XSP.IN Option Chain
End of day data from May 14, 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 |
| XSP26May21C423.00 | CALL | 423.00 | $1.31 | $1.44 / 238 | $1.51 / 238 | 75 | 8 | 11.421314% | 0.315152 | -0.154438 | 0.031448 | 0.279869 | 0.046040 |
| XSP26May21C422.00 | CALL | 422.00 | $1.70 | $1.80 / 204 | $1.88 / 204 | 75 | 0 | 11.719728% | 0.346840 | -0.160464 | 0.032674 | 0.290784 | 0.050636 |
| XSP26May21P390.00 | PUT | 390.00 | $0.70 | $0.58 / 629 | $0.62 / 629 | 48 | 2 | 24.605124% | -0.005881 | -0.007258 | 0.001478 | 0.013157 | -0.000882 |
| XSP26May21C411.00 | CALL | 411.00 | $8.57 | $8.55 / 20 | $9.34 / 20 | 5 | 5 | 16.495415% | 0.719651 | -0.146451 | 0.029812 | 0.265310 | 0.104000 |
| XSP26May21P424.00 | PUT | 424.00 | $8.26 | $7.21 / 20 | $8.21 / 20 | 4 | 1 | 10.804082% | -0.715161 | -0.147409 | 0.030040 | 0.267344 | -0.109375 |
| XSP26May21C410.00 | CALL | 410.00 | $9.68 | $9.34 / 20 | $10.18 / 20 | 3 | 2 | 16.939261% | 0.749142 | -0.138426 | 0.028177 | 0.250759 | 0.108125 |
| XSP26May21C416.00 | CALL | 416.00 | $4.21 | $5.12 / 119 | $5.20 / 119 | 2 | 1 | 14.155041% | 0.553742 | -0.171850 | 0.034988 | 0.311381 | 0.080456 |
| XSP26May21P411.00 | PUT | 411.00 | $2.94 | $2.47 / 204 | $2.54 / 204 | 2 | 9 | 16.246467% | -0.280349 | -0.146338 | 0.029812 | 0.265310 | -0.042383 |
| XSP26May21P404.00 | PUT | 404.00 | $1.64 | $1.48 / 440 | $1.55 / 540 | 2 | 12 | 19.281116% | -0.111921 | -0.082719 | 0.016850 | 0.149958 | -0.016858 |
| XSP26May21C424.00 | CALL | 424.00 | $0.83 | $1.13 / 272 | $1.20 / 372 | 1 | 1 | 11.156329% | 0.284839 | -0.147525 | 0.030040 | 0.267344 | 0.041638 |
| XSP26May21P420.00 | PUT | 420.00 | $5.30 | $5.26 / 102 | $5.35 / 102 | 1 | 4 | 12.209790% | -0.586432 | -0.169210 | 0.034477 | 0.306832 | -0.089296 |
| XSP26May21C418.00 | CALL | 418.00 | $2.95 | $3.82 / 119 | $3.91 / 119 | 1 | 1 | 13.266101% | 0.483229 | -0.173264 | 0.035278 | 0.313959 | 0.070336 |
| XSP26May21C417.00 | CALL | 417.00 | $4.08 | $3.31 / 25 | $5.68 / 26 | 1 | 2 | 13.711793% | 0.518516 | -0.173235 | 0.035271 | 0.313898 | 0.075407 |
| XSP26May21P415.00 | PUT | 415.00 | $4.69 | $3.39 / 136 | $3.46 / 136 | 1 | 130 | 14.401546% | -0.411368 | -0.169019 | 0.034434 | 0.306449 | -0.062365 |
| XSP26May21C413.00 | CALL | 413.00 | $6.27 | $7.01 / 25 | $7.70 / 25 | 1 | 0 | 15.545330% | 0.656336 | -0.159948 | 0.032562 | 0.289788 | 0.095071 |
| XSP26May21P410.00 | PUT | 410.00 | $2.37 | $2.29 / 221 | $2.36 / 221 | 1 | 94 | 16.699279% | -0.250858 | -0.138314 | 0.028177 | 0.250759 | -0.037902 |
| XSP26May21C408.00 | CALL | 408.00 | $10.07 | $10.98 / 20 | $11.91 / 20 | 1 | 1 | 17.843919% | 0.803013 | -0.120640 | 0.024553 | 0.218509 | 0.115586 |
| XSP26May21P405.00 | PUT | 405.00 | $1.67 | $1.59 / 323 | $1.66 / 423 | 1 | 50 | 18.871201% | -0.130283 | -0.092052 | 0.018751 | 0.166879 | -0.019633 |
| XSP26May21C402.00 | CALL | 402.00 | $14.85 | $16.17 / 10 | $17.33 / 10 | 1 | 1 | 20.400911% | 0.919199 | -0.065193 | 0.013257 | 0.117985 | 0.131017 |
| XSP26May21C480.00 | CALL | 480.00 | | | $0.02 / 1,681 | 0 | 0 | 26.877473% | 0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21P480.00 | PUT | 480.00 | | $61.40 / 26 | $63.70 / 26 | 0 | 0 | 32.093313% | -1.000000 | 0.000131 | 0.000001 | 0.000001 | -0.170958 |
| XSP26May21C475.00 | CALL | 475.00 | $0.01 | | $0.02 / 1,681 | 0 | 15 | 25.070869% | 0.000001 | -0.000002 | 0.000001 | 0.000004 | 0.000000 |
| XSP26May21P475.00 | PUT | 475.00 | | $56.40 / 26 | $58.70 / 26 | 0 | 0 | 29.998303% | -0.999999 | 0.000128 | 0.000001 | 0.000004 | -0.169177 |
| XSP26May21C470.00 | CALL | 470.00 | $0.01 | | $0.02 / 1,680 | 0 | 10 | 23.231683% | 0.000006 | -0.000012 | 0.000002 | 0.000022 | 0.000001 |
| XSP26May21P470.00 | PUT | 470.00 | | $51.40 / 26 | $53.70 / 26 | 0 | 0 | 30.003871% | -0.999994 | 0.000117 | 0.000002 | 0.000022 | -0.167396 |
| XSP26May21C465.00 | CALL | 465.00 | $0.01 | | $0.02 / 1,678 | 0 | 6 | 21.354290% | 0.000035 | -0.000063 | 0.000013 | 0.000115 | 0.000005 |
| XSP26May21P465.00 | PUT | 465.00 | | $46.41 / 26 | $48.70 / 26 | 0 | 0 | 25.847798% | -0.999965 | 0.000064 | 0.000013 | 0.000115 | -0.165611 |
| XSP26May21C462.00 | CALL | 462.00 | | | $0.02 / 1,675 | 0 | 0 | 20.210880% | 0.000092 | -0.000160 | 0.000032 | 0.000289 | 0.000014 |
| XSP26May21P462.00 | PUT | 462.00 | | $43.41 / 26 | $45.70 / 26 | 0 | 0 | 26.399352% | -0.999908 | -0.000033 | 0.000032 | 0.000289 | -0.164534 |
| XSP26May21C461.00 | CALL | 461.00 | | | $0.02 / 1,673 | 0 | 0 | 19.826522% | 0.000127 | -0.000215 | 0.000044 | 0.000389 | 0.000019 |
| XSP26May21P461.00 | PUT | 461.00 | | $42.41 / 26 | $44.70 / 26 | 0 | 0 | 24.655384% | -0.999873 | -0.000088 | 0.000044 | 0.000389 | -0.164173 |
| XSP26May21C460.00 | CALL | 460.00 | $0.01 | | $0.02 / 1,671 | 0 | 11 | 19.439886% | 0.000173 | -0.000287 | 0.000058 | 0.000520 | 0.000025 |
| XSP26May21P460.00 | PUT | 460.00 | | $41.41 / 26 | $43.71 / 26 | 0 | 0 | 25.443688% | -0.999827 | -0.000161 | 0.000058 | 0.000520 | -0.163810 |
| XSP26May21C459.00 | CALL | 459.00 | $0.01 | | $0.02 / 1,668 | 0 | 6 | 19.052006% | 0.000234 | -0.000381 | 0.000078 | 0.000691 | 0.000035 |
| XSP26May21P459.00 | PUT | 459.00 | | $40.37 / 26 | $42.66 / 26 | 0 | 0 | 23.298916% | -0.999766 | -0.000255 | 0.000078 | 0.000691 | -0.163444 |
| XSP26May21C458.00 | CALL | 458.00 | | | $0.02 / 1,664 | 0 | 0 | 18.662581% | 0.000315 | -0.000504 | 0.000103 | 0.000913 | 0.000047 |
| XSP26May21P458.00 | PUT | 458.00 | | $39.41 / 26 | $41.71 / 26 | 0 | 0 | 22.841112% | -0.999685 | -0.000378 | 0.000103 | 0.000913 | -0.163076 |
| XSP26May21C457.00 | CALL | 457.00 | | | $0.02 / 1,658 | 0 | 0 | 18.271877% | 0.000423 | -0.000662 | 0.000135 | 0.001199 | 0.000062 |
| XSP26May21P457.00 | PUT | 457.00 | | $38.41 / 26 | $40.71 / 26 | 0 | 0 | 22.376521% | -0.999577 | -0.000536 | 0.000135 | 0.001199 | -0.162704 |
| XSP26May21C456.00 | CALL | 456.00 | | | $0.02 / 1,657 | 0 | 0 | 17.880728% | 0.000564 | -0.000864 | 0.000176 | 0.001566 | 0.000083 |
| XSP26May21P456.00 | PUT | 456.00 | | $37.41 / 26 | $39.71 / 26 | 0 | 0 | 21.910717% | -0.999436 | -0.000739 | 0.000176 | 0.001566 | -0.162327 |
| XSP26May21C455.00 | CALL | 455.00 | | | $0.02 / 1,657 | 0 | 0 | 17.484574% | 0.000749 | -0.001121 | 0.000228 | 0.002033 | 0.000110 |
| XSP26May21P455.00 | PUT | 455.00 | | $36.37 / 26 | $38.67 / 26 | 0 | 0 | 21.445128% | -0.999251 | -0.000997 | 0.000228 | 0.002033 | -0.161944 |
| XSP26May21C454.00 | CALL | 454.00 | | | $0.02 / 1,657 | 0 | 0 | 17.087740% | 0.000988 | -0.001447 | 0.000295 | 0.002622 | 0.000146 |
| XSP26May21P454.00 | PUT | 454.00 | | $35.41 / 26 | $37.71 / 26 | 0 | 0 | 20.975718% | -0.999012 | -0.001322 | 0.000295 | 0.002622 | -0.161552 |
| XSP26May21C453.00 | CALL | 453.00 | | | $0.02 / 1,657 | 0 | 0 | 16.687664% | 0.001296 | -0.001855 | 0.000378 | 0.003363 | 0.000191 |
| XSP26May21P453.00 | PUT | 453.00 | | $34.41 / 26 | $36.71 / 26 | 0 | 0 | 21.017668% | -0.998704 | -0.001731 | 0.000378 | 0.003363 | -0.161151 |
| XSP26May21C450.00 | CALL | 450.00 | | | $0.02 / 1,657 | 0 | 0 | 15.482605% | 0.002829 | -0.003771 | 0.000768 | 0.006835 | 0.000417 |
| XSP26May21P450.00 | PUT | 450.00 | | $31.42 / 26 | $33.71 / 26 | 0 | 0 | 19.197355% | -0.997171 | -0.003648 | 0.000768 | 0.006835 | -0.159856 |
| XSP26May21C445.00 | CALL | 445.00 | | | $0.03 / 1,657 | 0 | 0 | 14.077680% | 0.009280 | -0.010851 | 0.002210 | 0.019666 | 0.001367 |
| XSP26May21P445.00 | PUT | 445.00 | | $26.38 / 26 | $28.68 / 26 | 0 | 0 | 16.854452% | -0.990720 | -0.010729 | 0.002210 | 0.019666 | -0.157126 |
| XSP26May21C443.00 | CALL | 443.00 | | $0.01 / 850 | $0.03 / 1,657 | 0 | 0 | 12.591895% | 0.014340 | -0.015834 | 0.003225 | 0.028697 | 0.002112 |
| XSP26May21P443.00 | PUT | 443.00 | | $24.43 / 26 | $26.72 / 26 | 0 | 0 | 16.242892% | -0.985660 | -0.015712 | 0.003225 | 0.028697 | -0.155669 |
| XSP26May21C440.00 | CALL | 440.00 | | $0.01 / 1,350 | $0.04 / 1,657 | 0 | 0 | 11.620929% | 0.026382 | -0.026571 | 0.005411 | 0.048157 | 0.003882 |
| XSP26May21P440.00 | PUT | 440.00 | | $21.39 / 26 | $23.69 / 26 | 0 | 0 | 14.488072% | -0.973618 | -0.026451 | 0.005411 | 0.048157 | -0.152830 |
| XSP26May21C439.00 | CALL | 439.00 | $0.26 | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 7 | 11.180937% | 0.031956 | -0.031159 | 0.006345 | 0.056471 | 0.004701 |
| XSP26May21P439.00 | PUT | 439.00 | | $20.44 / 26 | $22.73 / 26 | 0 | 0 | 14.050570% | -0.968044 | -0.031038 | 0.006345 | 0.056471 | -0.151655 |
| XSP26May21C438.00 | CALL | 438.00 | $0.45 | $0.02 / 850 | $0.05 / 1,657 | 0 | 8 | 11.206931% | 0.038485 | -0.036293 | 0.007391 | 0.065777 | 0.005659 |
| XSP26May21P438.00 | PUT | 438.00 | | $19.40 / 26 | $21.69 / 26 | 0 | 0 | 13.601593% | -0.961515 | -0.036173 | 0.007391 | 0.065777 | -0.150340 |
| XSP26May21C437.00 | CALL | 437.00 | $0.43 | $0.02 / 1,657 | $0.05 / 1,450 | 0 | 5 | 10.745482% | 0.046080 | -0.041989 | 0.008551 | 0.076099 | 0.006774 |
| XSP26May21P437.00 | PUT | 437.00 | | $18.45 / 26 | $20.74 / 26 | 0 | 0 | 13.139737% | -0.953920 | -0.041869 | 0.008551 | 0.076099 | -0.148869 |
| XSP26May21C436.00 | CALL | 436.00 | $0.30 | $0.03 / 1,657 | $0.06 / 1,657 | 0 | 2 | 10.639475% | 0.054857 | -0.048248 | 0.009825 | 0.087442 | 0.008062 |
| XSP26May21P436.00 | PUT | 436.00 | | $17.45 / 26 | $19.75 / 26 | 0 | 0 | 12.668194% | -0.945143 | -0.048128 | 0.009825 | 0.087442 | -0.147225 |
| XSP26May21C435.00 | CALL | 435.00 | | $0.04 / 1,657 | $0.07 / 1,657 | 0 | 0 | 10.458370% | 0.064929 | -0.055060 | 0.011213 | 0.099788 | 0.009539 |
| XSP26May21P435.00 | PUT | 435.00 | | $16.46 / 26 | $18.76 / 26 | 0 | 0 | 12.258568% | -0.935071 | -0.054941 | 0.011213 | 0.099788 | -0.145392 |
| XSP26May21C434.00 | CALL | 434.00 | $0.65 | $0.06 / 816 | $0.09 / 1,591 | 0 | 1 | 10.448540% | 0.076410 | -0.062402 | 0.012708 | 0.113093 | 0.011222 |
| XSP26May21P434.00 | PUT | 434.00 | | $15.48 / 26 | $17.77 / 26 | 0 | 0 | 11.892685% | -0.923590 | -0.062283 | 0.012708 | 0.113093 | -0.143353 |
| XSP26May21C433.00 | CALL | 433.00 | $0.59 | $0.08 / 999 | $0.11 / 1,558 | 0 | 2 | 10.327591% | 0.089405 | -0.070231 | 0.014302 | 0.127282 | 0.013126 |
| XSP26May21P433.00 | PUT | 433.00 | | $13.84 / 26 | $17.37 / 26 | 0 | 0 | 12.120609% | -0.910595 | -0.070112 | 0.014302 | 0.127282 | -0.141093 |
| XSP26May21C432.00 | CALL | 432.00 | $0.35 | $0.10 / 1,491 | $0.14 / 1,265 | 0 | 11 | 10.202646% | 0.104012 | -0.078491 | 0.015984 | 0.142250 | 0.015264 |
| XSP26May21P432.00 | PUT | 432.00 | | $12.87 / 26 | $16.40 / 26 | 0 | 0 | 6.853256% | -0.895988 | -0.078372 | 0.015984 | 0.142250 | -0.138598 |
| XSP26May21C431.00 | CALL | 431.00 | $1.13 | $0.14 / 1,392 | $0.18 / 814 | 0 | 2 | 10.189213% | 0.120316 | -0.087104 | 0.017738 | 0.157859 | 0.017650 |
| XSP26May21P431.00 | PUT | 431.00 | | $11.89 / 26 | $15.41 / 26 | 0 | 0 | 7.397805% | -0.879684 | -0.086986 | 0.017738 | 0.157859 | -0.135857 |
| XSP26May21C430.00 | CALL | 430.00 | $0.69 | $0.20 / 1,063 | $0.24 / 863 | 0 | 13 | 10.264100% | 0.138386 | -0.095978 | 0.019545 | 0.173940 | 0.020292 |
| XSP26May21P430.00 | PUT | 430.00 | | $11.99 / 10 | $13.48 / 10 | 0 | 0 | 8.873658% | -0.861614 | -0.095860 | 0.019545 | 0.173940 | -0.132858 |
| XSP26May21C429.00 | CALL | 429.00 | | $0.27 / 1,160 | $0.32 / 1,160 | 0 | 0 | 10.319935% | 0.158270 | -0.105001 | 0.021382 | 0.190290 | 0.023197 |
| XSP26May21P429.00 | PUT | 429.00 | | $11.13 / 10 | $12.57 / 10 | 0 | 0 | 9.652439% | -0.841730 | -0.104883 | 0.021382 | 0.190290 | -0.129597 |
| XSP26May21C428.00 | CALL | 428.00 | $1.32 | $0.37 / 927 | $0.42 / 627 | 0 | 137 | 10.413820% | 0.179995 | -0.114046 | 0.023224 | 0.206682 | 0.026369 |
| XSP26May21P428.00 | PUT | 428.00 | | $10.27 / 10 | $11.64 / 10 | 0 | 0 | 9.905164% | -0.820005 | -0.113929 | 0.023224 | 0.206682 | -0.126069 |
| XSP26May21C427.00 | CALL | 427.00 | | $0.50 / 642 | $0.55 / 442 | 0 | 0 | 10.539550% | 0.203560 | -0.122975 | 0.025042 | 0.222861 | 0.029806 |
| XSP26May21P427.00 | PUT | 427.00 | | $9.43 / 10 | $10.72 / 10 | 0 | 0 | 10.047575% | -0.796440 | -0.122858 | 0.025042 | 0.222861 | -0.122276 |
| XSP26May21C426.00 | CALL | 426.00 | $1.03 | $0.67 / 374 | $0.73 / 774 | 0 | 3 | 10.742932% | 0.228934 | -0.131635 | 0.026805 | 0.238554 | 0.033504 |
| XSP26May21P426.00 | PUT | 426.00 | | $8.64 / 10 | $9.85 / 10 | 0 | 0 | 10.296935% | -0.771066 | -0.131519 | 0.026805 | 0.238554 | -0.118222 |
| XSP26May21C425.00 | CALL | 425.00 | $0.62 | $0.87 / 523 | $0.94 / 523 | 0 | 14 | 10.915238% | 0.256058 | -0.139872 | 0.028482 | 0.253478 | 0.037453 |
| XSP26May21P425.00 | PUT | 425.00 | | $7.90 / 20 | $9.01 / 20 | 0 | 0 | 10.544281% | -0.743942 | -0.139755 | 0.028482 | 0.253478 | -0.113917 |
| XSP26May21P423.00 | PUT | 423.00 | | $6.58 / 20 | $7.48 / 20 | 0 | 0 | 11.137917% | -0.684848 | -0.154323 | 0.031448 | 0.279869 | -0.104617 |
| XSP26May21P422.00 | PUT | 422.00 | | $6.00 / 25 | $6.80 / 25 | 0 | 0 | 11.473390% | -0.653160 | -0.160348 | 0.032674 | 0.290784 | -0.099664 |
| XSP26May21C421.00 | CALL | 421.00 | | $2.22 / 170 | $2.30 / 170 | 0 | 0 | 12.049144% | 0.379716 | -0.165465 | 0.033692 | 0.299843 | 0.055398 |
| XSP26May21P421.00 | PUT | 421.00 | $4.17 | $5.47 / 25 | $6.18 / 25 | 0 | 0 | 11.828031% | -0.620284 | -0.165350 | 0.033692 | 0.299843 | -0.094547 |
| XSP26May21C420.00 | CALL | 420.00 | $2.89 | $2.70 / 153 | $2.78 / 153 | 0 | 4 | 12.418764% | 0.413568 | -0.169325 | 0.034477 | 0.306832 | 0.060292 |
| XSP26May21C419.00 | CALL | 419.00 | $6.10 | $3.24 / 136 | $3.32 / 136 | 0 | 9 | 12.838164% | 0.448157 | -0.171948 | 0.035011 | 0.311579 | 0.065285 |
| XSP26May21P419.00 | PUT | 419.00 | | $4.80 / 119 | $4.88 / 119 | 0 | 0 | 12.617586% | -0.551843 | -0.171833 | 0.035011 | 0.311579 | -0.083948 |
| XSP26May21P418.00 | PUT | 418.00 | | $4.38 / 119 | $4.47 / 119 | 0 | 0 | 13.047824% | -0.516771 | -0.173150 | 0.035278 | 0.313959 | -0.078540 |
| XSP26May21P417.00 | PUT | 417.00 | $5.07 | $4.01 / 119 | $4.10 / 119 | 0 | 2 | 13.493511% | -0.481484 | -0.173120 | 0.035271 | 0.313898 | -0.073113 |
| XSP26May21P416.00 | PUT | 416.00 | $7.99 | $3.68 / 136 | $3.76 / 136 | 0 | 2 | 13.934914% | -0.446258 | -0.171736 | 0.034988 | 0.311381 | -0.067708 |
| XSP26May21C415.00 | CALL | 415.00 | $8.76 | $4.63 / 25 | $7.13 / 26 | 0 | 1 | 14.674419% | 0.588632 | -0.169133 | 0.034434 | 0.306449 | 0.085443 |
| XSP26May21C414.00 | CALL | 414.00 | | $6.28 / 25 | $6.92 / 25 | 0 | 0 | 15.094918% | 0.622916 | -0.165138 | 0.033620 | 0.299201 | 0.090327 |
| XSP26May21P414.00 | PUT | 414.00 | $7.14 | $3.12 / 153 | $3.20 / 153 | 0 | 52 | 14.866714% | -0.377084 | -0.165024 | 0.033620 | 0.299201 | -0.057124 |
| XSP26May21P413.00 | PUT | 413.00 | $7.52 | $2.88 / 170 | $2.96 / 170 | 0 | 89 | 15.331269% | -0.343664 | -0.159835 | 0.032562 | 0.289788 | -0.052024 |
| XSP26May21C412.00 | CALL | 412.00 | | $7.77 / 25 | $8.51 / 25 | 0 | 0 | 16.022349% | 0.688653 | -0.153675 | 0.031284 | 0.278410 | 0.099639 |
| XSP26May21P412.00 | PUT | 412.00 | $7.43 | $2.67 / 187 | $2.74 / 187 | 0 | 30 | 15.798978% | -0.311347 | -0.153562 | 0.031284 | 0.278410 | -0.047100 |
| XSP26May21C409.00 | CALL | 409.00 | $8.06 | $10.15 / 20 | $11.04 / 20 | 0 | 1 | 17.391765% | 0.776971 | -0.129766 | 0.026412 | 0.235056 | 0.111993 |
| XSP26May21P409.00 | PUT | 409.00 | $4.88 | $2.13 / 238 | $2.20 / 238 | 0 | 14 | 17.163370% | -0.223029 | -0.129654 | 0.026412 | 0.235056 | -0.033678 |
| XSP26May21P408.00 | PUT | 408.00 | | $1.98 / 272 | $2.05 / 372 | 0 | 0 | 17.610684% | -0.196987 | -0.120528 | 0.024553 | 0.218509 | -0.029729 |
| XSP26May21C407.00 | CALL | 407.00 | | $11.82 / 20 | $12.79 / 20 | 0 | 0 | 18.286013% | 0.827181 | -0.111220 | 0.022634 | 0.201430 | 0.118890 |
| XSP26May21P407.00 | PUT | 407.00 | $4.14 | $1.84 / 289 | $1.90 / 289 | 0 | 3 | 18.017765% | -0.172819 | -0.111109 | 0.022634 | 0.201430 | -0.026068 |
| XSP26May21C406.00 | CALL | 406.00 | | $12.67 / 20 | $13.69 / 20 | 0 | 0 | 18.737122% | 0.849422 | -0.101675 | 0.020689 | 0.184125 | 0.121900 |
| XSP26May21P406.00 | PUT | 406.00 | | $1.71 / 306 | $1.78 / 406 | 0 | 0 | 18.457043% | -0.150578 | -0.101564 | 0.020689 | 0.184125 | -0.022702 |
| XSP26May21C405.00 | CALL | 405.00 | | $13.53 / 20 | $14.59 / 20 | 0 | 0 | 19.163087% | 0.869717 | -0.092163 | 0.018751 | 0.166879 | 0.124613 |
| XSP26May21C404.00 | CALL | 404.00 | | $14.40 / 20 | $15.50 / 20 | 0 | 0 | 19.586853% | 0.888079 | -0.082829 | 0.016850 | 0.149958 | 0.127032 |
| XSP26May21C403.00 | CALL | 403.00 | | $15.28 / 20 | $16.41 / 20 | 0 | 0 | 19.990991% | 0.904551 | -0.073803 | 0.015011 | 0.133594 | 0.129163 |
| XSP26May21P403.00 | PUT | 403.00 | | $1.38 / 457 | $1.44 / 357 | 0 | 0 | 19.671858% | -0.095449 | -0.073693 | 0.015011 | 0.133594 | -0.014371 |
| XSP26May21P402.00 | PUT | 402.00 | $3.34 | $1.29 / 374 | $1.35 / 574 | 0 | 376 | 20.092772% | -0.080801 | -0.065083 | 0.013257 | 0.117985 | -0.012161 |
| XSP26May21C401.00 | CALL | 401.00 | | $17.07 / 10 | $18.26 / 10 | 0 | 0 | 20.825345% | 0.932112 | -0.057087 | 0.011606 | 0.103291 | 0.132608 |
| XSP26May21P401.00 | PUT | 401.00 | | $1.20 / 508 | $1.26 / 408 | 0 | 0 | 20.474328% | -0.067888 | -0.056977 | 0.011606 | 0.103291 | -0.010213 |
| XSP26May21C400.00 | CALL | 400.00 | | $17.97 / 10 | $19.20 / 10 | 0 | 0 | 21.236329% | 0.943397 | -0.049552 | 0.010071 | 0.089631 | 0.133953 |
| XSP26May21P400.00 | PUT | 400.00 | $3.16 | $1.12 / 525 | $1.18 / 625 | 0 | 20 | 20.869424% | -0.056603 | -0.049443 | 0.010071 | 0.089631 | -0.008512 |
| XSP26May21C399.00 | CALL | 399.00 | | $18.89 / 10 | $20.13 / 10 | 0 | 0 | 21.643328% | 0.953171 | -0.042634 | 0.008662 | 0.077089 | 0.135069 |
| XSP26May21P399.00 | PUT | 399.00 | | $1.05 / 459 | $1.10 / 459 | 0 | 0 | 21.257018% | -0.046829 | -0.042525 | 0.008662 | 0.077089 | -0.007040 |
| XSP26May21C398.00 | CALL | 398.00 | | $19.80 / 10 | $21.08 / 10 | 0 | 0 | 22.040393% | 0.961562 | -0.036357 | 0.007384 | 0.065711 | 0.135976 |
| XSP26May21P398.00 | PUT | 398.00 | $1.10 | $0.98 / 476 | $1.03 / 476 | 0 | 4 | 21.637476% | -0.038438 | -0.036248 | 0.007384 | 0.065711 | -0.005777 |
| XSP26May21C397.00 | CALL | 397.00 | | $20.73 / 10 | $22.02 / 10 | 0 | 0 | 22.437084% | 0.968701 | -0.030729 | 0.006237 | 0.055509 | 0.136695 |
| XSP26May21P397.00 | PUT | 397.00 | | $0.92 / 510 | $0.97 / 910 | 0 | 0 | 22.047992% | -0.031299 | -0.030621 | 0.006237 | 0.055509 | -0.004702 |
| XSP26May21C396.00 | CALL | 396.00 | | $21.70 / 10 | $23.02 / 10 | 0 | 0 | 23.140542% | 0.974721 | -0.025741 | 0.005221 | 0.046466 | 0.137244 |
| XSP26May21P396.00 | PUT | 396.00 | | $0.86 / 527 | $0.91 / 1,027 | 0 | 0 | 22.425168% | -0.025279 | -0.025632 | 0.005221 | 0.046466 | -0.003797 |
| XSP26May21C395.00 | CALL | 395.00 | | $22.59 / 10 | $23.93 / 10 | 0 | 0 | 23.233911% | 0.979750 | -0.021369 | 0.004331 | 0.038542 | 0.137644 |
| XSP26May21P395.00 | PUT | 395.00 | $1.96 | $0.80 / 644 | $0.85 / 744 | 0 | 28 | 22.768032% | -0.020250 | -0.021261 | 0.004331 | 0.038542 | -0.003040 |
| XSP26May21C394.00 | CALL | 394.00 | | $23.57 / 10 | $24.93 / 10 | 0 | 0 | 23.939943% | 0.983913 | -0.017581 | 0.003559 | 0.031675 | 0.137914 |
| XSP26May21P394.00 | PUT | 394.00 | $1.22 | $0.75 / 561 | $0.80 / 961 | 0 | 0 | 23.152773% | -0.016087 | -0.017473 | 0.003559 | 0.031675 | -0.002415 |
| XSP26May21C393.00 | CALL | 393.00 | | $24.52 / 10 | $25.89 / 10 | 0 | 0 | 24.371678% | 0.987328 | -0.014335 | 0.002898 | 0.025791 | 0.138071 |
| XSP26May21P393.00 | PUT | 393.00 | $2.44 | $0.70 / 878 | $0.75 / 1,078 | 0 | 391 | 23.507277% | -0.012672 | -0.014227 | 0.002898 | 0.025791 | -0.001902 |
| XSP26May21C392.00 | CALL | 392.00 | | $25.46 / 10 | $26.86 / 10 | 0 | 0 | 24.778673% | 0.990103 | -0.011584 | 0.002338 | 0.020804 | 0.138131 |
| XSP26May21P392.00 | PUT | 392.00 | | $0.66 / 595 | $0.70 / 595 | 0 | 0 | 23.872670% | -0.009897 | -0.011476 | 0.002338 | 0.020804 | -0.001485 |
| XSP26May21C391.00 | CALL | 391.00 | | $26.37 / 10 | $27.78 / 10 | 0 | 0 | 24.817441% | 0.992337 | -0.009277 | 0.001868 | 0.016623 | 0.138110 |
| XSP26May21P391.00 | PUT | 391.00 | | $0.62 / 612 | $0.66 / 812 | 0 | 0 | 24.252315% | -0.007663 | -0.009170 | 0.001868 | 0.016623 | -0.001149 |
| XSP26May21C390.00 | CALL | 390.00 | | $27.37 / 10 | $28.80 / 10 | 0 | 0 | 25.645659% | 0.994119 | -0.007365 | 0.001478 | 0.013157 | 0.138022 |
| XSP26May21C389.00 | CALL | 389.00 | | $28.29 / 10 | $29.72 / 10 | 0 | 0 | 25.648083% | 0.995526 | -0.005797 | 0.001159 | 0.010315 | 0.137877 |
| XSP26May21P389.00 | PUT | 389.00 | | $0.54 / 1,259 | $0.59 / 1,259 | 0 | 0 | 24.979249% | -0.004474 | -0.005690 | 0.001159 | 0.010315 | -0.000671 |
| XSP26May21C388.00 | CALL | 388.00 | | $29.25 / 10 | $30.70 / 10 | 0 | 0 | 26.076176% | 0.996627 | -0.004524 | 0.000900 | 0.008008 | 0.137686 |
| XSP26May21P388.00 | PUT | 388.00 | | $0.51 / 1,063 | $0.55 / 663 | 0 | 0 | 25.324654% | -0.003373 | -0.004418 | 0.000900 | 0.008008 | -0.000506 |
| XSP26May21C387.00 | CALL | 387.00 | | $30.25 / 10 | $31.72 / 10 | 0 | 0 | 26.897717% | 0.997480 | -0.003503 | 0.000692 | 0.006158 | 0.137457 |
| XSP26May21P387.00 | PUT | 387.00 | | $0.48 / 1,080 | $0.52 / 780 | 0 | 0 | 25.698884% | -0.002520 | -0.003397 | 0.000692 | 0.006158 | -0.000378 |
| XSP26May21C386.00 | CALL | 386.00 | | $31.18 / 10 | $32.65 / 10 | 0 | 0 | 26.877688% | 0.998134 | -0.002692 | 0.000527 | 0.004688 | 0.137199 |
| XSP26May21P386.00 | PUT | 386.00 | $1.53 | $0.45 / 1,359 | $0.49 / 697 | 0 | 3 | 26.047531% | -0.001866 | -0.002586 | 0.000527 | 0.004688 | -0.000280 |
| XSP26May21C385.00 | CALL | 385.00 | | $32.14 / 10 | $33.63 / 10 | 0 | 0 | 27.244060% | 0.998632 | -0.002055 | 0.000397 | 0.003535 | 0.136918 |
| XSP26May21P385.00 | PUT | 385.00 | | $0.43 / 714 | $0.47 / 1,392 | 0 | 0 | 26.493392% | -0.001368 | -0.001950 | 0.000397 | 0.003535 | -0.000205 |
| XSP26May21C384.00 | CALL | 384.00 | | $33.11 / 10 | $34.61 / 10 | 0 | 0 | 27.645412% | 0.999006 | -0.001561 | 0.000296 | 0.002638 | 0.136618 |
| XSP26May21P384.00 | PUT | 384.00 | $0.45 | $0.40 / 1,392 | $0.44 / 714 | 0 | 21 | 26.797180% | -0.000994 | -0.001455 | 0.000296 | 0.002638 | -0.000149 |
| XSP26May21C383.00 | CALL | 383.00 | | $34.09 / 10 | $35.59 / 10 | 0 | 0 | 28.090193% | 0.999284 | -0.001181 | 0.000219 | 0.001950 | 0.136303 |
| XSP26May21P383.00 | PUT | 383.00 | | $0.38 / 1,425 | $0.42 / 931 | 0 | 0 | 27.204672% | -0.000716 | -0.001076 | 0.000219 | 0.001950 | -0.000107 |
| XSP26May21C382.00 | CALL | 382.00 | | $35.06 / 10 | $36.58 / 10 | 0 | 0 | 28.521294% | 0.999490 | -0.000892 | 0.000160 | 0.001426 | 0.135978 |
| XSP26May21P382.00 | PUT | 382.00 | | $0.36 / 1,458 | $0.40 / 1,348 | 0 | 0 | 27.598252% | -0.000510 | -0.000787 | 0.000160 | 0.001426 | -0.000076 |
| XSP26May21C381.00 | CALL | 381.00 | | $35.14 / 26 | $38.58 / 26 | 0 | 0 | 29.711547% | 0.999640 | -0.000674 | 0.000116 | 0.001033 | 0.135644 |
| XSP26May21P381.00 | PUT | 381.00 | $0.41 | $0.34 / 1,458 | $0.38 / 1,048 | 0 | 7 | 27.970444% | -0.000360 | -0.000570 | 0.000116 | 0.001033 | -0.000054 |
| XSP26May21C380.00 | CALL | 380.00 | | $36.12 / 26 | $39.57 / 26 | 0 | 0 | 30.207671% | 0.999748 | -0.000513 | 0.000083 | 0.000740 | 0.135304 |
| XSP26May21P380.00 | PUT | 380.00 | $0.40 | $0.33 / 765 | $0.36 / 765 | 0 | 32 | 28.401358% | -0.000252 | -0.000408 | 0.000083 | 0.000740 | -0.000038 |
| XSP26May21C379.00 | CALL | 379.00 | | $37.10 / 26 | $40.55 / 26 | 0 | 0 | 30.627407% | 0.999826 | -0.000394 | 0.000059 | 0.000525 | 0.134960 |
| XSP26May21P379.00 | PUT | 379.00 | | $0.31 / 1,365 | $0.35 / 1,491 | 0 | 0 | 28.815770% | -0.000174 | -0.000290 | 0.000059 | 0.000525 | -0.000026 |
| XSP26May21C378.00 | CALL | 378.00 | | $38.08 / 26 | $41.54 / 26 | 0 | 0 | 31.100676% | 0.999880 | -0.000307 | 0.000041 | 0.000369 | 0.134612 |
| XSP26May21P378.00 | PUT | 378.00 | | $0.29 / 1,524 | $0.33 / 1,082 | 0 | 0 | 29.135506% | -0.000120 | -0.000203 | 0.000041 | 0.000369 | -0.000018 |
| XSP26May21C377.00 | CALL | 377.00 | | $39.07 / 26 | $42.53 / 26 | 0 | 0 | 31.633324% | 0.999919 | -0.000245 | 0.000029 | 0.000256 | 0.134261 |
| XSP26May21P377.00 | PUT | 377.00 | | $0.28 / 1,524 | $0.32 / 1,524 | 0 | 0 | 29.605416% | -0.000081 | -0.000141 | 0.000029 | 0.000256 | -0.000012 |
| XSP26May21C376.00 | CALL | 376.00 | | $40.05 / 26 | $43.52 / 26 | 0 | 0 | 32.085110% | 0.999946 | -0.000200 | 0.000020 | 0.000176 | 0.133909 |
| XSP26May21P376.00 | PUT | 376.00 | | $0.27 / 1,099 | $0.30 / 799 | 0 | 0 | 29.973503% | -0.000054 | -0.000097 | 0.000020 | 0.000176 | -0.000008 |
| XSP26May21C375.00 | CALL | 375.00 | | $41.04 / 26 | $44.51 / 26 | 0 | 0 | 32.604185% | 0.999964 | -0.000169 | 0.000013 | 0.000120 | 0.133556 |
| XSP26May21P375.00 | PUT | 375.00 | $0.80 | $0.26 / 799 | $0.29 / 999 | 0 | 22 | 30.420840% | -0.000036 | -0.000066 | 0.000013 | 0.000120 | -0.000005 |
| XSP26May21C374.00 | CALL | 374.00 | | $42.03 / 26 | $45.50 / 26 | 0 | 0 | 33.117323% | 0.999976 | -0.000147 | 0.000009 | 0.000081 | 0.133201 |
| XSP26May21P374.00 | PUT | 374.00 | | $0.25 / 799 | $0.28 / 1,558 | 0 | 0 | 30.858448% | -0.000024 | -0.000044 | 0.000009 | 0.000081 | -0.000004 |
| XSP26May21C373.00 | CALL | 373.00 | | $42.96 / 26 | $46.43 / 26 | 0 | 0 | 32.602505% | 0.999984 | -0.000132 | 0.000006 | 0.000054 | 0.132847 |
| XSP26May21P373.00 | PUT | 373.00 | | $0.23 / 1,591 | $0.27 / 1,591 | 0 | 0 | 31.183105% | -0.000016 | -0.000030 | 0.000006 | 0.000054 | -0.000002 |
| XSP26May21C372.00 | CALL | 372.00 | | $43.98 / 26 | $47.45 / 26 | 0 | 0 | 33.606057% | 0.999990 | -0.000121 | 0.000004 | 0.000035 | 0.132491 |
| XSP26May21P372.00 | PUT | 372.00 | $0.59 | $0.23 / 816 | $0.26 / 1,591 | 0 | 7 | 31.701493% | -0.000010 | -0.000019 | 0.000004 | 0.000035 | -0.000001 |
| XSP26May21C370.00 | CALL | 370.00 | | $45.93 / 26 | $49.41 / 26 | 0 | 0 | 34.066298% | 0.999996 | -0.000110 | 0.000002 | 0.000015 | 0.131780 |
| XSP26May21P370.00 | PUT | 370.00 | $0.55 | $0.21 / 1,033 | $0.24 / 1,624 | 0 | 22 | 32.496779% | -0.000004 | -0.000008 | 0.000002 | 0.000015 | -0.000001 |
| XSP26May21C365.00 | CALL | 365.00 | | $50.92 / 26 | $54.40 / 26 | 0 | 0 | 37.065774% | 1.000000 | -0.000101 | 0.000001 | 0.000001 | 0.129999 |
| XSP26May21P365.00 | PUT | 365.00 | $0.43 | $0.17 / 1,550 | $0.20 / 1,657 | 0 | 7 | 34.534414% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21C360.00 | CALL | 360.00 | | $55.90 / 26 | $59.37 / 26 | 0 | 0 | 39.683988% | 1.000000 | -0.000099 | 0.000001 | 0.000000 | 0.128219 |
| XSP26May21P360.00 | PUT | 360.00 | $0.54 | $0.14 / 1,657 | $0.17 / 1,657 | 0 | 1 | 36.616698% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C355.00 | CALL | 355.00 | | $60.85 / 26 | $64.31 / 26 | 0 | 0 | 41.355398% | 1.000000 | -0.000097 | 0.000001 | 0.000000 | 0.126438 |
| XSP26May21P355.00 | PUT | 355.00 | | $0.12 / 850 | $0.15 / 1,657 | 0 | 0 | 38.854035% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |