XSP.IN Option Chain
End of day data from May 18, 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 |
| XSP26May21P412.00 | PUT | 412.00 | $2.69 | $3.85 / 119 | $3.92 / 119 | 50 | 130 | 16.485646% | -0.462393 | -0.204568 | 0.042834 | 0.257429 | -0.047881 |
| XSP26May21P413.00 | PUT | 413.00 | $4.20 | $4.22 / 119 | $4.30 / 119 | 16 | 58 | 16.022969% | -0.505390 | -0.205460 | 0.043021 | 0.258555 | -0.052379 |
| XSP26May21P415.00 | PUT | 415.00 | $5.06 | $5.10 / 102 | $5.18 / 102 | 15 | 130 | 15.138249% | -0.590397 | -0.200175 | 0.041916 | 0.251912 | -0.061306 |
| XSP26May21C420.00 | CALL | 420.00 | $1.28 | $0.88 / 323 | $0.93 / 323 | 6 | 3 | 12.840941% | 0.223120 | -0.153772 | 0.032191 | 0.193467 | 0.022418 |
| XSP26May21C418.00 | CALL | 418.00 | $2.26 | $1.49 / 221 | $1.55 / 221 | 6 | 1 | 13.591519% | 0.291430 | -0.176754 | 0.037002 | 0.222379 | 0.029248 |
| XSP26May21C415.00 | CALL | 415.00 | $3.96 | $2.79 / 136 | $2.88 / 136 | 5 | 2 | 14.839255% | 0.409603 | -0.200232 | 0.041916 | 0.251912 | 0.041023 |
| XSP26May21C408.00 | CALL | 408.00 | $9.48 | $6.06 / 25 | $8.64 / 22 | 4 | 5 | 17.794393% | 0.701498 | -0.178740 | 0.037413 | 0.224850 | 0.069784 |
| XSP26May21C417.00 | CALL | 417.00 | $2.59 | $1.87 / 187 | $1.94 / 187 | 3 | 3 | 13.986267% | 0.329033 | -0.186353 | 0.039011 | 0.234454 | 0.033000 |
| XSP26May21C422.00 | CALL | 422.00 | $0.87 | $0.47 / 760 | $0.52 / 759 | 2 | 76 | 12.218730% | 0.165233 | -0.127999 | 0.026796 | 0.161042 | 0.016619 |
| XSP26May21C416.00 | CALL | 416.00 | $2.84 | $2.31 / 153 | $2.38 / 153 | 2 | 4 | 14.406187% | 0.368547 | -0.194269 | 0.040667 | 0.244411 | 0.036938 |
| XSP26May21P407.00 | PUT | 407.00 | $2.18 | $2.44 / 204 | $2.50 / 204 | 2 | 3 | 18.753574% | -0.261751 | -0.167654 | 0.035103 | 0.210968 | -0.027007 |
| XSP26May21P404.00 | PUT | 404.00 | $1.50 | $1.86 / 255 | $1.92 / 255 | 2 | 14 | 20.036454% | -0.166697 | -0.128712 | 0.026949 | 0.161963 | -0.017171 |
| XSP26May21C428.00 | CALL | 428.00 | $0.20 | $0.06 / 1,316 | $0.09 / 1,591 | 1 | 137 | 11.813632% | 0.054617 | -0.056991 | 0.011931 | 0.071705 | 0.005506 |
| XSP26May21C425.00 | CALL | 425.00 | $0.33 | $0.17 / 680 | $0.20 / 850 | 1 | 14 | 11.722073% | 0.098782 | -0.089604 | 0.018758 | 0.112737 | 0.009948 |
| XSP26May21C424.00 | CALL | 424.00 | $0.56 | $0.24 / 712 | $0.28 / 1,362 | 1 | 2 | 11.852802% | 0.118275 | -0.102006 | 0.021354 | 0.128340 | 0.011907 |
| XSP26May21C423.00 | CALL | 423.00 | $0.76 | $0.34 / 544 | $0.38 / 544 | 1 | 83 | 12.008888% | 0.140396 | -0.114885 | 0.024050 | 0.144543 | 0.014127 |
| XSP26May21P420.00 | PUT | 420.00 | $5.62 | $6.56 / 26 | $9.96 / 23 | 1 | 14 | 13.527525% | -0.776880 | -0.153715 | 0.032191 | 0.193467 | -0.081143 |
| XSP26May21C419.00 | CALL | 419.00 | $1.96 | $1.16 / 272 | $1.21 / 372 | 1 | 9 | 13.200010% | 0.256047 | -0.165783 | 0.034705 | 0.208577 | 0.025712 |
| XSP26May21P416.00 | PUT | 416.00 | $3.80 | $4.25 / 25 | $7.00 / 1 | 1 | 3 | 14.612706% | -0.631453 | -0.194212 | 0.040667 | 0.244411 | -0.065637 |
| XSP26May21C414.00 | CALL | 414.00 | $4.30 | $3.34 / 136 | $3.41 / 136 | 1 | 0 | 15.289606% | 0.451779 | -0.204030 | 0.042710 | 0.256688 | 0.045212 |
| XSP26May21P414.00 | PUT | 414.00 | $3.11 | $4.64 / 119 | $4.72 / 119 | 1 | 52 | 15.583446% | -0.548221 | -0.203973 | 0.042710 | 0.256688 | -0.056870 |
| XSP26May21C413.00 | CALL | 413.00 | $4.61 | $3.92 / 119 | $3.99 / 119 | 1 | 1 | 15.730938% | 0.494610 | -0.205517 | 0.043021 | 0.258555 | 0.049457 |
| XSP26May21P409.00 | PUT | 409.00 | $2.57 | $2.92 / 153 | $2.99 / 153 | 1 | 14 | 17.856519% | -0.337338 | -0.188160 | 0.039397 | 0.236775 | -0.034852 |
| XSP26May21P405.00 | PUT | 405.00 | $1.84 | $2.04 / 238 | $2.10 / 238 | 1 | 50 | 19.634305% | -0.195654 | -0.142305 | 0.029795 | 0.179068 | -0.020164 |
| XSP26May21P382.00 | PUT | 382.00 | $0.19 | $0.30 / 948 | $0.33 / 948 | 1 | 0 | 28.746436% | -0.000270 | -0.000517 | 0.000108 | 0.000650 | -0.000028 |
| XSP26May21C480.00 | CALL | 480.00 | | | $0.01 / 1,050 | 0 | 0 | 32.470806% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P480.00 | PUT | 480.00 | | $66.14 / 26 | $68.45 / 26 | 0 | 0 | 39.332144% | -1.000000 | 0.000066 | 0.000001 | 0.000000 | -0.118356 |
| XSP26May21C475.00 | CALL | 475.00 | $0.01 | | $0.01 / 950 | 0 | 15 | 30.423455% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P475.00 | PUT | 475.00 | | $61.14 / 26 | $63.45 / 26 | 0 | 0 | 36.940050% | -1.000000 | 0.000065 | 0.000001 | 0.000000 | -0.117123 |
| XSP26May21C470.00 | CALL | 470.00 | $0.01 | | $0.01 / 950 | 0 | 10 | 28.345618% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P470.00 | PUT | 470.00 | | $56.14 / 26 | $58.45 / 26 | 0 | 0 | 34.502664% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.115890 |
| XSP26May21C465.00 | CALL | 465.00 | $0.01 | | $0.01 / 850 | 0 | 6 | 26.222913% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P465.00 | PUT | 465.00 | | $51.14 / 26 | $53.45 / 26 | 0 | 0 | 32.016664% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.114657 |
| XSP26May21C462.00 | CALL | 462.00 | | | $0.01 / 850 | 0 | 0 | 24.935106% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21P462.00 | PUT | 462.00 | | $48.14 / 26 | $50.46 / 26 | 0 | 0 | 30.781812% | -1.000000 | 0.000063 | 0.000001 | 0.000001 | -0.113918 |
| XSP26May21C461.00 | CALL | 461.00 | | | $0.01 / 850 | 0 | 0 | 24.501119% | 0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP26May21P461.00 | PUT | 461.00 | | $47.14 / 26 | $49.46 / 26 | 0 | 0 | 30.270866% | -1.000000 | 0.000062 | 0.000001 | 0.000002 | -0.113671 |
| XSP26May21C460.00 | CALL | 460.00 | $0.01 | | $0.02 / 1,680 | 0 | 11 | 25.752007% | 0.000001 | -0.000002 | 0.000001 | 0.000002 | 0.000000 |
| XSP26May21P460.00 | PUT | 460.00 | | $46.14 / 26 | $48.46 / 26 | 0 | 0 | 29.755345% | -0.999999 | 0.000061 | 0.000001 | 0.000002 | -0.113424 |
| XSP26May21C459.00 | CALL | 459.00 | $0.01 | | $0.02 / 1,680 | 0 | 6 | 25.290568% | 0.000001 | -0.000003 | 0.000001 | 0.000004 | 0.000000 |
| XSP26May21P459.00 | PUT | 459.00 | | $45.14 / 26 | $47.46 / 26 | 0 | 0 | 29.238157% | -0.999999 | 0.000060 | 0.000001 | 0.000004 | -0.113178 |
| XSP26May21C458.00 | CALL | 458.00 | | | $0.02 / 1,679 | 0 | 0 | 24.827171% | 0.000002 | -0.000005 | 0.000001 | 0.000006 | 0.000000 |
| XSP26May21P458.00 | PUT | 458.00 | | $44.14 / 26 | $46.46 / 26 | 0 | 0 | 28.718408% | -0.999998 | 0.000058 | 0.000001 | 0.000006 | -0.112931 |
| XSP26May21C457.00 | CALL | 457.00 | | | $0.02 / 1,679 | 0 | 0 | 24.363800% | 0.000003 | -0.000008 | 0.000002 | 0.000009 | 0.000000 |
| XSP26May21P457.00 | PUT | 457.00 | | $43.14 / 26 | $45.46 / 26 | 0 | 0 | 28.194845% | -0.999997 | 0.000055 | 0.000002 | 0.000009 | -0.112684 |
| XSP26May21C456.00 | CALL | 456.00 | | | $0.02 / 1,678 | 0 | 0 | 23.894133% | 0.000005 | -0.000012 | 0.000002 | 0.000015 | 0.000000 |
| XSP26May21P456.00 | PUT | 456.00 | | $42.16 / 26 | $44.46 / 26 | 0 | 0 | 28.153760% | -0.999995 | 0.000051 | 0.000002 | 0.000015 | -0.112438 |
| XSP26May21C455.00 | CALL | 455.00 | | | $0.02 / 1,678 | 0 | 0 | 23.425052% | 0.000008 | -0.000018 | 0.000004 | 0.000022 | 0.000001 |
| XSP26May21P455.00 | PUT | 455.00 | | $41.16 / 26 | $43.46 / 26 | 0 | 0 | 27.621455% | -0.999992 | 0.000044 | 0.000004 | 0.000022 | -0.112191 |
| XSP26May21C454.00 | CALL | 454.00 | | | $0.02 / 1,677 | 0 | 0 | 22.953018% | 0.000012 | -0.000027 | 0.000006 | 0.000034 | 0.000001 |
| XSP26May21P454.00 | PUT | 454.00 | | $40.16 / 26 | $42.46 / 26 | 0 | 0 | 27.083895% | -0.999988 | 0.000035 | 0.000006 | 0.000034 | -0.111944 |
| XSP26May21C453.00 | CALL | 453.00 | | | $0.02 / 1,675 | 0 | 0 | 22.479876% | 0.000018 | -0.000041 | 0.000009 | 0.000051 | 0.000002 |
| XSP26May21P453.00 | PUT | 453.00 | | $39.16 / 26 | $41.46 / 26 | 0 | 0 | 26.542101% | -0.999982 | 0.000021 | 0.000009 | 0.000051 | -0.111697 |
| XSP26May21C450.00 | CALL | 450.00 | | | $0.02 / 1,666 | 0 | 0 | 21.048052% | 0.000063 | -0.000133 | 0.000028 | 0.000167 | 0.000006 |
| XSP26May21P450.00 | PUT | 450.00 | | $36.20 / 26 | $38.51 / 26 | 0 | 0 | 26.545973% | -0.999937 | -0.000071 | 0.000028 | 0.000167 | -0.110952 |
| XSP26May21C445.00 | CALL | 445.00 | | | $0.02 / 1,657 | 0 | 0 | 18.609013% | 0.000426 | -0.000789 | 0.000165 | 0.000992 | 0.000043 |
| XSP26May21P445.00 | PUT | 445.00 | | $31.15 / 26 | $33.46 / 26 | 0 | 0 | 21.926388% | -0.999574 | -0.000728 | 0.000165 | 0.000992 | -0.109683 |
| XSP26May21C443.00 | CALL | 443.00 | | | $0.02 / 1,657 | 0 | 0 | 17.618262% | 0.000859 | -0.001509 | 0.000316 | 0.001898 | 0.000087 |
| XSP26May21P443.00 | PUT | 443.00 | | $29.15 / 26 | $31.47 / 26 | 0 | 0 | 20.988423% | -0.999141 | -0.001448 | 0.000316 | 0.001898 | -0.109146 |
| XSP26May21C440.00 | CALL | 440.00 | | | $0.02 / 850 | 0 | 0 | 16.115168% | 0.002309 | -0.003720 | 0.000779 | 0.004681 | 0.000233 |
| XSP26May21P440.00 | PUT | 440.00 | | $26.18 / 26 | $28.50 / 26 | 0 | 0 | 20.201530% | -0.997691 | -0.003660 | 0.000779 | 0.004681 | -0.108260 |
| XSP26May21C439.00 | CALL | 439.00 | $0.26 | | $0.03 / 1,657 | 0 | 7 | 16.366218% | 0.003154 | -0.004931 | 0.001032 | 0.006204 | 0.000319 |
| XSP26May21P439.00 | PUT | 439.00 | | $25.15 / 26 | $27.47 / 26 | 0 | 0 | 18.675469% | -0.996846 | -0.004871 | 0.001032 | 0.006204 | -0.107928 |
| XSP26May21C438.00 | CALL | 438.00 | $0.45 | | $0.03 / 1,657 | 0 | 8 | 15.836397% | 0.004272 | -0.006473 | 0.001355 | 0.008144 | 0.000432 |
| XSP26May21P438.00 | PUT | 438.00 | | $24.16 / 26 | $26.47 / 26 | 0 | 0 | 18.252240% | -0.995728 | -0.006413 | 0.001355 | 0.008144 | -0.107568 |
| XSP26May21C437.00 | CALL | 437.00 | $0.43 | | $0.03 / 1,657 | 0 | 5 | 15.302997% | 0.005735 | -0.008415 | 0.001762 | 0.010588 | 0.000580 |
| XSP26May21P437.00 | PUT | 437.00 | | $23.16 / 26 | $25.47 / 26 | 0 | 0 | 17.653696% | -0.994265 | -0.008355 | 0.001762 | 0.010588 | -0.107174 |
| XSP26May21C436.00 | CALL | 436.00 | $0.30 | $0.02 / 4 | $0.03 / 1,657 | 0 | 2 | 14.438223% | 0.007632 | -0.010834 | 0.002268 | 0.013631 | 0.000771 |
| XSP26May21P436.00 | PUT | 436.00 | | $22.16 / 26 | $24.48 / 26 | 0 | 0 | 17.203427% | -0.992368 | -0.010774 | 0.002268 | 0.013631 | -0.106736 |
| XSP26May21C435.00 | CALL | 435.00 | | $0.01 / 850 | $0.03 / 1,250 | 0 | 0 | 13.540946% | 0.010067 | -0.013811 | 0.002891 | 0.017376 | 0.001017 |
| XSP26May21P435.00 | PUT | 435.00 | | $21.18 / 26 | $23.48 / 26 | 0 | 0 | 16.870716% | -0.989933 | -0.013751 | 0.002891 | 0.017376 | -0.106243 |
| XSP26May21C434.00 | CALL | 434.00 | $0.65 | $0.01 / 1,150 | $0.04 / 1,657 | 0 | 1 | 13.369476% | 0.013163 | -0.017431 | 0.003649 | 0.021932 | 0.001329 |
| XSP26May21P434.00 | PUT | 434.00 | | $20.19 / 26 | $22.51 / 26 | 0 | 0 | 16.741231% | -0.986837 | -0.017372 | 0.003649 | 0.021932 | -0.105684 |
| XSP26May21C433.00 | CALL | 433.00 | $0.59 | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 2 | 12.831364% | 0.017059 | -0.021783 | 0.004560 | 0.027407 | 0.001722 |
| XSP26May21P433.00 | PUT | 433.00 | | $19.17 / 26 | $21.48 / 26 | 0 | 0 | 15.495434% | -0.982941 | -0.021723 | 0.004560 | 0.027407 | -0.105045 |
| XSP26May21C432.00 | CALL | 432.00 | $0.35 | $0.01 / 1,657 | $0.04 / 1,250 | 0 | 11 | 12.287725% | 0.021913 | -0.026948 | 0.005641 | 0.033905 | 0.002212 |
| XSP26May21P432.00 | PUT | 432.00 | | $18.17 / 26 | $20.49 / 26 | 0 | 0 | 14.992794% | -0.978087 | -0.026888 | 0.005641 | 0.033905 | -0.104309 |
| XSP26May21C431.00 | CALL | 431.00 | $1.13 | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 2 | 12.263527% | 0.027900 | -0.033001 | 0.006909 | 0.041521 | 0.002815 |
| XSP26May21P431.00 | PUT | 431.00 | | $17.21 / 26 | $19.52 / 26 | 0 | 0 | 15.112357% | -0.972100 | -0.032942 | 0.006909 | 0.041521 | -0.103458 |
| XSP26May21C430.00 | CALL | 430.00 | $0.69 | $0.03 / 1,657 | $0.06 / 1,657 | 0 | 13 | 12.111213% | 0.035211 | -0.040003 | 0.008375 | 0.050331 | 0.003552 |
| XSP26May21P430.00 | PUT | 430.00 | | $16.24 / 26 | $18.55 / 26 | 0 | 0 | 14.990056% | -0.964789 | -0.039944 | 0.008375 | 0.050331 | -0.102475 |
| XSP26May21C429.00 | CALL | 429.00 | | $0.04 / 1,657 | $0.07 / 1,657 | 0 | 0 | 11.860134% | 0.044047 | -0.047995 | 0.010048 | 0.060387 | 0.004442 |
| XSP26May21P429.00 | PUT | 429.00 | | $15.23 / 26 | $17.54 / 26 | 0 | 0 | 14.129792% | -0.955953 | -0.047937 | 0.010048 | 0.060387 | -0.101339 |
| XSP26May21P428.00 | PUT | 428.00 | | $14.21 / 26 | $16.53 / 26 | 0 | 0 | 13.180551% | -0.945383 | -0.056933 | 0.011931 | 0.071705 | -0.100028 |
| XSP26May21C427.00 | CALL | 427.00 | | $0.08 / 1,524 | $0.11 / 1,082 | 0 | 0 | 11.630746% | 0.067129 | -0.066971 | 0.014020 | 0.084261 | 0.006766 |
| XSP26May21P427.00 | PUT | 427.00 | | $12.58 / 26 | $16.26 / 26 | 0 | 0 | 13.264010% | -0.932871 | -0.066913 | 0.014020 | 0.084261 | -0.098522 |
| XSP26May21C426.00 | CALL | 426.00 | $1.03 | $0.12 / 731 | $0.15 / 1,481 | 0 | 3 | 11.697880% | 0.081788 | -0.077876 | 0.016303 | 0.097981 | 0.008240 |
| XSP26May21P426.00 | PUT | 426.00 | | $11.59 / 26 | $15.27 / 25 | 0 | 0 | 12.671082% | -0.918212 | -0.077818 | 0.016303 | 0.097981 | -0.096801 |
| XSP26May21P425.00 | PUT | 425.00 | | $10.64 / 27 | $14.32 / 25 | 0 | 0 | 12.530462% | -0.901218 | -0.089546 | 0.018758 | 0.112737 | -0.094846 |
| XSP26May21P424.00 | PUT | 424.00 | $9.16 | $9.74 / 26 | $13.41 / 25 | 0 | 5 | 12.712454% | -0.881725 | -0.101948 | 0.021354 | 0.128340 | -0.092641 |
| XSP26May21P423.00 | PUT | 423.00 | | $8.90 / 26 | $12.54 / 25 | 0 | 0 | 13.089271% | -0.859604 | -0.114827 | 0.024050 | 0.144543 | -0.090174 |
| XSP26May21P422.00 | PUT | 422.00 | | $8.08 / 26 | $11.67 / 24 | 0 | 0 | 13.280695% | -0.834767 | -0.127941 | 0.026796 | 0.161042 | -0.087436 |
| XSP26May21C421.00 | CALL | 421.00 | | $0.65 / 374 | $0.70 / 474 | 0 | 0 | 12.503873% | 0.192817 | -0.141066 | 0.029531 | 0.177482 | 0.019384 |
| XSP26May21P421.00 | PUT | 421.00 | $4.17 | $7.30 / 26 | $10.79 / 24 | 0 | 0 | 13.367799% | -0.807183 | -0.141008 | 0.029531 | 0.177482 | -0.084424 |
| XSP26May21P419.00 | PUT | 419.00 | | $5.90 / 26 | $9.18 / 23 | 0 | 0 | 13.819428% | -0.743953 | -0.165725 | 0.034705 | 0.208577 | -0.077603 |
| XSP26May21P418.00 | PUT | 418.00 | $5.02 | $5.26 / 25 | $8.41 / 23 | 0 | 0 | 13.980770% | -0.708570 | -0.176697 | 0.037002 | 0.222379 | -0.073821 |
| XSP26May21P417.00 | PUT | 417.00 | $5.21 | $4.74 / 25 | $7.77 / 22 | 0 | 3 | 14.500829% | -0.670967 | -0.186296 | 0.039011 | 0.234454 | -0.069821 |
| XSP26May21C412.00 | CALL | 412.00 | | $4.54 / 119 | $4.62 / 119 | 0 | 0 | 16.194210% | 0.537607 | -0.204624 | 0.042834 | 0.257429 | 0.053708 |
| XSP26May21C411.00 | CALL | 411.00 | $8.57 | $5.20 / 119 | $5.28 / 119 | 0 | 0 | 16.652214% | 0.580271 | -0.201366 | 0.042151 | 0.253327 | 0.057914 |
| XSP26May21P411.00 | PUT | 411.00 | $3.18 | $3.51 / 136 | $3.58 / 136 | 0 | 9 | 16.948928% | -0.419729 | -0.201310 | 0.042151 | 0.253327 | -0.043428 |
| XSP26May21C410.00 | CALL | 410.00 | $9.71 | $5.89 / 102 | $5.97 / 102 | 0 | 2 | 17.100545% | 0.622111 | -0.195839 | 0.040993 | 0.246369 | 0.062027 |
| XSP26May21P410.00 | PUT | 410.00 | $3.08 | $3.20 / 153 | $3.27 / 153 | 0 | 95 | 17.402765% | -0.377889 | -0.195782 | 0.040993 | 0.246369 | -0.039069 |
| XSP26May21C409.00 | CALL | 409.00 | $8.06 | $5.35 / 25 | $7.87 / 22 | 0 | 1 | 17.382050% | 0.662662 | -0.188216 | 0.039397 | 0.236775 | 0.065997 |
| XSP26May21P408.00 | PUT | 408.00 | $2.12 | $2.67 / 170 | $2.74 / 170 | 0 | 43 | 18.325434% | -0.298502 | -0.178684 | 0.037413 | 0.224850 | -0.030819 |
| XSP26May21C407.00 | CALL | 407.00 | | $6.80 / 25 | $9.43 / 22 | 0 | 0 | 18.203474% | 0.738249 | -0.167710 | 0.035103 | 0.210968 | 0.073349 |
| XSP26May21C406.00 | CALL | 406.00 | | $7.56 / 25 | $10.25 / 22 | 0 | 0 | 18.622599% | 0.772609 | -0.155463 | 0.032539 | 0.195556 | 0.076661 |
| XSP26May21P406.00 | PUT | 406.00 | | $2.23 / 221 | $2.29 / 221 | 0 | 0 | 19.195663% | -0.227391 | -0.155407 | 0.032539 | 0.195556 | -0.023448 |
| XSP26May21C405.00 | CALL | 405.00 | | $8.37 / 25 | $11.12 / 22 | 0 | 0 | 19.181161% | 0.804346 | -0.142360 | 0.029795 | 0.179068 | 0.079699 |
| XSP26May21C404.00 | CALL | 404.00 | | $9.17 / 25 | $11.97 / 23 | 0 | 0 | 19.586153% | 0.833303 | -0.128767 | 0.026949 | 0.161963 | 0.082445 |
| XSP26May21C403.00 | CALL | 403.00 | | $9.98 / 25 | $12.84 / 23 | 0 | 0 | 19.980232% | 0.859399 | -0.115037 | 0.024074 | 0.144686 | 0.084894 |
| XSP26May21P403.00 | PUT | 403.00 | | $1.70 / 389 | $1.76 / 289 | 0 | 0 | 20.451350% | -0.140601 | -0.114982 | 0.024074 | 0.144686 | -0.014476 |
| XSP26May21C402.00 | CALL | 402.00 | $14.85 | $10.78 / 26 | $13.68 / 23 | 0 | 0 | 20.178718% | 0.882627 | -0.101496 | 0.021239 | 0.127646 | 0.087044 |
| XSP26May21P402.00 | PUT | 402.00 | $3.34 | $1.56 / 306 | $1.61 / 306 | 0 | 376 | 20.865017% | -0.117373 | -0.101441 | 0.021239 | 0.127646 | -0.012079 |
| XSP26May21C401.00 | CALL | 401.00 | | $11.60 / 26 | $14.55 / 23 | 0 | 0 | 20.417019% | 0.903045 | -0.088430 | 0.018503 | 0.111205 | 0.088903 |
| XSP26May21P401.00 | PUT | 401.00 | | $1.42 / 440 | $1.48 / 340 | 0 | 0 | 21.262686% | -0.096955 | -0.088375 | 0.018503 | 0.111205 | -0.009973 |
| XSP26May21C400.00 | CALL | 400.00 | | $12.52 / 26 | $15.53 / 23 | 0 | 0 | 21.214328% | 0.920767 | -0.076077 | 0.015917 | 0.095660 | 0.090483 |
| XSP26May21P400.00 | PUT | 400.00 | $3.16 | $1.30 / 457 | $1.35 / 357 | 0 | 20 | 21.642743% | -0.079233 | -0.076022 | 0.015917 | 0.095660 | -0.008147 |
| XSP26May21C399.00 | CALL | 399.00 | | $13.39 / 26 | $16.44 / 23 | 0 | 0 | 21.589952% | 0.935955 | -0.064620 | 0.013518 | 0.081243 | 0.091801 |
| XSP26May21P399.00 | PUT | 399.00 | | $1.19 / 374 | $1.24 / 374 | 0 | 0 | 22.043944% | -0.064045 | -0.064565 | 0.013518 | 0.081243 | -0.006583 |
| XSP26May21C398.00 | CALL | 398.00 | | $14.19 / 26 | $17.28 / 24 | 0 | 0 | 21.405227% | 0.948806 | -0.054188 | 0.011334 | 0.068117 | 0.092877 |
| XSP26May21P398.00 | PUT | 398.00 | $1.10 | $1.09 / 391 | $1.14 / 491 | 0 | 4 | 22.444421% | -0.051194 | -0.054133 | 0.011334 | 0.068117 | -0.005260 |
| XSP26May21C397.00 | CALL | 397.00 | | $15.15 / 26 | $18.29 / 24 | 0 | 0 | 22.303165% | 0.959540 | -0.044857 | 0.009380 | 0.056375 | 0.093735 |
| XSP26May21P397.00 | PUT | 397.00 | | $1.00 / 425 | $1.05 / 725 | 0 | 0 | 22.848955% | -0.040460 | -0.044802 | 0.009380 | 0.056375 | -0.004156 |
| XSP26May21C396.00 | CALL | 396.00 | | $16.05 / 26 | $19.22 / 24 | 0 | 0 | 22.653020% | 0.968391 | -0.036653 | 0.007663 | 0.046052 | 0.094398 |
| XSP26May21P396.00 | PUT | 396.00 | $0.82 | $0.91 / 659 | $0.96 / 459 | 0 | 43 | 23.195250% | -0.031609 | -0.036598 | 0.007663 | 0.046052 | -0.003246 |
| XSP26May21C395.00 | CALL | 395.00 | | $16.87 / 26 | $20.08 / 24 | 0 | 0 | 22.293657% | 0.975593 | -0.029560 | 0.006178 | 0.037127 | 0.094892 |
| XSP26May21P395.00 | PUT | 395.00 | $1.96 | $0.84 / 493 | $0.88 / 493 | 0 | 28 | 23.590448% | -0.024407 | -0.029506 | 0.006178 | 0.037127 | -0.002505 |
| XSP26May21C394.00 | CALL | 394.00 | | $17.86 / 26 | $21.11 / 24 | 0 | 0 | 23.317062% | 0.981377 | -0.023528 | 0.004915 | 0.029537 | 0.095239 |
| XSP26May21P394.00 | PUT | 394.00 | $1.22 | $0.77 / 510 | $0.81 / 610 | 0 | 0 | 23.972718% | -0.018623 | -0.023474 | 0.004915 | 0.029537 | -0.001911 |
| XSP26May21C393.00 | CALL | 393.00 | | $18.72 / 26 | $22.00 / 24 | 0 | 0 | 23.061240% | 0.985960 | -0.018481 | 0.003858 | 0.023187 | 0.095464 |
| XSP26May21P393.00 | PUT | 393.00 | $2.44 | $0.70 / 944 | $0.75 / 1,060 | 0 | 391 | 24.343154% | -0.014040 | -0.018427 | 0.003858 | 0.023187 | -0.001440 |
| XSP26May21C392.00 | CALL | 392.00 | | $19.71 / 26 | $23.02 / 24 | 0 | 0 | 24.009390% | 0.989545 | -0.014326 | 0.002988 | 0.017959 | 0.095585 |
| XSP26May21P392.00 | PUT | 392.00 | | $0.64 / 1,093 | $0.69 / 1,093 | 0 | 0 | 24.705349% | -0.010455 | -0.014272 | 0.002988 | 0.017959 | -0.001072 |
| XSP26May21C391.00 | CALL | 391.00 | | $20.64 / 26 | $23.98 / 24 | 0 | 0 | 24.320985% | 0.992310 | -0.010959 | 0.002283 | 0.013722 | 0.095622 |
| XSP26May21P391.00 | PUT | 391.00 | | $0.59 / 1,160 | $0.63 / 695 | 0 | 0 | 25.063348% | -0.007690 | -0.010905 | 0.002283 | 0.013722 | -0.000789 |
| XSP26May21C390.00 | CALL | 390.00 | | $21.58 / 26 | $24.95 / 25 | 0 | 0 | 24.684852% | 0.994414 | -0.008273 | 0.001721 | 0.010342 | 0.095592 |
| XSP26May21P390.00 | PUT | 390.00 | $0.70 | $0.55 / 612 | $0.59 / 1,443 | 0 | 48 | 25.532850% | -0.005586 | -0.008219 | 0.001721 | 0.010342 | -0.000573 |
| XSP26May21C389.00 | CALL | 389.00 | | $22.52 / 26 | $25.91 / 25 | 0 | 0 | 24.935995% | 0.995994 | -0.006164 | 0.001279 | 0.007689 | 0.095507 |
| XSP26May21P389.00 | PUT | 389.00 | | $0.50 / 1,226 | $0.54 / 629 | 0 | 0 | 25.845568% | -0.004006 | -0.006110 | 0.001279 | 0.007689 | -0.000411 |
| XSP26May21C388.00 | CALL | 388.00 | | $23.47 / 26 | $26.89 / 25 | 0 | 0 | 25.321893% | 0.997164 | -0.004533 | 0.000938 | 0.005637 | 0.095381 |
| XSP26May21P388.00 | PUT | 388.00 | | $0.46 / 1,259 | $0.50 / 746 | 0 | 0 | 26.225489% | -0.002836 | -0.004480 | 0.000938 | 0.005637 | -0.000291 |
| XSP26May21C387.00 | CALL | 387.00 | | $24.36 / 26 | $27.79 / 25 | 0 | 0 | 24.601624% | 0.998018 | -0.003292 | 0.000678 | 0.004075 | 0.095222 |
| XSP26May21P387.00 | PUT | 387.00 | | $0.43 / 780 | $0.47 / 1,326 | 0 | 0 | 26.694567% | -0.001982 | -0.003239 | 0.000678 | 0.004075 | -0.000203 |
| XSP26May21C386.00 | CALL | 386.00 | | $25.36 / 26 | $28.81 / 25 | 0 | 0 | 25.559851% | 0.998633 | -0.002362 | 0.000483 | 0.002905 | 0.095038 |
| XSP26May21P386.00 | PUT | 386.00 | $1.53 | $0.39 / 1,609 | $0.43 / 697 | 0 | 3 | 26.990307% | -0.001367 | -0.002309 | 0.000483 | 0.002905 | -0.000140 |
| XSP26May21C385.00 | CALL | 385.00 | | $26.33 / 25 | $29.79 / 25 | 0 | 0 | 25.934475% | 0.999070 | -0.001675 | 0.000340 | 0.002042 | 0.094836 |
| XSP26May21P385.00 | PUT | 385.00 | | $0.37 / 797 | $0.40 / 697 | 0 | 0 | 27.455670% | -0.000930 | -0.001623 | 0.000340 | 0.002042 | -0.000095 |
| XSP26May21C384.00 | CALL | 384.00 | | $27.31 / 26 | $30.80 / 25 | 0 | 0 | 26.631325% | 0.999376 | -0.001177 | 0.000235 | 0.001415 | 0.094621 |
| XSP26May21P384.00 | PUT | 384.00 | $0.45 | $0.34 / 1,392 | $0.38 / 1,392 | 0 | 21 | 27.888321% | -0.000624 | -0.001124 | 0.000235 | 0.001415 | -0.000064 |
| XSP26May21C383.00 | CALL | 383.00 | | $28.19 / 26 | $31.69 / 25 | 0 | 0 | 25.001211% | 0.999586 | -0.000820 | 0.000161 | 0.000966 | 0.094396 |
| XSP26May21P383.00 | PUT | 383.00 | | $0.32 / 931 | $0.35 / 731 | 0 | 0 | 28.292731% | -0.000414 | -0.000768 | 0.000161 | 0.000966 | -0.000042 |
| XSP26May21C382.00 | CALL | 382.00 | | $29.26 / 26 | $32.76 / 25 | 0 | 0 | 27.319046% | 0.999730 | -0.000569 | 0.000108 | 0.000650 | 0.094164 |
| XSP26May21C381.00 | CALL | 381.00 | | $30.14 / 26 | $33.66 / 25 | 0 | 0 | 25.345650% | 0.999826 | -0.000395 | 0.000072 | 0.000431 | 0.093927 |
| XSP26May21P381.00 | PUT | 381.00 | $0.41 | $0.28 / 1,458 | $0.31 / 1,048 | 0 | 7 | 29.172731% | -0.000174 | -0.000343 | 0.000072 | 0.000431 | -0.000018 |
| XSP26May21C380.00 | CALL | 380.00 | | $31.21 / 26 | $34.74 / 25 | 0 | 0 | 28.060711% | 0.999889 | -0.000276 | 0.000047 | 0.000282 | 0.093687 |
| XSP26May21P380.00 | PUT | 380.00 | $0.40 | $0.26 / 1,491 | $0.29 / 765 | 0 | 32 | 29.571539% | -0.000111 | -0.000224 | 0.000047 | 0.000282 | -0.000011 |
| XSP26May21C379.00 | CALL | 379.00 | | $32.19 / 26 | $35.72 / 25 | 0 | 0 | 28.310545% | 0.999931 | -0.000196 | 0.000030 | 0.000182 | 0.093445 |
| XSP26May21P379.00 | PUT | 379.00 | | $0.25 / 782 | $0.28 / 1,524 | 0 | 0 | 30.143438% | -0.000069 | -0.000144 | 0.000030 | 0.000182 | -0.000007 |
| XSP26May21C378.00 | CALL | 378.00 | | $33.08 / 26 | $36.62 / 25 | 0 | 0 | 25.575433% | 0.999957 | -0.000143 | 0.000019 | 0.000115 | 0.093201 |
| XSP26May21P378.00 | PUT | 378.00 | | $0.23 / 1,524 | $0.26 / 782 | 0 | 0 | 30.485088% | -0.000043 | -0.000092 | 0.000019 | 0.000115 | -0.000004 |
| XSP26May21C377.00 | CALL | 377.00 | | $34.06 / 26 | $37.61 / 25 | 0 | 0 | 25.512404% | 0.999974 | -0.000109 | 0.000012 | 0.000072 | 0.092956 |
| XSP26May21P377.00 | PUT | 377.00 | | $0.22 / 1,299 | $0.25 / 1,558 | 0 | 0 | 31.023930% | -0.000026 | -0.000057 | 0.000012 | 0.000072 | -0.000003 |
| XSP26May21C376.00 | CALL | 376.00 | | $35.04 / 26 | $38.60 / 25 | 0 | 0 | 25.294718% | 0.999984 | -0.000087 | 0.000007 | 0.000044 | 0.092711 |
| XSP26May21P376.00 | PUT | 376.00 | | $0.21 / 799 | $0.24 / 1,558 | 0 | 0 | 31.542389% | -0.000016 | -0.000035 | 0.000007 | 0.000044 | -0.000002 |
| XSP26May21C375.00 | CALL | 375.00 | | $36.03 / 26 | $39.59 / 25 | 0 | 0 | 25.221616% | 0.999991 | -0.000073 | 0.000004 | 0.000027 | 0.092465 |
| XSP26May21P375.00 | PUT | 375.00 | $0.80 | $0.19 / 1,591 | $0.23 / 1,591 | 0 | 22 | 31.924346% | -0.000009 | -0.000021 | 0.000004 | 0.000027 | -0.000001 |
| XSP26May21C374.00 | CALL | 374.00 | | $37.11 / 26 | $40.66 / 26 | 0 | 0 | 29.732297% | 0.999995 | -0.000064 | 0.000003 | 0.000016 | 0.092219 |
| XSP26May21P374.00 | PUT | 374.00 | | $0.18 / 1,591 | $0.22 / 1,841 | 0 | 0 | 32.409068% | -0.000005 | -0.000013 | 0.000003 | 0.000016 | -0.000001 |
| XSP26May21C373.00 | CALL | 373.00 | | $38.09 / 26 | $41.65 / 26 | 0 | 0 | 29.821660% | 0.999997 | -0.000059 | 0.000002 | 0.000009 | 0.091972 |
| XSP26May21P373.00 | PUT | 373.00 | | $0.18 / 816 | $0.21 / 1,841 | 0 | 0 | 33.014105% | -0.000003 | -0.000007 | 0.000002 | 0.000009 | 0.000000 |
| XSP26May21C372.00 | CALL | 372.00 | | $39.09 / 26 | $42.65 / 26 | 0 | 0 | 30.505436% | 0.999998 | -0.000055 | 0.000001 | 0.000005 | 0.091726 |
| XSP26May21P372.00 | PUT | 372.00 | $0.59 | $0.17 / 933 | $0.20 / 1,874 | 0 | 7 | 33.468956% | -0.000002 | -0.000004 | 0.000001 | 0.000005 | 0.000000 |
| XSP26May21C370.00 | CALL | 370.00 | | $41.05 / 26 | $44.61 / 26 | 0 | 0 | 29.776685% | 0.999999 | -0.000052 | 0.000001 | 0.000002 | 0.091233 |
| XSP26May21P370.00 | PUT | 370.00 | $0.12 | $0.15 / 1,657 | $0.18 / 1,550 | 0 | 22 | 34.321019% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP26May21C365.00 | CALL | 365.00 | | $46.03 / 26 | $49.59 / 26 | 0 | 0 | 31.449035% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.090000 |
| XSP26May21P365.00 | PUT | 365.00 | $0.10 | $0.12 / 1,657 | $0.15 / 1,657 | 0 | 8 | 36.838265% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C360.00 | CALL | 360.00 | | $50.99 / 26 | $54.55 / 26 | 0 | 0 | 34.479434% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.088767 |
| XSP26May21P360.00 | PUT | 360.00 | $0.54 | $0.10 / 950 | $0.13 / 1,657 | 0 | 1 | 39.498130% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C355.00 | CALL | 355.00 | | $55.97 / 26 | $59.53 / 26 | 0 | 0 | 49.156480% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.087534 |
| XSP26May21P355.00 | PUT | 355.00 | $0.12 | $0.08 / 1,657 | $0.11 / 1,657 | 0 | 1 | 41.929713% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |