-0.042665	0.009629	0.099577	0.163509
XSP26May21P397.00	PUT	397.00		$1.87 / 446	$1.93 / 357	0	0	23.214246%	-0.057079	-0.042578	0.009629	0.099577	-0.010517
XSP26May21C396.00	CALL	396.00		$20.51 / 20	$21.75 / 20	0	0	24.129682%	0.952323	-0.036994	0.008346	0.086314	0.164806
XSP26May21P396.00	PUT	396.00		$1.76 / 467	$1.82 / 374	0	0	23.533583%	-0.047677	-0.036907	0.008346	0.086314	-0.008782
XSP26May21C395.00	CALL	395.00		$21.40 / 20	$22.67 / 20	0	0	24.508159%	0.960460	-0.031818	0.007176	0.074211	0.165869
XSP26May21P395.00	PUT	395.00	$1.96	$1.66 / 488	$1.72 / 391	0	28	23.864544%	-0.039540	-0.031732	0.007176	0.074211	-0.007281
XSP26May21C394.00	CALL	394.00		$22.29 / 20	$23.59 / 20	0	0	24.860671%	0.967447	-0.027146	0.006119	0.063284	0.166720
XSP26May21P394.00	PUT	394.00	$1.22	$1.57 / 510	$1.63 / 508	0	0	24.217599%	-0.032553	-0.027060	0.006119	0.063284	-0.005992
XSP26May21C393.00	CALL	393.00		$23.18 / 21	$24.52 / 20	0	0	25.204473%	0.973396	-0.022972	0.005175	0.053522	0.167378
XSP26May21C392.00	CALL	392.00		$24.09 / 21	$25.45 / 20	0	0	25.573086%	0.978420	-0.019281	0.004341	0.044891	0.167865
XSP26May21P392.00	PUT	392.00		$1.40 / 552	$1.46 / 742	0	0	24.883062%	-0.021580	-0.019195	0.004341	0.044891	-0.003970
XSP26May21C391.00	CALL	391.00		$24.99 / 21	$26.39 / 20	0	0	25.917097%	0.982627	-0.016051	0.003610	0.037337	0.168202
XSP26May21P391.00	PUT	391.00		$1.32 / 845	$1.38 / 676	0	0	25.198962%	-0.017373	-0.015965	0.003610	0.037337	-0.003195
XSP26May21C390.00	CALL	390.00		$25.91 / 11	$27.33 / 10	0	0	26.289638%	0.986121	-0.013252	0.002978	0.030793	0.168406
XSP26May21P390.00	PUT	390.00	$2.02	$1.25 / 866	$1.31 / 893	0	2	25.544232%	-0.013879	-0.013167	0.002978	0.030793	-0.002552
XSP26May21C389.00	CALL	389.00		$26.83 / 11	$28.28 / 10	0	0	26.667410%	0.988998	-0.010852	0.002435	0.025180	0.168498
XSP26May21P389.00	PUT	389.00		$1.18 / 1,012	$1.24 / 910	0	0	25.861888%	-0.011002	-0.010767	0.002435	0.025180	-0.002022
XSP26May21C388.00	CALL	388.00		$27.75 / 11	$29.22 / 10	0	0	26.990518%	0.991347	-0.008814	0.001974	0.020415	0.168491
XSP26May21P388.00	PUT	388.00		$1.12 / 658	$1.17 / 527	0	0	26.183273%	-0.008653	-0.008729	0.001974	0.020415	-0.001590
XSP26May21C387.00	CALL	387.00		$28.68 / 11	$30.18 / 10	0	0	27.382321%	0.993248	-0.007101	0.001587	0.016409	0.168403
XSP26May21P387.00	PUT	387.00		$1.06 / 680	$1.11 / 644	0	0	26.515245%	-0.006752	-0.007016	0.001587	0.016409	-0.001240
XSP26May21C386.00	CALL	386.00		$29.61 / 11	$31.13 / 10	0	0	27.724685%	0.994774	-0.005675	0.001264	0.013075	0.168245
XSP26May21P386.00	PUT	386.00	$1.53	$1.00 / 1,201	$1.06 / 1,093	0	3	26.854231%	-0.005226	-0.005591	0.001264	0.013075	-0.000960
XSP26May21C385.00	CALL	385.00		$30.54 / 11	$32.09 / 10	0	0	28.074151%	0.995988	-0.004500	0.000999	0.010327	0.168030
XSP26May21P385.00	PUT	385.00		$0.95 / 778	$1.00 / 778	0	0	27.170121%	-0.004012	-0.004416	0.000999	0.010327	-0.000737
XSP26May21C384.00	CALL	384.00		$31.48 / 11	$33.05 / 10	0	0	28.438686%	0.996945	-0.003541	0.000782	0.008085	0.167767
XSP26May21P384.00	PUT	384.00	$0.45	$0.90 / 795	$0.95 / 795	0	21	27.497649%	-0.003055	-0.003457	0.000782	0.008085	-0.000561
XSP26May21C383.00	CALL	383.00		$32.43 / 11	$34.02 / 10	0	0	28.854876%	0.997693	-0.002766	0.000607	0.006273	0.167466
XSP26May21P383.00	PUT	383.00		$0.86 / 748	$0.90 / 595	0	0	27.841338%	-0.002307	-0.002683	0.000607	0.006273	-0.000423
XSP26May21C382.00	CALL	382.00		$33.37 / 11	$34.98 / 10	0	0	29.179126%	0.998273	-0.002147	0.000466	0.004824	0.167134
XSP26May21P382.00	PUT	382.00		$0.81 / 1,262	$0.86 / 1,112	0	0	28.163848%	-0.001727	-0.002063	0.000466	0.004824	-0.000317
XSP26May21C381.00	CALL	381.00		$34.32 / 11	$35.95 / 10	0	0	29.560458%	0.998718	-0.001656	0.000356	0.003676	0.166778
XSP26May21P381.00	PUT	381.00	$0.41	$0.77 / 1,161	$0.82 / 1,226	0	7	28.508685%	-0.001282	-0.001572	0.000356	0.003676	-0.000235
XSP26May21C380.00	CALL	380.00		$35.27 / 11	$36.92 / 10	0	0	29.924546%	0.999056	-0.001270	0.000268	0.002776	0.166402
XSP26May21P380.00	PUT	380.00	$0.40	$0.73 / 1,509	$0.78 / 1,259	0	32	28.827194%	-0.000944	-0.001187	0.000268	0.002776	-0.000173
XSP26May21C375.00	CALL	375.00		$40.07 / 11	$41.80 / 10	0	0	31.847480%	0.999821	-0.000336	0.000057	0.000593	0.164350
XSP26May21P375.00	PUT	375.00	$0.80	$0.58 / 871	$0.62 / 1,359	0	22	30.584251%	-0.000179	-0.000254	0.000057	0.000593	-0.000033
XSP26May21C370.00	CALL	370.00		$44.91 / 10	$46.71 / 10	0	0	33.768066%	0.999973	-0.000124	0.000010	0.000100	0.162186
XSP26May21P370.00	PUT	370.00		$0.46 / 1,458	$0.50 / 748	0	0	32.313103%	-0.000027	-0.000043	0.000010	0.000100	-0.000005
XSP26May21C365.00	CALL	365.00		$49.80 / 10	$51.65 / 10	0	0	35.871436%	0.999997	-0.000086	0.000001	0.000013	0.159999
XSP26May21C360.00	CALL	360.00		$54.71 / 10	$56.61 / 10	0	0	38.040365%	1.000000	-0.000079	0.000001	0.000001	0.157808
XSP26May21P360.00	PUT	360.00	$0.46	$0.32 / 1,749	$0.36 / 1,558	0	1	36.224325%	-0.000001	-0.000001	0.000001	0.000001	0.000000
XSP26May21C355.00	CALL	355.00		$58.83 / 23	$62.29 / 23	0	0	39.366361%	1.000000	-0.000078	0.000001	0.000000	0.155616
XSP26May21P355.00	PUT	355.00		$0.27 / 1,874	$0.31 / 1,624	0	0	38.185534%	-0.000001	0.000000	0.000001	0.000000	0.000000