XSP.IN Option Chain
End of day data from May 12, 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 |
| XSP26May21P393.00 | PUT | 393.00 | $2.44 | $3.47 / 100 | $3.86 / 100 | 384 | 11 | 27.082974% | -0.113318 | -0.072384 | 0.016988 | 0.158201 | -0.019179 |
| XSP26May21C411.00 | CALL | 411.00 | $5.65 | $4.75 / 136 | $4.86 / 136 | 5 | 0 | 20.896953% | 0.344509 | -0.138804 | 0.032569 | 0.303298 | 0.056468 |
| XSP26May21C433.00 | CALL | 433.00 | $0.59 | $0.09 / 1,591 | $0.13 / 816 | 2 | 2 | 15.631639% | 0.011484 | -0.011332 | 0.002659 | 0.024763 | 0.001899 |
| XSP26May21C430.00 | CALL | 430.00 | $0.69 | $0.16 / 1,491 | $0.21 / 1,265 | 2 | 13 | 15.496854% | 0.021479 | -0.019385 | 0.004549 | 0.042362 | 0.003550 |
| XSP26May21P360.00 | PUT | 360.00 | $0.54 | $0.74 / 300 | $0.98 / 300 | 1 | 1 | 39.342796% | -0.000006 | -0.000011 | 0.000003 | 0.000024 | -0.000001 |
| XSP26May21C480.00 | CALL | 480.00 | | | $0.02 / 1,657 | 0 | 0 | 29.370925% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P480.00 | PUT | 480.00 | | $72.11 / 21 | $74.60 / 21 | 0 | 0 | 35.743078% | -1.000000 | 0.000066 | 0.000001 | 0.000000 | -0.197260 |
| XSP26May21C475.00 | CALL | 475.00 | $0.01 | | $0.02 / 1,657 | 0 | 15 | 27.711865% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P475.00 | PUT | 475.00 | | $67.14 / 21 | $69.57 / 21 | 0 | 0 | 33.977802% | -1.000000 | 0.000065 | 0.000001 | 0.000000 | -0.195205 |
| XSP26May21C470.00 | CALL | 470.00 | $0.01 | | $0.02 / 1,450 | 0 | 10 | 26.025801% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P470.00 | PUT | 470.00 | | $62.11 / 21 | $64.61 / 21 | 0 | 0 | 32.154012% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.193150 |
| XSP26May21C465.00 | CALL | 465.00 | $0.01 | | $0.02 / 1,150 | 0 | 6 | 24.311270% | 0.000001 | -0.000001 | 0.000001 | 0.000003 | 0.000000 |
| XSP26May21P465.00 | PUT | 465.00 | | $57.12 / 21 | $59.61 / 21 | 0 | 0 | 30.115623% | -0.999999 | 0.000062 | 0.000001 | 0.000003 | -0.191095 |
| XSP26May21C462.00 | CALL | 462.00 | | | $0.02 / 950 | 0 | 0 | 23.266930% | 0.000002 | -0.000004 | 0.000001 | 0.000008 | 0.000000 |
| XSP26May21P462.00 | PUT | 462.00 | | $54.15 / 21 | $56.58 / 21 | 0 | 0 | 29.024723% | -0.999998 | 0.000060 | 0.000001 | 0.000008 | -0.189862 |
| XSP26May21C461.00 | CALL | 461.00 | | | $0.02 / 850 | 0 | 0 | 22.915862% | 0.000003 | -0.000005 | 0.000001 | 0.000012 | 0.000000 |
| XSP26May21P461.00 | PUT | 461.00 | | $53.15 / 21 | $55.59 / 21 | 0 | 0 | 28.751836% | -0.999997 | 0.000058 | 0.000001 | 0.000012 | -0.189451 |
| XSP26May21C460.00 | CALL | 460.00 | | | $0.03 / 1,657 | 0 | 0 | 23.537851% | 0.000004 | -0.000008 | 0.000002 | 0.000017 | 0.000001 |
| XSP26May21P460.00 | PUT | 460.00 | | $52.12 / 21 | $54.62 / 21 | 0 | 0 | 28.326952% | -0.999996 | 0.000055 | 0.000002 | 0.000017 | -0.189040 |
| XSP26May21C459.00 | CALL | 459.00 | | | $0.03 / 1,657 | 0 | 0 | 23.173540% | 0.000006 | -0.000011 | 0.000003 | 0.000023 | 0.000001 |
| XSP26May21P459.00 | PUT | 459.00 | | $51.12 / 21 | $53.62 / 21 | 0 | 0 | 27.903957% | -0.999994 | 0.000052 | 0.000003 | 0.000023 | -0.188629 |
| XSP26May21C458.00 | CALL | 458.00 | | | $0.03 / 1,657 | 0 | 0 | 22.803495% | 0.000009 | -0.000015 | 0.000004 | 0.000033 | 0.000001 |
| XSP26May21P458.00 | PUT | 458.00 | | $50.13 / 21 | $52.62 / 21 | 0 | 0 | 27.477264% | -0.999991 | 0.000048 | 0.000004 | 0.000033 | -0.188217 |
| XSP26May21C457.00 | CALL | 457.00 | | | $0.03 / 1,657 | 0 | 0 | 22.436190% | 0.000013 | -0.000021 | 0.000005 | 0.000046 | 0.000002 |
| XSP26May21P457.00 | PUT | 457.00 | | $49.13 / 21 | $51.62 / 21 | 0 | 0 | 27.048833% | -0.999987 | 0.000042 | 0.000005 | 0.000046 | -0.187806 |
| XSP26May21C456.00 | CALL | 456.00 | | | $0.03 / 1,657 | 0 | 0 | 22.063673% | 0.000018 | -0.000029 | 0.000007 | 0.000064 | 0.000003 |
| XSP26May21P456.00 | PUT | 456.00 | | $48.13 / 21 | $50.62 / 21 | 0 | 0 | 26.618780% | -0.999982 | 0.000033 | 0.000007 | 0.000064 | -0.187394 |
| XSP26May21C455.00 | CALL | 455.00 | | | $0.03 / 1,657 | 0 | 0 | 21.694225% | 0.000025 | -0.000040 | 0.000009 | 0.000088 | 0.000004 |
| XSP26May21P455.00 | PUT | 455.00 | | $47.15 / 21 | $49.65 / 21 | 0 | 0 | 27.837002% | -0.999975 | 0.000022 | 0.000009 | 0.000088 | -0.186982 |
| XSP26May21C454.00 | CALL | 454.00 | | | $0.03 / 1,657 | 0 | 0 | 21.319272% | 0.000035 | -0.000056 | 0.000013 | 0.000121 | 0.000006 |
| XSP26May21P454.00 | PUT | 454.00 | | $46.16 / 21 | $48.59 / 21 | 0 | 0 | 25.882467% | -0.999965 | 0.000007 | 0.000013 | 0.000121 | -0.186569 |
| XSP26May21C453.00 | CALL | 453.00 | | | $0.03 / 1,657 | 0 | 0 | 20.945070% | 0.000049 | -0.000076 | 0.000018 | 0.000166 | 0.000008 |
| XSP26May21P453.00 | PUT | 453.00 | | $45.16 / 21 | $47.60 / 21 | 0 | 0 | 25.443348% | -0.999951 | -0.000014 | 0.000018 | 0.000166 | -0.186156 |
| XSP26May21C450.00 | CALL | 450.00 | | | $0.03 / 950 | 0 | 0 | 19.810687% | 0.000127 | -0.000187 | 0.000044 | 0.000409 | 0.000021 |
| XSP26May21P450.00 | PUT | 450.00 | | $42.14 / 21 | $44.63 / 21 | 0 | 0 | 24.238123% | -0.999873 | -0.000125 | 0.000044 | 0.000409 | -0.184910 |
| XSP26May21C445.00 | CALL | 445.00 | | $0.01 / 1,250 | $0.12 / 300 | 0 | 0 | 19.655185% | 0.000564 | -0.000749 | 0.000176 | 0.001637 | 0.000094 |
| XSP26May21P445.00 | PUT | 445.00 | | $37.15 / 21 | $39.64 / 21 | 0 | 0 | 22.193157% | -0.999436 | -0.000688 | 0.000176 | 0.001637 | -0.182783 |
| XSP26May21C443.00 | CALL | 443.00 | | $0.01 / 1,657 | $0.05 / 1,657 | 0 | 0 | 17.106453% | 0.000986 | -0.001253 | 0.000294 | 0.002738 | 0.000163 |
| XSP26May21P443.00 | PUT | 443.00 | | $35.18 / 21 | $37.67 / 21 | 0 | 0 | 21.366381% | -0.999014 | -0.001192 | 0.000294 | 0.002738 | -0.181891 |
| XSP26May21C440.00 | CALL | 440.00 | | $0.02 / 1,657 | $0.06 / 1,150 | 0 | 0 | 16.475185% | 0.002184 | -0.002589 | 0.000607 | 0.005657 | 0.000362 |
| XSP26May21P440.00 | PUT | 440.00 | | $32.16 / 21 | $34.66 / 21 | 0 | 0 | 20.140890% | -0.997816 | -0.002528 | 0.000607 | 0.005657 | -0.180460 |
| XSP26May21C439.00 | CALL | 439.00 | $0.26 | $0.03 / 1,657 | $0.07 / 1,657 | 0 | 7 | 16.521537% | 0.002816 | -0.003257 | 0.000764 | 0.007118 | 0.000466 |
| XSP26May21P439.00 | PUT | 439.00 | | $31.17 / 21 | $33.66 / 21 | 0 | 0 | 19.749343% | -0.997184 | -0.003197 | 0.000764 | 0.007118 | -0.179944 |
| XSP26May21C438.00 | CALL | 438.00 | $0.45 | $0.04 / 1,350 | $0.08 / 1,657 | 0 | 8 | 16.488394% | 0.003610 | -0.004073 | 0.000956 | 0.008900 | 0.000598 |
| XSP26May21P438.00 | PUT | 438.00 | | $30.18 / 21 | $32.67 / 21 | 0 | 0 | 19.437031% | -0.996390 | -0.004013 | 0.000956 | 0.008900 | -0.179402 |
| XSP26May21C437.00 | CALL | 437.00 | $0.43 | $0.05 / 950 | $0.08 / 950 | 0 | 5 | 16.231164% | 0.004602 | -0.005061 | 0.001188 | 0.011060 | 0.000762 |
| XSP26May21P437.00 | PUT | 437.00 | | $29.21 / 21 | $31.70 / 21 | 0 | 0 | 19.028309% | -0.995398 | -0.005001 | 0.001188 | 0.011060 | -0.178827 |
| XSP26May21C436.00 | CALL | 436.00 | $0.30 | $0.05 / 1,657 | $0.09 / 1,050 | 0 | 2 | 15.953110% | 0.005833 | -0.006250 | 0.001467 | 0.013659 | 0.000965 |
| XSP26May21P436.00 | PUT | 436.00 | | $28.22 / 21 | $30.66 / 21 | 0 | 0 | 19.643980% | -0.994167 | -0.006191 | 0.001467 | 0.013659 | -0.178212 |
| XSP26May21C435.00 | CALL | 435.00 | | $0.07 / 1,050 | $0.10 / 850 | 0 | 0 | 15.947020% | 0.007353 | -0.007670 | 0.001800 | 0.016762 | 0.001217 |
| XSP26May21P435.00 | PUT | 435.00 | | $27.23 / 21 | $29.67 / 21 | 0 | 0 | 19.254709% | -0.992647 | -0.007611 | 0.001800 | 0.016762 | -0.177550 |
| XSP26May21C434.00 | CALL | 434.00 | $0.65 | $0.08 / 1,433 | $0.18 / 300 | 0 | 1 | 16.534456% | 0.009215 | -0.009353 | 0.002195 | 0.020439 | 0.001524 |
| XSP26May21P434.00 | PUT | 434.00 | | $26.24 / 21 | $28.73 / 21 | 0 | 0 | 17.976230% | -0.990785 | -0.009293 | 0.002195 | 0.020439 | -0.176831 |
| XSP26May21P433.00 | PUT | 433.00 | | $25.26 / 21 | $27.69 / 21 | 0 | 0 | 18.557227% | -0.988516 | -0.011273 | 0.002659 | 0.024763 | -0.176046 |
| XSP26May21C432.00 | CALL | 432.00 | $0.35 | $0.11 / 1,558 | $0.16 / 1,858 | 0 | 11 | 15.659675% | 0.014231 | -0.013641 | 0.003201 | 0.029810 | 0.002353 |
| XSP26May21P432.00 | PUT | 432.00 | | $24.28 / 21 | $26.71 / 21 | 0 | 0 | 17.468113% | -0.985769 | -0.013582 | 0.003201 | 0.029810 | -0.175181 |
| XSP26May21C431.00 | CALL | 431.00 | $1.13 | $0.14 / 882 | $0.18 / 1,524 | 0 | 2 | 15.611363% | 0.017533 | -0.016315 | 0.003828 | 0.035652 | 0.002898 |
| XSP26May21P431.00 | PUT | 431.00 | | $23.28 / 21 | $25.77 / 21 | 0 | 0 | 17.172498% | -0.982467 | -0.016256 | 0.003828 | 0.035652 | -0.174225 |
| XSP26May21P430.00 | PUT | 430.00 | | $21.38 / 21 | $25.77 / 21 | 0 | 0 | 16.739801% | -0.978521 | -0.019327 | 0.004549 | 0.042362 | -0.173162 |
| XSP26May21C429.00 | CALL | 429.00 | | $0.13 / 300 | $0.31 / 300 | 0 | 0 | 15.465775% | 0.026162 | -0.022883 | 0.005370 | 0.050004 | 0.004322 |
| XSP26May21P429.00 | PUT | 429.00 | | $21.77 / 10 | $23.43 / 10 | 0 | 0 | 16.567005% | -0.973838 | -0.022824 | 0.005370 | 0.050004 | -0.171979 |
| XSP26May21C428.00 | CALL | 428.00 | $1.32 | $0.25 / 697 | $0.30 / 1,659 | 0 | 137 | 15.600804% | 0.031684 | -0.026832 | 0.006296 | 0.058634 | 0.005233 |
| XSP26May21P428.00 | PUT | 428.00 | | $20.83 / 10 | $22.47 / 10 | 0 | 0 | 16.494640% | -0.968316 | -0.026773 | 0.006296 | 0.058634 | -0.170657 |
| XSP26May21C427.00 | CALL | 427.00 | | $0.30 / 1,292 | $0.36 / 1,592 | 0 | 0 | 15.634053% | 0.038152 | -0.031253 | 0.007334 | 0.068295 | 0.006300 |
| XSP26May21P427.00 | PUT | 427.00 | | $19.90 / 10 | $21.52 / 10 | 0 | 0 | 7.484397% | -0.961848 | -0.031194 | 0.007334 | 0.068295 | -0.169179 |
| XSP26May21C426.00 | CALL | 426.00 | $1.03 | $0.38 / 629 | $0.43 / 729 | 0 | 3 | 15.758722% | 0.045678 | -0.036158 | 0.008485 | 0.079015 | 0.007540 |
| XSP26May21P426.00 | PUT | 426.00 | | $18.99 / 10 | $20.58 / 10 | 0 | 0 | 11.507140% | -0.954322 | -0.036100 | 0.008485 | 0.079015 | -0.167528 |
| XSP26May21C425.00 | CALL | 425.00 | $2.51 | $0.46 / 1,127 | $0.53 / 1,427 | 0 | 4 | 15.902789% | 0.054375 | -0.041551 | 0.009750 | 0.090799 | 0.008973 |
| XSP26May21P425.00 | PUT | 425.00 | | $18.09 / 10 | $19.65 / 10 | 0 | 0 | 12.523217% | -0.945625 | -0.041493 | 0.009750 | 0.090799 | -0.165684 |
| XSP26May21C424.00 | CALL | 424.00 | $3.83 | $0.49 / 300 | $0.64 / 300 | 0 | 1 | 15.800426% | 0.064358 | -0.047423 | 0.011128 | 0.103630 | 0.010617 |
| XSP26May21P424.00 | PUT | 424.00 | $10.38 | $17.22 / 10 | $18.74 / 10 | 0 | 1 | 13.297671% | -0.935642 | -0.047365 | 0.011128 | 0.103630 | -0.163629 |
| XSP26May21C423.00 | CALL | 423.00 | $3.07 | $0.70 / 876 | $0.77 / 476 | 0 | 2 | 16.280995% | 0.075738 | -0.053754 | 0.012614 | 0.117464 | 0.012490 |
| XSP26May21P423.00 | PUT | 423.00 | | $16.37 / 10 | $17.86 / 10 | 0 | 0 | 13.942554% | -0.924262 | -0.053696 | 0.012614 | 0.117464 | -0.161346 |
| XSP26May21C422.00 | CALL | 422.00 | | $0.86 / 725 | $0.94 / 925 | 0 | 0 | 16.568636% | 0.088623 | -0.060509 | 0.014199 | 0.132225 | 0.014609 |
| XSP26May21P422.00 | PUT | 422.00 | | $15.56 / 10 | $16.99 / 10 | 0 | 0 | 14.501755% | -0.911377 | -0.060451 | 0.014199 | 0.132225 | -0.158815 |
| XSP26May21C421.00 | CALL | 421.00 | | $0.96 / 200 | $1.13 / 200 | 0 | 0 | 16.629352% | 0.103109 | -0.067640 | 0.015872 | 0.147806 | 0.016990 |
| XSP26May21P421.00 | PUT | 421.00 | $4.17 | $14.77 / 10 | $16.16 / 10 | 0 | 0 | 15.030460% | -0.896891 | -0.067582 | 0.015872 | 0.147806 | -0.156023 |
| XSP26May21C420.00 | CALL | 420.00 | $2.89 | $1.27 / 357 | $1.35 / 357 | 0 | 4 | 17.179731% | 0.119284 | -0.075081 | 0.017618 | 0.164066 | 0.019647 |
| XSP26May21P420.00 | PUT | 420.00 | $4.03 | $14.02 / 10 | $15.35 / 10 | 0 | 4 | 15.527220% | -0.880716 | -0.075023 | 0.017618 | 0.164066 | -0.152955 |
| XSP26May21C419.00 | CALL | 419.00 | $6.10 | $1.42 / 200 | $1.69 / 200 | 0 | 9 | 17.488934% | 0.137215 | -0.082753 | 0.019418 | 0.180830 | 0.022591 |
| XSP26May21P419.00 | PUT | 419.00 | | $13.31 / 10 | $14.58 / 10 | 0 | 0 | 16.046333% | -0.862785 | -0.082695 | 0.019418 | 0.180830 | -0.149600 |
| XSP26May21C418.00 | CALL | 418.00 | $6.19 | $1.81 / 389 | $1.90 / 289 | 0 | 1 | 17.911766% | 0.156955 | -0.090560 | 0.021250 | 0.197890 | 0.025829 |
| XSP26May21P418.00 | PUT | 418.00 | | $12.63 / 20 | $13.84 / 20 | 0 | 0 | 16.536490% | -0.843045 | -0.090503 | 0.021250 | 0.197890 | -0.145951 |
| XSP26May21C417.00 | CALL | 417.00 | $7.36 | $2.14 / 255 | $2.23 / 255 | 0 | 2 | 18.331781% | 0.178530 | -0.098395 | 0.023088 | 0.215010 | 0.029366 |
| XSP26May21P417.00 | PUT | 417.00 | $5.07 | $11.98 / 20 | $13.14 / 20 | 0 | 2 | 17.024608% | -0.821470 | -0.098338 | 0.023088 | 0.215010 | -0.142004 |
| XSP26May21C416.00 | CALL | 416.00 | $6.07 | $2.38 / 200 | $2.69 / 200 | 0 | 1 | 18.711869% | 0.201942 | -0.106138 | 0.024905 | 0.231927 | 0.033200 |
| XSP26May21P416.00 | PUT | 416.00 | $7.99 | $11.37 / 20 | $12.47 / 20 | 0 | 2 | 17.511336% | -0.798058 | -0.106081 | 0.024905 | 0.231927 | -0.137759 |
| XSP26May21C415.00 | CALL | 415.00 | $8.76 | $2.88 / 204 | $2.98 / 204 | 0 | 1 | 19.145065% | 0.227163 | -0.113658 | 0.026669 | 0.248358 | 0.037326 |
| XSP26May21P415.00 | PUT | 415.00 | $2.62 | $10.80 / 20 | $11.84 / 20 | 0 | 130 | 18.020644% | -0.772837 | -0.113601 | 0.026669 | 0.248358 | -0.133222 |
| XSP26May21C414.00 | CALL | 414.00 | | $3.31 / 187 | $3.41 / 187 | 0 | 0 | 19.598625% | 0.254136 | -0.120820 | 0.028350 | 0.264008 | 0.041734 |
| XSP26May21P414.00 | PUT | 414.00 | $3.65 | $10.25 / 20 | $11.24 / 20 | 0 | 1 | 18.497869% | -0.745864 | -0.120764 | 0.028350 | 0.264008 | -0.128402 |
| XSP26May21C413.00 | CALL | 413.00 | | $3.76 / 170 | $3.87 / 170 | 0 | 0 | 20.037959% | 0.282772 | -0.127488 | 0.029914 | 0.278576 | 0.046409 |
| XSP26May21P413.00 | PUT | 413.00 | $2.42 | $9.74 / 20 | $10.67 / 20 | 0 | 12 | 18.985600% | -0.717228 | -0.127431 | 0.029914 | 0.278576 | -0.123317 |
| XSP26May21C412.00 | CALL | 412.00 | | $4.24 / 153 | $4.35 / 153 | 0 | 0 | 20.461326% | 0.312947 | -0.133526 | 0.031331 | 0.291767 | 0.051329 |
| XSP26May21P412.00 | PUT | 412.00 | | $9.25 / 25 | $10.14 / 25 | 0 | 0 | 19.469068% | -0.687053 | -0.133469 | 0.031331 | 0.291767 | -0.117986 |
| XSP26May21P411.00 | PUT | 411.00 | $4.85 | $9.12 / 102 | $9.24 / 102 | 0 | 7 | 19.845413% | -0.655491 | -0.138747 | 0.032569 | 0.303298 | -0.112436 |
| XSP26May21C410.00 | CALL | 410.00 | | $5.29 / 136 | $5.40 / 136 | 0 | 0 | 21.344123% | 0.377273 | -0.143204 | 0.033601 | 0.312910 | 0.061794 |
| XSP26May21P410.00 | PUT | 410.00 | $6.33 | $8.66 / 119 | $8.78 / 119 | 0 | 51 | 20.307405% | -0.622727 | -0.143147 | 0.033601 | 0.312910 | -0.106699 |
| XSP26May21C409.00 | CALL | 409.00 | | $5.86 / 136 | $5.97 / 136 | 0 | 0 | 21.805711% | 0.411028 | -0.146623 | 0.034403 | 0.320378 | 0.067273 |
| XSP26May21P409.00 | PUT | 409.00 | $4.32 | $8.23 / 119 | $8.34 / 119 | 0 | 13 | 20.764737% | -0.588972 | -0.146567 | 0.034403 | 0.320378 | -0.100809 |
| XSP26May21C408.00 | CALL | 408.00 | | $6.44 / 119 | $6.55 / 119 | 0 | 0 | 22.225508% | 0.445541 | -0.148976 | 0.034955 | 0.325517 | 0.072864 |
| XSP26May21P408.00 | PUT | 408.00 | | $7.81 / 119 | $7.93 / 119 | 0 | 0 | 21.205873% | -0.554459 | -0.148920 | 0.034955 | 0.325517 | -0.094807 |
| XSP26May21C407.00 | CALL | 407.00 | | $7.05 / 119 | $7.16 / 119 | 0 | 0 | 22.668110% | 0.480558 | -0.150203 | 0.035242 | 0.328193 | 0.078525 |
| XSP26May21P407.00 | PUT | 407.00 | $4.14 | $7.42 / 119 | $7.54 / 119 | 0 | 3 | 21.650983% | -0.519442 | -0.150147 | 0.035242 | 0.328193 | -0.088735 |
| XSP26May21C406.00 | CALL | 406.00 | | $7.68 / 119 | $7.79 / 119 | 0 | 0 | 23.105605% | 0.515812 | -0.150265 | 0.035257 | 0.328325 | 0.084211 |
| XSP26May21P406.00 | PUT | 406.00 | | $7.05 / 119 | $7.16 / 119 | 0 | 0 | 22.072625% | -0.484188 | -0.150209 | 0.035257 | 0.328325 | -0.082638 |
| XSP26May21C405.00 | CALL | 405.00 | | $8.32 / 119 | $8.43 / 119 | 0 | 0 | 23.510956% | 0.551030 | -0.149153 | 0.034995 | 0.325891 | 0.089877 |
| XSP26May21P405.00 | PUT | 405.00 | $4.84 | $6.69 / 136 | $6.81 / 136 | 0 | 50 | 22.489701% | -0.448970 | -0.149098 | 0.034995 | 0.325891 | -0.076561 |
| XSP26May21C404.00 | CALL | 404.00 | | $8.98 / 119 | $9.10 / 119 | 0 | 0 | 23.932962% | 0.585934 | -0.146885 | 0.034462 | 0.320930 | 0.095475 |
| XSP26May21P404.00 | PUT | 404.00 | | $6.36 / 136 | $6.47 / 136 | 0 | 0 | 22.905737% | -0.414066 | -0.146830 | 0.034462 | 0.320930 | -0.070552 |
| XSP26May21C403.00 | CALL | 403.00 | | $9.66 / 102 | $9.78 / 102 | 0 | 0 | 24.345148% | 0.620257 | -0.143505 | 0.033669 | 0.313539 | 0.100963 |
| XSP26May21P403.00 | PUT | 403.00 | | $6.04 / 136 | $6.15 / 136 | 0 | 0 | 23.309687% | -0.379743 | -0.143450 | 0.033669 | 0.313539 | -0.064653 |
| XSP26May21C402.00 | CALL | 402.00 | | $10.13 / 100 | $10.71 / 100 | 0 | 0 | 24.766712% | 0.653738 | -0.139083 | 0.032631 | 0.303872 | 0.106296 |
| XSP26May21P402.00 | PUT | 402.00 | $2.19 | $5.73 / 153 | $5.84 / 153 | 0 | 366 | 23.689056% | -0.346262 | -0.139028 | 0.032631 | 0.303872 | -0.058910 |
| XSP26May21C401.00 | CALL | 401.00 | | $10.83 / 100 | $11.43 / 100 | 0 | 0 | 25.167812% | 0.686138 | -0.133713 | 0.031370 | 0.292133 | 0.111434 |
| XSP26May21P401.00 | PUT | 401.00 | | $5.44 / 153 | $5.55 / 153 | 0 | 0 | 24.074685% | -0.313862 | -0.133658 | 0.031370 | 0.292133 | -0.053360 |
| XSP26May21C400.00 | CALL | 400.00 | | $11.54 / 25 | $12.17 / 25 | 0 | 0 | 25.566431% | 0.717238 | -0.127509 | 0.029914 | 0.278572 | 0.116342 |
| XSP26May21P400.00 | PUT | 400.00 | $3.16 | $5.17 / 170 | $5.28 / 170 | 0 | 20 | 24.475272% | -0.282762 | -0.127455 | 0.029914 | 0.278572 | -0.048041 |
| XSP26May21C399.00 | CALL | 399.00 | | $12.26 / 25 | $12.92 / 25 | 0 | 0 | 25.949166% | 0.746848 | -0.120601 | 0.028292 | 0.263471 | 0.120989 |
| XSP26May21P399.00 | PUT | 399.00 | | $4.91 / 170 | $5.02 / 170 | 0 | 0 | 24.856731% | -0.253152 | -0.120546 | 0.028292 | 0.263471 | -0.042983 |
| XSP26May21C398.00 | CALL | 398.00 | | $13.00 / 25 | $13.68 / 25 | 0 | 0 | 26.333935% | 0.774808 | -0.113129 | 0.026538 | 0.247138 | 0.125349 |
| XSP26May21P398.00 | PUT | 398.00 | $1.10 | $4.66 / 187 | $4.77 / 187 | 0 | 4 | 25.225152% | -0.225192 | -0.113074 | 0.026538 | 0.247138 | -0.038213 |
| XSP26May21C397.00 | CALL | 397.00 | | $13.75 / 25 | $14.46 / 25 | 0 | 0 | 26.729037% | 0.800994 | -0.105240 | 0.024687 | 0.229896 | 0.129400 |
| XSP26May21P397.00 | PUT | 397.00 | | $4.43 / 204 | $4.53 / 204 | 0 | 0 | 25.594528% | -0.199006 | -0.105186 | 0.024687 | 0.229896 | -0.033750 |
| XSP26May21C396.00 | CALL | 396.00 | | $14.51 / 25 | $15.25 / 25 | 0 | 0 | 27.109221% | 0.825313 | -0.097085 | 0.022773 | 0.212072 | 0.133130 |
| XSP26May21P396.00 | PUT | 396.00 | | $4.21 / 204 | $4.31 / 204 | 0 | 0 | 25.971750% | -0.174687 | -0.097031 | 0.022773 | 0.212072 | -0.029610 |
| XSP26May21C395.00 | CALL | 395.00 | | $15.28 / 25 | $16.05 / 25 | 0 | 0 | 27.484985% | 0.847710 | -0.088810 | 0.020831 | 0.193983 | 0.136528 |
| XSP26May21P395.00 | PUT | 395.00 | $1.96 | $4.00 / 221 | $4.10 / 221 | 0 | 28 | 26.340665% | -0.152290 | -0.088755 | 0.020831 | 0.193983 | -0.025800 |
| XSP26May21C394.00 | CALL | 394.00 | | $16.07 / 25 | $16.86 / 25 | 0 | 0 | 27.873200% | 0.868163 | -0.080551 | 0.018892 | 0.175934 | 0.139593 |
| XSP26May21P394.00 | PUT | 394.00 | $1.22 | $3.80 / 238 | $3.90 / 238 | 0 | 0 | 26.706875% | -0.131837 | -0.080497 | 0.018892 | 0.175934 | -0.022324 |
| XSP26May21C393.00 | CALL | 393.00 | | $16.86 / 25 | $17.68 / 25 | 0 | 0 | 28.243473% | 0.886682 | -0.072438 | 0.016988 | 0.158201 | 0.142327 |
| XSP26May21C392.00 | CALL | 392.00 | | $17.67 / 25 | $18.52 / 25 | 0 | 0 | 28.647960% | 0.903306 | -0.064582 | 0.015144 | 0.141031 | 0.144737 |
| XSP26May21P392.00 | PUT | 392.00 | | $3.30 / 100 | $3.67 / 100 | 0 | 0 | 27.441191% | -0.096694 | -0.064528 | 0.015144 | 0.141031 | -0.016359 |
| XSP26May21C391.00 | CALL | 391.00 | | $18.49 / 25 | $19.36 / 25 | 0 | 0 | 29.036788% | 0.918100 | -0.057080 | 0.013384 | 0.124635 | 0.146835 |
| XSP26May21P391.00 | PUT | 391.00 | | $3.13 / 100 | $3.50 / 100 | 0 | 0 | 27.798723% | -0.081900 | -0.057027 | 0.013384 | 0.124635 | -0.013850 |
| XSP26May21C390.00 | CALL | 390.00 | | $19.31 / 20 | $20.21 / 20 | 0 | 0 | 29.409052% | 0.931152 | -0.050010 | 0.011724 | 0.109183 | 0.148636 |
| XSP26May21P390.00 | PUT | 390.00 | $2.02 | $3.10 / 289 | $3.19 / 289 | 0 | 2 | 28.122325% | -0.068848 | -0.049957 | 0.011724 | 0.109183 | -0.011638 |
| XSP26May21C389.00 | CALL | 389.00 | | $20.14 / 20 | $21.07 / 20 | 0 | 0 | 29.791074% | 0.942566 | -0.043431 | 0.010180 | 0.094805 | 0.150158 |
| XSP26May21P389.00 | PUT | 389.00 | | $2.95 / 289 | $3.04 / 289 | 0 | 0 | 28.488558% | -0.057434 | -0.043378 | 0.010180 | 0.094805 | -0.009705 |
| XSP26May21C388.00 | CALL | 388.00 | | $20.99 / 20 | $21.94 / 20 | 0 | 0 | 30.199964% | 0.952459 | -0.037385 | 0.008761 | 0.081590 | 0.151421 |
| XSP26May21P388.00 | PUT | 388.00 | | $2.69 / 200 | $3.02 / 200 | 0 | 0 | 28.861956% | -0.047541 | -0.037332 | 0.008761 | 0.081590 | -0.008030 |
| XSP26May21C387.00 | CALL | 387.00 | | $21.84 / 20 | $22.82 / 20 | 0 | 0 | 30.599026% | 0.960958 | -0.031894 | 0.007473 | 0.069590 | 0.152448 |
| XSP26May21P387.00 | PUT | 387.00 | | $2.56 / 200 | $2.88 / 200 | 0 | 0 | 29.226849% | -0.039042 | -0.031841 | 0.007473 | 0.069590 | -0.006592 |
| XSP26May21C386.00 | CALL | 386.00 | | $22.69 / 20 | $23.70 / 20 | 0 | 0 | 30.971498% | 0.968194 | -0.026966 | 0.006316 | 0.058820 | 0.153261 |
| XSP26May21P386.00 | PUT | 386.00 | $1.53 | $2.43 / 200 | $2.75 / 200 | 0 | 3 | 29.578220% | -0.031806 | -0.026914 | 0.006316 | 0.058820 | -0.005369 |
| XSP26May21C385.00 | CALL | 385.00 | | $23.56 / 20 | $24.59 / 20 | 0 | 0 | 31.375287% | 0.974299 | -0.022595 | 0.005290 | 0.049266 | 0.153882 |
| XSP26May21P385.00 | PUT | 385.00 | | $2.42 / 340 | $2.50 / 340 | 0 | 0 | 29.897923% | -0.025701 | -0.022542 | 0.005290 | 0.049266 | -0.004337 |
| XSP26May21C384.00 | CALL | 384.00 | | $24.43 / 20 | $25.49 / 20 | 0 | 0 | 31.776410% | 0.979402 | -0.018761 | 0.004391 | 0.040887 | 0.154333 |
| XSP26May21P384.00 | PUT | 384.00 | $0.45 | $2.30 / 557 | $2.39 / 357 | 0 | 21 | 30.257635% | -0.020598 | -0.018708 | 0.004391 | 0.040887 | -0.003475 |
| XSP26May21C383.00 | CALL | 383.00 | | $25.31 / 20 | $26.39 / 20 | 0 | 0 | 32.172514% | 0.983630 | -0.015436 | 0.003610 | 0.033620 | 0.154636 |
| XSP26May21P383.00 | PUT | 383.00 | | $2.09 / 200 | $2.39 / 200 | 0 | 0 | 30.635711% | -0.016370 | -0.015383 | 0.003610 | 0.033620 | -0.002761 |
| XSP26May21C382.00 | CALL | 382.00 | | $26.19 / 20 | $27.30 / 20 | 0 | 0 | 32.570597% | 0.987100 | -0.012584 | 0.002941 | 0.027388 | 0.154811 |
| XSP26May21P382.00 | PUT | 382.00 | | $2.09 / 591 | $2.17 / 391 | 0 | 0 | 30.959421% | -0.012900 | -0.012532 | 0.002941 | 0.027388 | -0.002175 |
| XSP26May21C381.00 | CALL | 381.00 | | $27.08 / 20 | $28.21 / 20 | 0 | 0 | 32.965703% | 0.989921 | -0.010166 | 0.002373 | 0.022103 | 0.154876 |
| XSP26May21P381.00 | PUT | 381.00 | $0.41 | $1.90 / 200 | $2.18 / 200 | 0 | 7 | 31.360475% | -0.010079 | -0.010113 | 0.002373 | 0.022103 | -0.001699 |
| XSP26May21C380.00 | CALL | 380.00 | | $27.98 / 20 | $29.13 / 20 | 0 | 0 | 33.385785% | 0.992193 | -0.008137 | 0.001897 | 0.017669 | 0.154849 |
| XSP26May21P380.00 | PUT | 380.00 | $0.40 | $1.90 / 708 | $1.98 / 408 | 0 | 32 | 31.678889% | -0.007807 | -0.008085 | 0.001897 | 0.017669 | -0.001316 |
| XSP26May21C379.00 | CALL | 379.00 | | $28.88 / 20 | $30.05 / 20 | 0 | 0 | 33.785916% | 0.994006 | -0.006454 | 0.001502 | 0.013991 | 0.154743 |
| XSP26May21P379.00 | PUT | 379.00 | | $1.82 / 425 | $1.89 / 425 | 0 | 0 | 32.052487% | -0.005994 | -0.006402 | 0.001502 | 0.013991 | -0.001010 |
| XSP26May21C378.00 | CALL | 378.00 | | $29.79 / 20 | $30.98 / 20 | 0 | 0 | 34.214831% | 0.995439 | -0.005072 | 0.001178 | 0.010972 | 0.154574 |
| XSP26May21P378.00 | PUT | 378.00 | | $1.64 / 200 | $1.92 / 200 | 0 | 0 | 32.461334% | -0.004561 | -0.005020 | 0.001178 | 0.010972 | -0.000768 |
| XSP26May21C377.00 | CALL | 377.00 | | $30.70 / 20 | $31.91 / 20 | 0 | 0 | 34.622848% | 0.996561 | -0.003951 | 0.000915 | 0.008522 | 0.154352 |
| XSP26May21P377.00 | PUT | 377.00 | | $1.66 / 559 | $1.73 / 459 | 0 | 0 | 32.784767% | -0.003439 | -0.003899 | 0.000915 | 0.008522 | -0.000579 |
| XSP26May21C376.00 | CALL | 376.00 | | $31.62 / 20 | $32.85 / 20 | 0 | 0 | 35.065291% | 0.997430 | -0.003051 | 0.000704 | 0.006554 | 0.154087 |
| XSP26May21P376.00 | PUT | 376.00 | | $1.49 / 200 | $1.76 / 200 | 0 | 0 | 33.174871% | -0.002570 | -0.002999 | 0.000704 | 0.006554 | -0.000433 |
| XSP26May21C375.00 | CALL | 375.00 | | $32.54 / 10 | $33.79 / 10 | 0 | 0 | 35.493091% | 0.998097 | -0.002335 | 0.000536 | 0.004992 | 0.153789 |
| XSP26May21P375.00 | PUT | 375.00 | $0.80 | $1.43 / 200 | $1.69 / 200 | 0 | 22 | 33.574675% | -0.001903 | -0.002284 | 0.000536 | 0.004992 | -0.000320 |
| XSP26May21C374.00 | CALL | 374.00 | | $33.46 / 10 | $34.73 / 10 | 0 | 0 | 35.899186% | 0.998604 | -0.001774 | 0.000404 | 0.003764 | 0.153463 |
| XSP26May21P374.00 | PUT | 374.00 | | $1.45 / 810 | $1.52 / 510 | 0 | 0 | 33.888268% | -0.001396 | -0.001722 | 0.000404 | 0.003764 | -0.000235 |
| XSP26May21C373.00 | CALL | 373.00 | | $34.39 / 10 | $35.68 / 10 | 0 | 0 | 36.347747% | 0.998985 | -0.001337 | 0.000302 | 0.002810 | 0.153117 |
| XSP26May21P373.00 | PUT | 373.00 | | $1.30 / 200 | $1.56 / 200 | 0 | 0 | 34.308844% | -0.001015 | -0.001286 | 0.000302 | 0.002810 | -0.000171 |
| XSP26May21C372.00 | CALL | 372.00 | | $35.32 / 10 | $36.63 / 10 | 0 | 0 | 36.779421% | 0.999270 | -0.001001 | 0.000223 | 0.002077 | 0.152754 |
| XSP26May21P372.00 | PUT | 372.00 | | $1.24 / 200 | $1.50 / 200 | 0 | 0 | 34.681842% | -0.000730 | -0.000950 | 0.000223 | 0.002077 | -0.000123 |
| XSP26May21C370.00 | CALL | 370.00 | | $37.20 / 10 | $38.53 / 10 | 0 | 0 | 37.655518% | 0.999632 | -0.000554 | 0.000118 | 0.001100 | 0.151993 |
| XSP26May21P370.00 | PUT | 370.00 | | $1.14 / 200 | $1.39 / 200 | 0 | 0 | 35.467285% | -0.000368 | -0.000503 | 0.000118 | 0.001100 | -0.000062 |
| XSP26May21C365.00 | CALL | 365.00 | | $41.94 / 10 | $43.34 / 10 | 0 | 0 | 39.942843% | 0.999944 | -0.000136 | 0.000020 | 0.000187 | 0.149990 |
| XSP26May21P365.00 | PUT | 365.00 | $0.43 | $0.91 / 300 | $1.16 / 300 | 0 | 7 | 37.369268% | -0.000056 | -0.000086 | 0.000020 | 0.000187 | -0.000009 |
| XSP26May21C360.00 | CALL | 360.00 | | $46.73 / 10 | $48.19 / 10 | 0 | 0 | 42.260016% | 0.999994 | -0.000060 | 0.000003 | 0.000024 | 0.147944 |
| XSP26May21C355.00 | CALL | 355.00 | | $50.27 / 21 | $54.38 / 21 | 0 | 0 | 44.714307% | 0.999999 | -0.000050 | 0.000001 | 0.000002 | 0.145890 |
| XSP26May21P355.00 | PUT | 355.00 | | $0.70 / 1,214 | $0.75 / 714 | 0 | 0 | 41.383733% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |