XSP.IN Option Chain
End of day data from May 13, 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 |
| XSP26May21P413.00 | PUT | 413.00 | $7.52 | $5.49 / 22 | $8.19 / 24 | 80 | 12 | 18.383986% | -0.555011 | -0.162485 | 0.034306 | 0.318249 | -0.089669 |
| XSP26May21P414.00 | PUT | 414.00 | $6.97 | $5.90 / 22 | $8.66 / 24 | 50 | 1 | 17.981055% | -0.588885 | -0.159953 | 0.033772 | 0.313301 | -0.095236 |
| XSP26May21P410.00 | PUT | 410.00 | $6.52 | $4.40 / 22 | $6.96 / 24 | 43 | 51 | 19.579611% | -0.451466 | -0.162844 | 0.034379 | 0.318928 | -0.072744 |
| XSP26May21P412.00 | PUT | 412.00 | $7.43 | $6.38 / 119 | $6.48 / 119 | 30 | 0 | 18.791808% | -0.520648 | -0.163832 | 0.034589 | 0.320879 | -0.084038 |
| XSP26May21P370.00 | PUT | 370.00 | $0.55 | $0.54 / 1,392 | $0.58 / 714 | 22 | 0 | 33.261854% | -0.000076 | -0.000126 | 0.000027 | 0.000247 | -0.000012 |
| XSP26May21P404.00 | PUT | 404.00 | $3.61 | $3.75 / 100 | $4.11 / 100 | 12 | 0 | 21.853763% | -0.258393 | -0.132977 | 0.028071 | 0.260409 | -0.041456 |
| XSP26May21C460.00 | CALL | 460.00 | $0.01 | | $0.02 / 1,657 | 11 | 0 | 21.284471% | 0.000034 | -0.000058 | 0.000012 | 0.000114 | 0.000005 |
| XSP26May21C425.00 | CALL | 425.00 | $0.62 | $0.40 / 300 | $0.59 / 300 | 11 | 4 | 13.017901% | 0.122835 | -0.083666 | 0.017655 | 0.163780 | 0.019110 |
| XSP26May21P402.00 | PUT | 402.00 | $3.34 | $3.32 / 100 | $3.65 / 100 | 10 | 366 | 22.600386% | -0.204546 | -0.116702 | 0.024635 | 0.228534 | -0.032779 |
| XSP26May21P372.00 | PUT | 372.00 | $0.59 | $0.60 / 997 | $0.64 / 797 | 7 | 0 | 32.584224% | -0.000162 | -0.000257 | 0.000054 | 0.000503 | -0.000026 |
| XSP26May21C459.00 | CALL | 459.00 | $0.01 | $0.01 / 6 | $0.02 / 1,657 | 6 | 0 | 20.320509% | 0.000046 | -0.000079 | 0.000017 | 0.000155 | 0.000007 |
| XSP26May21C423.00 | CALL | 423.00 | $0.88 | $0.75 / 708 | $0.81 / 408 | 6 | 2 | 13.343993% | 0.160472 | -0.100301 | 0.021165 | 0.196342 | 0.024944 |
| XSP26May21P411.00 | PUT | 411.00 | $6.42 | $4.75 / 22 | $7.33 / 24 | 2 | 7 | 19.178442% | -0.486046 | -0.163955 | 0.034614 | 0.321113 | -0.078383 |
| XSP26May21C410.00 | CALL | 410.00 | $6.77 | $5.31 / 22 | $7.71 / 24 | 2 | 0 | 18.292293% | 0.548534 | -0.162956 | 0.034379 | 0.318928 | 0.084515 |
| XSP26May21C418.00 | CALL | 418.00 | $2.47 | $2.17 / 221 | $2.25 / 321 | 1 | 1 | 15.004792% | 0.285024 | -0.139697 | 0.029476 | 0.273446 | 0.044185 |
| XSP26May21C409.00 | CALL | 409.00 | $8.06 | $5.95 / 22 | $8.39 / 24 | 1 | 0 | 18.671107% | 0.582833 | -0.160625 | 0.033886 | 0.314358 | 0.089713 |
| XSP26May21P409.00 | PUT | 409.00 | $4.88 | $5.30 / 136 | $5.40 / 136 | 1 | 13 | 20.000626% | -0.417167 | -0.160513 | 0.033886 | 0.314358 | -0.067163 |
| XSP26May21C408.00 | CALL | 408.00 | $7.14 | $6.62 / 22 | $9.10 / 24 | 1 | 0 | 19.068677% | 0.616594 | -0.157120 | 0.033146 | 0.307487 | 0.094812 |
| XSP26May21C402.00 | CALL | 402.00 | $12.63 | $10.98 / 22 | $13.71 / 24 | 1 | 0 | 21.216376% | 0.795454 | -0.116812 | 0.024635 | 0.228534 | 0.121413 |
| XSP26May21C480.00 | CALL | 480.00 | | | $0.02 / 1,657 | 0 | 0 | 28.380615% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P480.00 | PUT | 480.00 | | $68.02 / 24 | $70.36 / 24 | 0 | 0 | 42.104634% | -1.000000 | 0.000131 | 0.000001 | 0.000000 | -0.184109 |
| XSP26May21C475.00 | CALL | 475.00 | $0.01 | | $0.02 / 1,657 | 0 | 15 | 26.654029% | 0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21P475.00 | PUT | 475.00 | | $63.03 / 24 | $65.36 / 24 | 0 | 0 | 39.846582% | -1.000000 | 0.000130 | 0.000001 | 0.000001 | -0.182191 |
| XSP26May21C470.00 | CALL | 470.00 | $0.01 | | $0.02 / 1,657 | 0 | 10 | 24.898102% | 0.000001 | -0.000002 | 0.000001 | 0.000004 | 0.000000 |
| XSP26May21P470.00 | PUT | 470.00 | | $58.03 / 24 | $60.37 / 24 | 0 | 0 | 37.532682% | -0.999999 | 0.000127 | 0.000001 | 0.000004 | -0.180273 |
| XSP26May21C465.00 | CALL | 465.00 | $0.01 | | $0.02 / 1,657 | 0 | 6 | 23.109151% | 0.000006 | -0.000012 | 0.000002 | 0.000023 | 0.000001 |
| XSP26May21P465.00 | PUT | 465.00 | | $53.03 / 24 | $55.37 / 24 | 0 | 0 | 35.082509% | -0.999994 | 0.000116 | 0.000002 | 0.000023 | -0.178355 |
| XSP26May21C462.00 | CALL | 462.00 | | | $0.02 / 1,657 | 0 | 0 | 22.020004% | 0.000017 | -0.000031 | 0.000007 | 0.000061 | 0.000003 |
| XSP26May21P462.00 | PUT | 462.00 | | $50.03 / 24 | $52.37 / 24 | 0 | 0 | 33.588475% | -0.999983 | 0.000096 | 0.000007 | 0.000061 | -0.177202 |
| XSP26May21C461.00 | CALL | 461.00 | | | $0.02 / 1,657 | 0 | 0 | 21.652985% | 0.000024 | -0.000043 | 0.000009 | 0.000083 | 0.000004 |
| XSP26May21P461.00 | PUT | 461.00 | | $49.03 / 24 | $51.37 / 24 | 0 | 0 | 33.082977% | -0.999976 | 0.000084 | 0.000009 | 0.000083 | -0.176817 |
| XSP26May21P460.00 | PUT | 460.00 | | $48.04 / 24 | $50.37 / 24 | 0 | 0 | 32.644682% | -0.999966 | 0.000068 | 0.000012 | 0.000114 | -0.176432 |
| XSP26May21P459.00 | PUT | 459.00 | | $47.04 / 24 | $49.37 / 24 | 0 | 0 | 32.133246% | -0.999954 | 0.000047 | 0.000017 | 0.000155 | -0.176047 |
| XSP26May21C458.00 | CALL | 458.00 | | | $0.02 / 1,657 | 0 | 0 | 20.545916% | 0.000064 | -0.000107 | 0.000023 | 0.000209 | 0.000010 |
| XSP26May21P458.00 | PUT | 458.00 | | $45.99 / 24 | $48.33 / 24 | 0 | 0 | 31.002261% | -0.999936 | 0.000019 | 0.000023 | 0.000209 | -0.175661 |
| XSP26May21C457.00 | CALL | 457.00 | | | $0.02 / 1,657 | 0 | 0 | 20.173878% | 0.000087 | -0.000144 | 0.000030 | 0.000281 | 0.000014 |
| XSP26May21P457.00 | PUT | 457.00 | | $45.04 / 24 | $47.38 / 24 | 0 | 0 | 31.173804% | -0.999913 | -0.000018 | 0.000030 | 0.000281 | -0.175273 |
| XSP26May21C456.00 | CALL | 456.00 | | | $0.02 / 1,657 | 0 | 0 | 19.800357% | 0.000119 | -0.000192 | 0.000041 | 0.000376 | 0.000019 |
| XSP26May21P456.00 | PUT | 456.00 | | $44.04 / 24 | $46.38 / 24 | 0 | 0 | 30.655434% | -0.999881 | -0.000067 | 0.000041 | 0.000376 | -0.174885 |
| XSP26May21C455.00 | CALL | 455.00 | | | $0.02 / 1,657 | 0 | 0 | 19.424460% | 0.000161 | -0.000255 | 0.000054 | 0.000500 | 0.000025 |
| XSP26May21P455.00 | PUT | 455.00 | | $43.04 / 24 | $45.38 / 24 | 0 | 0 | 30.134359% | -0.999839 | -0.000131 | 0.000054 | 0.000500 | -0.174495 |
| XSP26May21C454.00 | CALL | 454.00 | | | $0.02 / 1,657 | 0 | 0 | 19.047550% | 0.000218 | -0.000337 | 0.000071 | 0.000661 | 0.000034 |
| XSP26May21P454.00 | PUT | 454.00 | | $42.04 / 24 | $44.38 / 24 | 0 | 0 | 29.610646% | -0.999782 | -0.000213 | 0.000071 | 0.000661 | -0.174102 |
| XSP26May21C453.00 | CALL | 453.00 | | | $0.02 / 1,450 | 0 | 0 | 18.669275% | 0.000292 | -0.000444 | 0.000094 | 0.000869 | 0.000046 |
| XSP26May21P453.00 | PUT | 453.00 | | $41.04 / 24 | $43.38 / 24 | 0 | 0 | 29.084467% | -0.999708 | -0.000320 | 0.000094 | 0.000869 | -0.173707 |
| XSP26May21C450.00 | CALL | 450.00 | | | $0.03 / 1,657 | 0 | 0 | 18.322736% | 0.000683 | -0.000976 | 0.000206 | 0.001910 | 0.000107 |
| XSP26May21P450.00 | PUT | 450.00 | | $38.05 / 24 | $40.38 / 24 | 0 | 0 | 27.542689% | -0.999317 | -0.000852 | 0.000206 | 0.001910 | -0.172495 |
| XSP26May21C445.00 | CALL | 445.00 | | $0.01 / 251 | $0.03 / 1,657 | 0 | 0 | 15.579640% | 0.002533 | -0.003231 | 0.000682 | 0.006326 | 0.000396 |
| XSP26May21P445.00 | PUT | 445.00 | | $33.05 / 24 | $35.39 / 24 | 0 | 0 | 24.868115% | -0.997467 | -0.003110 | 0.000682 | 0.006326 | -0.170288 |
| XSP26May21C443.00 | CALL | 443.00 | | $0.01 / 950 | $0.04 / 1,657 | 0 | 0 | 15.160620% | 0.004122 | -0.005007 | 0.001057 | 0.009801 | 0.000645 |
| XSP26May21P443.00 | PUT | 443.00 | | $31.06 / 24 | $33.39 / 24 | 0 | 0 | 23.797852% | -0.995878 | -0.004885 | 0.001057 | 0.009801 | -0.169273 |
| XSP26May21C440.00 | CALL | 440.00 | | $0.01 / 1,657 | $0.04 / 1,450 | 0 | 0 | 13.933296% | 0.008213 | -0.009228 | 0.001947 | 0.018066 | 0.001284 |
| XSP26May21P440.00 | PUT | 440.00 | | $28.07 / 24 | $30.40 / 24 | 0 | 0 | 22.187266% | -0.991787 | -0.009108 | 0.001947 | 0.018066 | -0.167483 |
| XSP26May21C439.00 | CALL | 439.00 | $0.26 | $0.01 / 1,674 | $0.05 / 1,673 | 0 | 7 | 13.815728% | 0.010222 | -0.011177 | 0.002359 | 0.021882 | 0.001597 |
| XSP26May21P439.00 | PUT | 439.00 | | $27.07 / 24 | $29.41 / 24 | 0 | 0 | 21.657357% | -0.989778 | -0.011057 | 0.002359 | 0.021882 | -0.166786 |
| XSP26May21C438.00 | CALL | 438.00 | $0.45 | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 8 | 13.650356% | 0.012654 | -0.013455 | 0.002839 | 0.026340 | 0.001977 |
| XSP26May21P438.00 | PUT | 438.00 | | $26.08 / 24 | $28.41 / 24 | 0 | 0 | 21.117172% | -0.987346 | -0.013335 | 0.002839 | 0.026340 | -0.166023 |
| XSP26May21C437.00 | CALL | 437.00 | $0.43 | $0.02 / 1,657 | $0.06 / 1,657 | 0 | 5 | 13.443087% | 0.015579 | -0.016095 | 0.003397 | 0.031509 | 0.002433 |
| XSP26May21P437.00 | PUT | 437.00 | | $25.04 / 24 | $27.37 / 24 | 0 | 0 | 20.141213% | -0.984421 | -0.015976 | 0.003397 | 0.031509 | -0.165183 |
| XSP26May21C436.00 | CALL | 436.00 | $0.30 | $0.03 / 1,657 | $0.06 / 1,550 | 0 | 2 | 13.204177% | 0.019074 | -0.019134 | 0.004038 | 0.037457 | 0.002978 |
| XSP26May21P436.00 | PUT | 436.00 | | $24.09 / 24 | $26.42 / 24 | 0 | 0 | 20.018880% | -0.980926 | -0.019014 | 0.004038 | 0.037457 | -0.164254 |
| XSP26May21C435.00 | CALL | 435.00 | | $0.04 / 1,657 | $0.07 / 1,657 | 0 | 0 | 13.111476% | 0.023225 | -0.022603 | 0.004770 | 0.044248 | 0.003625 |
| XSP26May21P435.00 | PUT | 435.00 | | $23.10 / 24 | $25.43 / 24 | 0 | 0 | 19.506923% | -0.976775 | -0.022484 | 0.004770 | 0.044248 | -0.163223 |
| XSP26May21C434.00 | CALL | 434.00 | $0.65 | $0.05 / 1,657 | $0.08 / 1,657 | 0 | 1 | 12.952567% | 0.028124 | -0.026531 | 0.005599 | 0.051939 | 0.004389 |
| XSP26May21P434.00 | PUT | 434.00 | | $22.06 / 23 | $24.40 / 24 | 0 | 0 | 18.584086% | -0.971876 | -0.026412 | 0.005599 | 0.051939 | -0.162076 |
| XSP26May21C433.00 | CALL | 433.00 | $0.59 | $0.06 / 1,624 | $0.09 / 1,033 | 0 | 2 | 12.747222% | 0.033869 | -0.030944 | 0.006530 | 0.060576 | 0.005284 |
| XSP26May21P433.00 | PUT | 433.00 | | $21.08 / 23 | $23.41 / 24 | 0 | 0 | 18.106051% | -0.966131 | -0.030825 | 0.006530 | 0.060576 | -0.160798 |
| XSP26May21C432.00 | CALL | 432.00 | $0.35 | $0.08 / 1,591 | $0.11 / 1,591 | 0 | 11 | 12.724659% | 0.040563 | -0.035858 | 0.007567 | 0.070196 | 0.006326 |
| XSP26May21P432.00 | PUT | 432.00 | | $20.10 / 23 | $22.43 / 24 | 0 | 0 | 17.655375% | -0.959437 | -0.035740 | 0.007567 | 0.070196 | -0.159372 |
| XSP26May21C431.00 | CALL | 431.00 | $1.13 | $0.10 / 1,558 | $0.13 / 899 | 0 | 2 | 12.611012% | 0.048311 | -0.041284 | 0.008712 | 0.080817 | 0.007533 |
| XSP26May21P431.00 | PUT | 431.00 | | $18.39 / 23 | $22.18 / 24 | 0 | 0 | 17.189737% | -0.951689 | -0.041166 | 0.008712 | 0.080817 | -0.157782 |
| XSP26May21C430.00 | CALL | 430.00 | $0.69 | $0.13 / 1,165 | $0.17 / 1,491 | 0 | 13 | 12.671025% | 0.057223 | -0.047220 | 0.009964 | 0.092439 | 0.008919 |
| XSP26May21P430.00 | PUT | 430.00 | | $17.39 / 23 | $21.18 / 24 | 0 | 0 | 16.549177% | -0.942777 | -0.047103 | 0.009964 | 0.092439 | -0.156012 |
| XSP26May21C429.00 | CALL | 429.00 | | $0.16 / 1,425 | $0.20 / 831 | 0 | 0 | 12.551177% | 0.067406 | -0.053656 | 0.011322 | 0.105037 | 0.010503 |
| XSP26May21P429.00 | PUT | 429.00 | | $16.43 / 23 | $20.22 / 24 | 0 | 0 | 16.203317% | -0.932594 | -0.053538 | 0.011322 | 0.105037 | -0.154044 |
| XSP26May21C428.00 | CALL | 428.00 | $1.32 | $0.21 / 1,359 | $0.25 / 697 | 0 | 137 | 12.596089% | 0.078965 | -0.060565 | 0.012780 | 0.118562 | 0.012300 |
| XSP26May21P428.00 | PUT | 428.00 | | $15.49 / 23 | $19.27 / 24 | 0 | 0 | 15.931099% | -0.921035 | -0.060448 | 0.012780 | 0.118562 | -0.151864 |
| XSP26May21C427.00 | CALL | 427.00 | | $0.28 / 646 | $0.32 / 1,259 | 0 | 0 | 12.726081% | 0.091998 | -0.067909 | 0.014330 | 0.132937 | 0.014324 |
| XSP26May21P427.00 | PUT | 427.00 | | $14.56 / 23 | $18.33 / 24 | 0 | 0 | 15.681453% | -0.908002 | -0.067792 | 0.014330 | 0.132937 | -0.149456 |
| XSP26May21C426.00 | CALL | 426.00 | $1.03 | $0.36 / 695 | $0.41 / 1,160 | 0 | 3 | 12.849142% | 0.106595 | -0.075633 | 0.015960 | 0.148056 | 0.016591 |
| XSP26May21P426.00 | PUT | 426.00 | | $13.65 / 23 | $17.40 / 24 | 0 | 0 | 15.474205% | -0.893405 | -0.075516 | 0.015960 | 0.148056 | -0.146806 |
| XSP26May21P425.00 | PUT | 425.00 | | $12.78 / 23 | $16.49 / 24 | 0 | 0 | 15.377145% | -0.877165 | -0.083549 | 0.017655 | 0.163780 | -0.143903 |
| XSP26May21C424.00 | CALL | 424.00 | $3.83 | $0.59 / 676 | $0.65 / 928 | 0 | 1 | 13.147514% | 0.140779 | -0.091922 | 0.019397 | 0.179941 | 0.021893 |
| XSP26May21P424.00 | PUT | 424.00 | $10.38 | $11.94 / 23 | $15.60 / 24 | 0 | 1 | 15.341036% | -0.859221 | -0.091806 | 0.019397 | 0.179941 | -0.140737 |
| XSP26May21P423.00 | PUT | 423.00 | | $11.13 / 23 | $14.73 / 24 | 0 | 0 | 15.336862% | -0.839528 | -0.100185 | 0.021165 | 0.196342 | -0.137302 |
| XSP26May21C422.00 | CALL | 422.00 | | $0.95 / 557 | $1.02 / 657 | 0 | 0 | 13.628030% | 0.181935 | -0.108689 | 0.022934 | 0.212759 | 0.028266 |
| XSP26May21P422.00 | PUT | 422.00 | | $10.37 / 23 | $13.89 / 24 | 0 | 0 | 15.423818% | -0.818065 | -0.108573 | 0.022934 | 0.212759 | -0.133596 |
| XSP26May21C421.00 | CALL | 421.00 | | $1.19 / 523 | $1.26 / 423 | 0 | 0 | 13.921713% | 0.205166 | -0.116959 | 0.024679 | 0.228946 | 0.031859 |
| XSP26May21P421.00 | PUT | 421.00 | $4.17 | $9.66 / 23 | $13.09 / 24 | 0 | 0 | 15.597186% | -0.794834 | -0.116844 | 0.024679 | 0.228946 | -0.129620 |
| XSP26May21C420.00 | CALL | 420.00 | $2.89 | $1.38 / 200 | $1.63 / 200 | 0 | 4 | 14.238084% | 0.230135 | -0.124977 | 0.026371 | 0.244639 | 0.035717 |
| XSP26May21P420.00 | PUT | 420.00 | $4.03 | $9.00 / 22 | $12.33 / 24 | 0 | 4 | 15.839575% | -0.769865 | -0.124862 | 0.026371 | 0.244639 | -0.125378 |
| XSP26May21C419.00 | CALL | 419.00 | $6.10 | $1.69 / 200 | $1.96 / 200 | 0 | 9 | 14.568814% | 0.256784 | -0.132604 | 0.027980 | 0.259565 | 0.039831 |
| XSP26May21P419.00 | PUT | 419.00 | | $8.38 / 22 | $11.60 / 24 | 0 | 0 | 16.092190% | -0.743216 | -0.132489 | 0.027980 | 0.259565 | -0.120881 |
| XSP26May21P418.00 | PUT | 418.00 | | $7.81 / 22 | $10.93 / 24 | 0 | 0 | 16.429296% | -0.714976 | -0.139582 | 0.029476 | 0.273446 | -0.116143 |
| XSP26May21C417.00 | CALL | 417.00 | $7.36 | $2.45 / 200 | $2.68 / 200 | 0 | 2 | 15.197673% | 0.314738 | -0.146116 | 0.030830 | 0.286007 | 0.048761 |
| XSP26May21P417.00 | PUT | 417.00 | $5.07 | $7.27 / 22 | $10.29 / 24 | 0 | 2 | 16.755976% | -0.685262 | -0.146002 | 0.030830 | 0.286007 | -0.111184 |
| XSP26May21C416.00 | CALL | 416.00 | $6.07 | $2.89 / 100 | $3.14 / 100 | 0 | 1 | 15.600842% | 0.345779 | -0.151729 | 0.032014 | 0.296991 | 0.053534 |
| XSP26May21P416.00 | PUT | 416.00 | $7.99 | $6.77 / 22 | $9.70 / 24 | 0 | 2 | 17.122237% | -0.654221 | -0.151615 | 0.032014 | 0.296991 | -0.106027 |
| XSP26May21C415.00 | CALL | 415.00 | $8.76 | $3.37 / 100 | $3.63 / 100 | 0 | 1 | 15.996190% | 0.377971 | -0.156415 | 0.033002 | 0.306158 | 0.058477 |
| XSP26May21P415.00 | PUT | 415.00 | $2.62 | $6.31 / 22 | $9.15 / 24 | 0 | 130 | 17.514909% | -0.622029 | -0.156301 | 0.033002 | 0.306158 | -0.100700 |
| XSP26May21C414.00 | CALL | 414.00 | | $3.88 / 100 | $4.24 / 100 | 0 | 0 | 16.519483% | 0.411115 | -0.160067 | 0.033772 | 0.313301 | 0.063558 |
| XSP26May21C413.00 | CALL | 413.00 | | $3.48 / 22 | $5.84 / 24 | 0 | 0 | 17.064636% | 0.444989 | -0.162598 | 0.034306 | 0.318249 | 0.068741 |
| XSP26May21C412.00 | CALL | 412.00 | | $4.07 / 22 | $6.44 / 24 | 0 | 0 | 17.494549% | 0.479352 | -0.163945 | 0.034589 | 0.320879 | 0.073989 |
| XSP26May21C411.00 | CALL | 411.00 | $5.65 | $4.68 / 22 | $7.05 / 24 | 0 | 5 | 17.881178% | 0.513954 | -0.164068 | 0.034614 | 0.321113 | 0.079260 |
| XSP26May21P408.00 | PUT | 408.00 | | $3.77 / 22 | $6.28 / 24 | 0 | 0 | 20.367076% | -0.383406 | -0.157008 | 0.033146 | 0.307487 | -0.061680 |
| XSP26May21C407.00 | CALL | 407.00 | | $7.32 / 22 | $9.84 / 24 | 0 | 0 | 19.493930% | 0.649571 | -0.152509 | 0.032172 | 0.298453 | 0.099775 |
| XSP26May21P407.00 | PUT | 407.00 | $4.14 | $4.69 / 153 | $4.78 / 153 | 0 | 3 | 20.778762% | -0.350429 | -0.152398 | 0.032172 | 0.298453 | -0.056334 |
| XSP26May21C406.00 | CALL | 406.00 | | $8.02 / 22 | $10.58 / 24 | 0 | 0 | 19.851066% | 0.681534 | -0.146888 | 0.030985 | 0.287440 | 0.104565 |
| XSP26May21P406.00 | PUT | 406.00 | | $4.25 / 100 | $4.64 / 100 | 0 | 0 | 21.125945% | -0.318466 | -0.146776 | 0.030985 | 0.287440 | -0.051160 |
| XSP26May21C405.00 | CALL | 405.00 | | $8.73 / 22 | $11.34 / 24 | 0 | 0 | 20.195368% | 0.712274 | -0.140370 | 0.029608 | 0.274673 | 0.109151 |
| XSP26May21P405.00 | PUT | 405.00 | $4.84 | $3.99 / 100 | $4.37 / 100 | 0 | 50 | 21.493278% | -0.287726 | -0.140259 | 0.029608 | 0.274673 | -0.046191 |
| XSP26May21C404.00 | CALL | 404.00 | | $9.47 / 22 | $12.11 / 24 | 0 | 0 | 20.541514% | 0.741607 | -0.133087 | 0.028071 | 0.260409 | 0.113502 |
| XSP26May21C403.00 | CALL | 403.00 | | $10.22 / 22 | $12.90 / 24 | 0 | 0 | 20.881629% | 0.769375 | -0.125185 | 0.026402 | 0.244930 | 0.117596 |
| XSP26May21P403.00 | PUT | 403.00 | | $3.53 / 100 | $3.87 / 100 | 0 | 0 | 22.228000% | -0.230625 | -0.125074 | 0.026402 | 0.244930 | -0.036979 |
| XSP26May21C401.00 | CALL | 401.00 | | $11.76 / 22 | $14.52 / 24 | 0 | 0 | 21.536290% | 0.819752 | -0.108125 | 0.022801 | 0.211521 | 0.124938 |
| XSP26May21P401.00 | PUT | 401.00 | | $3.12 / 100 | $3.44 / 100 | 0 | 0 | 22.960391% | -0.180248 | -0.108016 | 0.022801 | 0.211521 | -0.028869 |
| XSP26May21C400.00 | CALL | 400.00 | | $12.55 / 22 | $15.35 / 24 | 0 | 0 | 21.856498% | 0.842206 | -0.099275 | 0.020933 | 0.194189 | 0.128164 |
| XSP26May21P400.00 | PUT | 400.00 | $3.16 | $2.93 / 100 | $3.24 / 100 | 0 | 20 | 23.303729% | -0.157794 | -0.099166 | 0.020933 | 0.194189 | -0.025260 |
| XSP26May21C399.00 | CALL | 399.00 | | $13.35 / 22 | $16.19 / 24 | 0 | 0 | 22.165059% | 0.862789 | -0.090408 | 0.019061 | 0.176823 | 0.131086 |
| XSP26May21P399.00 | PUT | 399.00 | | $2.88 / 355 | $2.96 / 255 | 0 | 0 | 23.716070% | -0.137211 | -0.090298 | 0.019061 | 0.176823 | -0.021954 |
| XSP26May21C398.00 | CALL | 398.00 | | $14.16 / 22 | $17.03 / 24 | 0 | 0 | 22.441278% | 0.881502 | -0.081657 | 0.017213 | 0.159687 | 0.133706 |
| XSP26May21P398.00 | PUT | 398.00 | $1.10 | $2.71 / 372 | $2.79 / 272 | 0 | 4 | 24.066804% | -0.118498 | -0.081548 | 0.017213 | 0.159687 | -0.018951 |
| XSP26May21C397.00 | CALL | 397.00 | | $14.98 / 22 | $17.89 / 24 | 0 | 0 | 22.728530% | 0.898375 | -0.073145 | 0.015417 | 0.143018 | 0.136028 |
| XSP26May21P397.00 | PUT | 397.00 | | $2.55 / 389 | $2.63 / 563 | 0 | 0 | 24.411657% | -0.101625 | -0.073036 | 0.015417 | 0.143018 | -0.016246 |
| XSP26May21C396.00 | CALL | 396.00 | | $15.81 / 22 | $18.76 / 24 | 0 | 0 | 23.012640% | 0.913463 | -0.064975 | 0.013692 | 0.127020 | 0.138062 |
| XSP26May21P396.00 | PUT | 396.00 | | $2.28 / 200 | $2.56 / 200 | 0 | 0 | 24.669249% | -0.086537 | -0.064867 | 0.013692 | 0.127020 | -0.013828 |
| XSP26May21C395.00 | CALL | 395.00 | | $16.65 / 22 | $19.64 / 24 | 0 | 0 | 23.292485% | 0.926842 | -0.057235 | 0.012058 | 0.111864 | 0.139821 |
| XSP26May21P395.00 | PUT | 395.00 | $1.96 | $2.14 / 200 | $2.41 / 200 | 0 | 28 | 24.990807% | -0.073158 | -0.057127 | 0.012058 | 0.111864 | -0.011685 |
| XSP26May21C394.00 | CALL | 394.00 | | $17.50 / 22 | $20.52 / 24 | 0 | 0 | 23.550186% | 0.938605 | -0.049993 | 0.010530 | 0.097682 | 0.141320 |
| XSP26May21P394.00 | PUT | 394.00 | $1.22 | $2.12 / 423 | $2.19 / 423 | 0 | 0 | 25.383667% | -0.061395 | -0.049885 | 0.010530 | 0.097682 | -0.009803 |
| XSP26May21C393.00 | CALL | 393.00 | | $18.35 / 22 | $21.41 / 24 | 0 | 0 | 23.783200% | 0.948860 | -0.043297 | 0.009116 | 0.084570 | 0.142577 |
| XSP26May21P393.00 | PUT | 393.00 | $2.44 | $1.89 / 200 | $2.15 / 200 | 0 | 391 | 25.666644% | -0.051140 | -0.043189 | 0.009116 | 0.084570 | -0.008162 |
| XSP26May21C392.00 | CALL | 392.00 | | $19.22 / 22 | $22.31 / 24 | 0 | 0 | 24.048261% | 0.957724 | -0.037178 | 0.007825 | 0.072589 | 0.143610 |
| XSP26May21P392.00 | PUT | 392.00 | | $1.77 / 200 | $2.03 / 200 | 0 | 0 | 25.985494% | -0.042276 | -0.037071 | 0.007825 | 0.072589 | -0.006745 |
| XSP26May21C391.00 | CALL | 391.00 | | $20.09 / 23 | $23.21 / 24 | 0 | 0 | 24.265361% | 0.965320 | -0.031651 | 0.006658 | 0.061766 | 0.144441 |
| XSP26May21P391.00 | PUT | 391.00 | | $1.67 / 200 | $1.92 / 200 | 0 | 0 | 26.339156% | -0.034680 | -0.031544 | 0.006658 | 0.061766 | -0.005532 |
| XSP26May21C390.00 | CALL | 390.00 | | $20.97 / 23 | $24.13 / 24 | 0 | 0 | 24.523606% | 0.971772 | -0.026713 | 0.005616 | 0.052099 | 0.145087 |
| XSP26May21P390.00 | PUT | 390.00 | $2.02 | $1.66 / 491 | $1.72 / 391 | 0 | 2 | 26.659565% | -0.028228 | -0.026607 | 0.005616 | 0.052099 | -0.004501 |
| XSP26May21C389.00 | CALL | 389.00 | | $21.86 / 23 | $25.05 / 24 | 0 | 0 | 24.766287% | 0.977204 | -0.022352 | 0.004695 | 0.043558 | 0.145571 |
| XSP26May21P389.00 | PUT | 389.00 | | $1.56 / 508 | $1.62 / 408 | 0 | 0 | 26.968492% | -0.022796 | -0.022245 | 0.004695 | 0.043558 | -0.003634 |
| XSP26May21C388.00 | CALL | 388.00 | | $22.75 / 23 | $25.97 / 24 | 0 | 0 | 24.965207% | 0.981739 | -0.018540 | 0.003891 | 0.036095 | 0.145911 |
| XSP26May21P388.00 | PUT | 388.00 | | $1.47 / 542 | $1.53 / 542 | 0 | 0 | 27.297987% | -0.018261 | -0.018434 | 0.003891 | 0.036095 | -0.002910 |
| XSP26May21C387.00 | CALL | 387.00 | | $23.65 / 23 | $26.90 / 24 | 0 | 0 | 25.182949% | 0.985489 | -0.015245 | 0.003195 | 0.029643 | 0.146126 |
| XSP26May21P387.00 | PUT | 387.00 | | $1.30 / 200 | $1.54 / 200 | 0 | 0 | 27.657155% | -0.014511 | -0.015139 | 0.003195 | 0.029643 | -0.002312 |
| XSP26May21C386.00 | CALL | 386.00 | | $24.55 / 23 | $27.83 / 24 | 0 | 0 | 25.354743% | 0.988564 | -0.012427 | 0.002601 | 0.024126 | 0.146233 |
| XSP26May21P386.00 | PUT | 386.00 | $1.53 | $1.30 / 776 | $1.36 / 576 | 0 | 3 | 27.921035% | -0.011436 | -0.012321 | 0.002601 | 0.024126 | -0.001821 |
| XSP26May21C385.00 | CALL | 385.00 | | $25.46 / 23 | $28.77 / 24 | 0 | 0 | 25.558074% | 0.991062 | -0.010043 | 0.002097 | 0.019458 | 0.146248 |
| XSP26May21P385.00 | PUT | 385.00 | | $1.23 / 493 | $1.28 / 493 | 0 | 0 | 28.245396% | -0.008938 | -0.009937 | 0.002097 | 0.019458 | -0.001423 |
| XSP26May21C384.00 | CALL | 384.00 | | $26.38 / 23 | $29.71 / 24 | 0 | 0 | 25.752065% | 0.993073 | -0.008047 | 0.001676 | 0.015550 | 0.146184 |
| XSP26May21P384.00 | PUT | 384.00 | $0.45 | $1.16 / 510 | $1.21 / 510 | 0 | 21 | 28.571069% | -0.006927 | -0.007941 | 0.001676 | 0.015550 | -0.001103 |
| XSP26May21C383.00 | CALL | 383.00 | | $27.30 / 23 | $30.66 / 24 | 0 | 0 | 25.940854% | 0.994678 | -0.006393 | 0.001327 | 0.012312 | 0.146056 |
| XSP26May21P383.00 | PUT | 383.00 | | $1.08 / 200 | $1.24 / 200 | 0 | 0 | 29.184193% | -0.005322 | -0.006288 | 0.001327 | 0.012312 | -0.000847 |
| XSP26May21C382.00 | CALL | 382.00 | | $28.23 / 23 | $31.61 / 24 | 0 | 0 | 26.129967% | 0.995945 | -0.005037 | 0.001041 | 0.009658 | 0.145875 |
| XSP26May21P382.00 | PUT | 382.00 | | $1.03 / 744 | $1.08 / 544 | 0 | 0 | 29.207431% | -0.004055 | -0.004933 | 0.001041 | 0.009658 | -0.000645 |
| XSP26May21C381.00 | CALL | 381.00 | | $29.16 / 23 | $32.57 / 24 | 0 | 0 | 26.324176% | 0.996938 | -0.003938 | 0.000809 | 0.007506 | 0.145649 |
| XSP26May21P381.00 | PUT | 381.00 | $0.41 | $0.96 / 200 | $1.12 / 200 | 0 | 7 | 29.861317% | -0.003062 | -0.003833 | 0.000809 | 0.007506 | -0.000487 |
| XSP26May21C380.00 | CALL | 380.00 | | $30.09 / 23 | $33.52 / 24 | 0 | 0 | 26.420073% | 0.997708 | -0.003055 | 0.000623 | 0.005778 | 0.145388 |
| XSP26May21P380.00 | PUT | 380.00 | $0.40 | $0.92 / 778 | $0.97 / 978 | 0 | 32 | 29.876491% | -0.002292 | -0.002951 | 0.000623 | 0.005778 | -0.000365 |
| XSP26May21C379.00 | CALL | 379.00 | | $31.03 / 23 | $34.48 / 24 | 0 | 0 | 26.571730% | 0.998300 | -0.002354 | 0.000475 | 0.004406 | 0.145099 |
| XSP26May21P379.00 | PUT | 379.00 | | $0.87 / 795 | $0.92 / 1,160 | 0 | 0 | 30.211938% | -0.001700 | -0.002250 | 0.000475 | 0.004406 | -0.000270 |
| XSP26May21C378.00 | CALL | 378.00 | | $31.98 / 23 | $35.45 / 24 | 0 | 0 | 26.789353% | 0.998750 | -0.001803 | 0.000359 | 0.003327 | 0.144787 |
| XSP26May21P378.00 | PUT | 378.00 | | $0.81 / 300 | $0.97 / 300 | 0 | 0 | 30.911865% | -0.001250 | -0.001699 | 0.000359 | 0.003327 | -0.000199 |
| XSP26May21C377.00 | CALL | 377.00 | | $32.92 / 23 | $36.41 / 24 | 0 | 0 | 26.843621% | 0.999089 | -0.001374 | 0.000268 | 0.002489 | 0.144457 |
| XSP26May21P377.00 | PUT | 377.00 | | $0.78 / 829 | $0.82 / 629 | 0 | 0 | 30.848301% | -0.000911 | -0.001271 | 0.000268 | 0.002489 | -0.000145 |
| XSP26May21C376.00 | CALL | 376.00 | | $33.87 / 23 | $37.38 / 24 | 0 | 0 | 26.974773% | 0.999343 | -0.001044 | 0.000199 | 0.001843 | 0.144114 |
| XSP26May21P376.00 | PUT | 376.00 | | $0.74 / 646 | $0.78 / 646 | 0 | 0 | 31.199867% | -0.000657 | -0.000941 | 0.000199 | 0.001843 | -0.000104 |
| XSP26May21C375.00 | CALL | 375.00 | | $34.83 / 23 | $38.35 / 24 | 0 | 0 | 27.122826% | 0.999530 | -0.000793 | 0.000146 | 0.001352 | 0.143760 |
| XSP26May21P375.00 | PUT | 375.00 | $0.80 | $0.70 / 846 | $0.74 / 646 | 0 | 22 | 31.527723% | -0.000470 | -0.000691 | 0.000146 | 0.001352 | -0.000075 |
| XSP26May21C374.00 | CALL | 374.00 | | $35.78 / 23 | $39.32 / 24 | 0 | 0 | 27.144742% | 0.999667 | -0.000604 | 0.000106 | 0.000982 | 0.143399 |
| XSP26May21P374.00 | PUT | 374.00 | | $0.66 / 1,292 | $0.71 / 1,292 | 0 | 0 | 31.883433% | -0.000333 | -0.000501 | 0.000106 | 0.000982 | -0.000053 |
| XSP26May21C373.00 | CALL | 373.00 | | $36.74 / 23 | $40.29 / 24 | 0 | 0 | 27.186321% | 0.999766 | -0.000463 | 0.000076 | 0.000706 | 0.143031 |
| XSP26May21P373.00 | PUT | 373.00 | | $0.63 / 1,080 | $0.67 / 680 | 0 | 0 | 32.217911% | -0.000234 | -0.000361 | 0.000076 | 0.000706 | -0.000037 |
| XSP26May21C372.00 | CALL | 372.00 | | $37.70 / 23 | $41.26 / 24 | 0 | 0 | 27.155570% | 0.999838 | -0.000359 | 0.000054 | 0.000503 | 0.142659 |
| XSP26May21C370.00 | CALL | 370.00 | | $39.63 / 23 | $43.22 / 24 | 0 | 0 | 27.187804% | 0.999924 | -0.000228 | 0.000027 | 0.000247 | 0.141905 |
| XSP26May21C365.00 | CALL | 365.00 | | $44.50 / 23 | $48.12 / 24 | 0 | 0 | 26.245058% | 0.999990 | -0.000118 | 0.000004 | 0.000035 | 0.139998 |
| XSP26May21P365.00 | PUT | 365.00 | $0.43 | $0.43 / 1,458 | $0.47 / 948 | 0 | 7 | 35.150946% | -0.000010 | -0.000018 | 0.000004 | 0.000035 | -0.000002 |
| XSP26May21C360.00 | CALL | 360.00 | | $49.40 / 23 | $53.05 / 24 | 0 | 0 | 32.638891% | 0.999999 | -0.000101 | 0.000001 | 0.000004 | 0.138082 |
| XSP26May21P360.00 | PUT | 360.00 | $0.54 | $0.35 / 1,524 | $0.39 / 1,282 | 0 | 1 | 37.130225% | -0.000001 | -0.000002 | 0.000001 | 0.000004 | 0.000000 |
| XSP26May21C355.00 | CALL | 355.00 | | $54.33 / 23 | $57.99 / 24 | 0 | 0 | 36.323638% | 1.000000 | -0.000097 | 0.000001 | 0.000000 | 0.136164 |
| XSP26May21P355.00 | PUT | 355.00 | | $0.29 / 1,591 | $0.33 / 1,591 | 0 | 0 | 39.175743% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |