XSP.IN Option Chain
End of day data from May 20, 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 |
| XSP26May21P415.00 | PUT | 415.00 | $2.19 | $2.74 / 120 | $2.80 / 119 | 100 | 129 | 13.982458% | -0.451327 | -0.231796 | 0.048305 | 0.228073 | -0.036542 |
| XSP26May21P414.00 | PUT | 414.00 | $1.91 | $2.41 / 137 | $2.47 / 136 | 100 | 51 | 14.447689% | -0.403337 | -0.226651 | 0.047232 | 0.223007 | -0.032631 |
| XSP26May21P398.00 | PUT | 398.00 | $0.43 | $0.37 / 629 | $0.40 / 629 | 47 | 4 | 21.668841% | -0.012399 | -0.018812 | 0.003920 | 0.018508 | -0.000996 |
| XSP26May21C418.00 | CALL | 418.00 | $2.13 | $1.74 / 153 | $1.79 / 153 | 11 | 11 | 11.621111% | 0.403941 | -0.226830 | 0.047250 | 0.223092 | 0.031771 |
| XSP26May21C423.00 | CALL | 423.00 | $0.37 | $0.31 / 494 | $0.35 / 693 | 10 | 83 | 10.146712% | 0.198642 | -0.163275 | 0.034013 | 0.160594 | 0.015672 |
| XSP26May21P410.00 | PUT | 410.00 | $1.37 | $1.47 / 239 | $1.53 / 238 | 9 | 95 | 16.384042% | -0.230460 | -0.177964 | 0.037084 | 0.175093 | -0.018596 |
| XSP26May21C417.00 | CALL | 417.00 | $3.01 | $2.23 / 136 | $2.29 / 136 | 8 | 6 | 12.021502% | 0.451597 | -0.231918 | 0.048309 | 0.228092 | 0.035492 |
| XSP26May21C416.00 | CALL | 416.00 | $3.29 | $2.79 / 119 | $2.84 / 119 | 4 | 19 | 12.422278% | 0.500077 | -0.233645 | 0.048668 | 0.229785 | 0.039269 |
| XSP26May21P408.00 | PUT | 408.00 | $1.03 | $1.16 / 306 | $1.21 / 306 | 4 | 43 | 17.323001% | -0.162203 | -0.143722 | 0.029948 | 0.141401 | -0.013074 |
| XSP26May21P406.00 | PUT | 406.00 | $1.27 | $0.92 / 357 | $0.97 / 457 | 4 | 0 | 18.273749% | -0.108457 | -0.108974 | 0.022707 | 0.107212 | -0.008734 |
| XSP26May21P401.00 | PUT | 401.00 | $0.75 | $0.51 / 1,060 | $0.56 / 1,060 | 4 | 4 | 20.420314% | -0.031195 | -0.041146 | 0.008573 | 0.040480 | -0.002508 |
| XSP26May21C424.00 | CALL | 424.00 | $0.29 | $0.20 / 996 | $0.24 / 1,160 | 3 | 201 | 10.018718% | 0.166950 | -0.146472 | 0.030513 | 0.144068 | 0.013178 |
| XSP26May21C422.00 | CALL | 422.00 | $0.78 | $0.46 / 392 | $0.51 / 491 | 3 | 76 | 10.323369% | 0.233800 | -0.179448 | 0.037382 | 0.176501 | 0.018437 |
| XSP26May21P418.00 | PUT | 418.00 | $3.76 | $3.70 / 26 | $4.51 / 25 | 3 | 0 | 12.804006% | -0.596059 | -0.226715 | 0.047250 | 0.223092 | -0.048393 |
| XSP26May21P409.00 | PUT | 409.00 | $1.77 | $1.31 / 273 | $1.36 / 272 | 3 | 14 | 16.871846% | -0.194554 | -0.161186 | 0.033587 | 0.158584 | -0.015690 |
| XSP26May21P392.00 | PUT | 392.00 | $0.27 | $0.20 / 765 | $0.23 / 1,491 | 3 | 7 | 24.315391% | -0.001284 | -0.002478 | 0.000516 | 0.002438 | -0.000103 |
| XSP26May21C421.00 | CALL | 421.00 | $0.60 | $0.67 / 324 | $0.72 / 323 | 2 | 0 | 10.546445% | 0.272253 | -0.194434 | 0.040504 | 0.191238 | 0.021456 |
| XSP26May21C420.00 | CALL | 420.00 | $0.59 | $0.96 / 255 | $1.01 / 255 | 2 | 7 | 10.895058% | 0.313714 | -0.207670 | 0.043260 | 0.204254 | 0.024709 |
| XSP26May21C419.00 | CALL | 419.00 | $1.07 | $1.31 / 204 | $1.37 / 204 | 2 | 10 | 11.247382% | 0.357780 | -0.218624 | 0.045541 | 0.215025 | 0.028161 |
| XSP26May21C415.00 | CALL | 415.00 | $2.10 | $3.40 / 119 | $3.46 / 119 | 2 | 7 | 12.837939% | 0.548673 | -0.231909 | 0.048305 | 0.228073 | 0.043046 |
| XSP26May21P404.00 | PUT | 404.00 | $1.14 | $0.73 / 425 | $0.77 / 425 | 2 | 17 | 19.141403% | -0.068727 | -0.077505 | 0.016150 | 0.076251 | -0.005530 |
| XSP26May21P403.00 | PUT | 403.00 | $0.74 | $0.65 / 476 | $0.69 / 476 | 2 | 0 | 19.575634% | -0.053581 | -0.063795 | 0.013293 | 0.062762 | -0.004310 |
| XSP26May21P402.00 | PUT | 402.00 | $0.55 | $0.58 / 510 | $0.62 / 610 | 2 | 376 | 20.014144% | -0.041181 | -0.051658 | 0.010764 | 0.050821 | -0.003311 |
| XSP26May21P394.00 | PUT | 394.00 | $0.36 | $0.24 / 931 | $0.27 / 731 | 2 | 396 | 23.355177% | -0.002916 | -0.005222 | 0.001088 | 0.005137 | -0.000234 |
| XSP26May21P370.00 | PUT | 370.00 | $0.05 | $0.04 / 1,657 | $0.07 / 1,657 | 2 | 22 | 35.441398% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C425.00 | CALL | 425.00 | $0.26 | $0.13 / 1,181 | $0.17 / 1,326 | 1 | 214 | 10.016845% | 0.138780 | -0.129565 | 0.026991 | 0.127440 | 0.010960 |
| XSP26May21P416.00 | PUT | 416.00 | $2.89 | $3.13 / 120 | $3.19 / 119 | 1 | 2 | 13.577832% | -0.499923 | -0.233531 | 0.048668 | 0.229785 | -0.040511 |
| XSP26May21C414.00 | CALL | 414.00 | $4.47 | $4.07 / 102 | $4.13 / 102 | 1 | 2 | 13.276407% | 0.596663 | -0.226765 | 0.047232 | 0.223007 | 0.046766 |
| XSP26May21P413.00 | PUT | 413.00 | $3.10 | $2.12 / 153 | $2.18 / 153 | 1 | 56 | 14.905959% | -0.356651 | -0.218301 | 0.045491 | 0.214787 | -0.028833 |
| XSP26May21C412.00 | CALL | 412.00 | $4.44 | $5.12 / 26 | $6.04 / 25 | 1 | 0 | 14.212151% | 0.688084 | -0.207198 | 0.043153 | 0.203749 | 0.053814 |
| XSP26May21P407.00 | PUT | 407.00 | $1.46 | $1.03 / 341 | $1.08 / 323 | 1 | 2 | 17.785119% | -0.133509 | -0.126146 | 0.026285 | 0.124107 | -0.010756 |
| XSP26May21P405.00 | PUT | 405.00 | $1.19 | $0.82 / 392 | $0.87 / 591 | 1 | 25 | 18.734886% | -0.086931 | -0.092646 | 0.019305 | 0.091148 | -0.006997 |
| XSP26May21P399.00 | PUT | 399.00 | $0.49 | $0.41 / 812 | $0.45 / 1,193 | 1 | 0 | 21.266023% | -0.017121 | -0.024833 | 0.005174 | 0.024431 | -0.001375 |
| XSP26May21P397.00 | PUT | 397.00 | $0.39 | $0.33 / 663 | $0.36 / 663 | 1 | 1 | 22.069593% | -0.008842 | -0.014011 | 0.002919 | 0.013784 | -0.000710 |
| XSP26May21P393.00 | PUT | 393.00 | $0.35 | $0.22 / 748 | $0.25 / 1,458 | 1 | 391 | 23.855832% | -0.001951 | -0.003629 | 0.000756 | 0.003570 | -0.000157 |
| XSP26May21P391.00 | PUT | 391.00 | $0.27 | $0.18 / 1,382 | $0.21 / 1,491 | 1 | 1 | 24.729498% | -0.000831 | -0.001663 | 0.000346 | 0.001636 | -0.000067 |
| XSP26May21C480.00 | CALL | 480.00 | | | $0.01 / 1,551 | 0 | 0 | 35.111267% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P480.00 | PUT | 480.00 | | $63.17 / 24 | $65.49 / 24 | 0 | 0 | 51.098150% | -1.000000 | 0.000132 | 0.000001 | 0.000000 | -0.092055 |
| XSP26May21C475.00 | CALL | 475.00 | $0.01 | | $0.01 / 1,451 | 0 | 15 | 32.782121% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P475.00 | PUT | 475.00 | | $58.17 / 24 | $60.47 / 24 | 0 | 0 | 47.661832% | -1.000000 | 0.000130 | 0.000001 | 0.000000 | -0.091096 |
| XSP26May21C470.00 | CALL | 470.00 | $0.01 | | $0.01 / 1,451 | 0 | 10 | 30.410920% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P470.00 | PUT | 470.00 | | $53.17 / 24 | $55.49 / 24 | 0 | 0 | 44.766645% | -1.000000 | 0.000129 | 0.000001 | 0.000000 | -0.090137 |
| XSP26May21C465.00 | CALL | 465.00 | $0.01 | | $0.01 / 1,251 | 0 | 6 | 27.996570% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P465.00 | PUT | 465.00 | | $48.17 / 24 | $50.49 / 24 | 0 | 0 | 41.496213% | -1.000000 | 0.000127 | 0.000001 | 0.000000 | -0.089178 |
| XSP26May21C462.00 | CALL | 462.00 | | | $0.01 / 1,151 | 0 | 0 | 26.530010% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P462.00 | PUT | 462.00 | | $45.17 / 24 | $47.49 / 24 | 0 | 0 | 39.496284% | -1.000000 | 0.000126 | 0.000001 | 0.000000 | -0.088603 |
| XSP26May21C461.00 | CALL | 461.00 | | | $0.01 / 1,151 | 0 | 0 | 26.034859% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P461.00 | PUT | 461.00 | | $44.17 / 24 | $46.49 / 24 | 0 | 0 | 38.823092% | -1.000000 | 0.000126 | 0.000001 | 0.000000 | -0.088411 |
| XSP26May21C460.00 | CALL | 460.00 | $0.01 | | $0.01 / 1,051 | 0 | 11 | 25.537925% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21P460.00 | PUT | 460.00 | | $43.17 / 24 | $45.49 / 24 | 0 | 0 | 38.146503% | -1.000000 | 0.000126 | 0.000001 | 0.000001 | -0.088219 |
| XSP26May21C459.00 | CALL | 459.00 | $0.01 | | $0.01 / 1,051 | 0 | 6 | 25.039639% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21P459.00 | PUT | 459.00 | | $42.17 / 24 | $44.49 / 24 | 0 | 0 | 37.466439% | -1.000000 | 0.000125 | 0.000001 | 0.000001 | -0.088027 |
| XSP26May21C458.00 | CALL | 458.00 | | | $0.01 / 951 | 0 | 0 | 24.538368% | 0.000001 | -0.000002 | 0.000001 | 0.000002 | 0.000000 |
| XSP26May21P458.00 | PUT | 458.00 | | $41.17 / 24 | $43.49 / 24 | 0 | 0 | 36.782821% | -0.999999 | 0.000124 | 0.000001 | 0.000002 | -0.087835 |
| XSP26May21C457.00 | CALL | 457.00 | | | $0.01 / 851 | 0 | 0 | 24.037807% | 0.000001 | -0.000003 | 0.000001 | 0.000003 | 0.000000 |
| XSP26May21P457.00 | PUT | 457.00 | | $40.17 / 24 | $42.49 / 24 | 0 | 0 | 36.095573% | -0.999999 | 0.000123 | 0.000001 | 0.000003 | -0.087644 |
| XSP26May21C456.00 | CALL | 456.00 | | | $0.01 / 851 | 0 | 0 | 23.531254% | 0.000002 | -0.000005 | 0.000001 | 0.000004 | 0.000000 |
| XSP26May21P456.00 | PUT | 456.00 | | $39.17 / 24 | $41.49 / 24 | 0 | 0 | 35.402484% | -0.999998 | 0.000120 | 0.000001 | 0.000004 | -0.087452 |
| XSP26May21C455.00 | CALL | 455.00 | | | $0.02 / 1,666 | 0 | 0 | 24.689076% | 0.000003 | -0.000008 | 0.000002 | 0.000007 | 0.000000 |
| XSP26May21P455.00 | PUT | 455.00 | | $38.17 / 24 | $40.49 / 24 | 0 | 0 | 34.709423% | -0.999997 | 0.000117 | 0.000002 | 0.000007 | -0.087260 |
| XSP26May21C454.00 | CALL | 454.00 | | | $0.02 / 1,660 | 0 | 0 | 24.149884% | 0.000005 | -0.000013 | 0.000003 | 0.000012 | 0.000000 |
| XSP26May21P454.00 | PUT | 454.00 | | $37.17 / 24 | $39.49 / 24 | 0 | 0 | 34.010315% | -0.999995 | 0.000112 | 0.000003 | 0.000012 | -0.087068 |
| XSP26May21C453.00 | CALL | 453.00 | | | $0.02 / 1,657 | 0 | 0 | 23.610039% | 0.000008 | -0.000020 | 0.000004 | 0.000020 | 0.000001 |
| XSP26May21P453.00 | PUT | 453.00 | | $36.17 / 24 | $38.49 / 24 | 0 | 0 | 33.308893% | -0.999992 | 0.000104 | 0.000004 | 0.000020 | -0.086876 |
| XSP26May21C450.00 | CALL | 450.00 | | | $0.02 / 1,657 | 0 | 0 | 21.972751% | 0.000034 | -0.000083 | 0.000017 | 0.000082 | 0.000003 |
| XSP26May21P450.00 | PUT | 450.00 | | $33.17 / 24 | $35.49 / 24 | 0 | 0 | 31.176086% | -0.999966 | 0.000040 | 0.000017 | 0.000082 | -0.086299 |
| XSP26May21C445.00 | CALL | 445.00 | | | $0.02 / 1,657 | 0 | 0 | 19.185469% | 0.000314 | -0.000676 | 0.000141 | 0.000665 | 0.000025 |
| XSP26May21P445.00 | PUT | 445.00 | | $28.18 / 24 | $30.49 / 24 | 0 | 0 | 27.632416% | -0.999686 | -0.000554 | 0.000141 | 0.000665 | -0.085317 |
| XSP26May21C443.00 | CALL | 443.00 | | | $0.02 / 1,450 | 0 | 0 | 18.050370% | 0.000710 | -0.001439 | 0.000300 | 0.001416 | 0.000056 |
| XSP26May21P443.00 | PUT | 443.00 | | $26.18 / 24 | $28.49 / 24 | 0 | 0 | 26.136110% | -0.999290 | -0.001318 | 0.000300 | 0.001416 | -0.084902 |
| XSP26May21C440.00 | CALL | 440.00 | | | $0.03 / 1,657 | 0 | 0 | 17.130913% | 0.002216 | -0.004074 | 0.000849 | 0.004007 | 0.000176 |
| XSP26May21P440.00 | PUT | 440.00 | | $23.18 / 24 | $25.50 / 24 | 0 | 0 | 23.938696% | -0.997784 | -0.003953 | 0.000849 | 0.004007 | -0.084208 |
| XSP26May21C439.00 | CALL | 439.00 | $0.26 | | $0.03 / 1,657 | 0 | 7 | 16.527059% | 0.003164 | -0.005621 | 0.001171 | 0.005529 | 0.000251 |
| XSP26May21P439.00 | PUT | 439.00 | | $22.18 / 24 | $24.50 / 24 | 0 | 0 | 23.162496% | -0.996836 | -0.005500 | 0.001171 | 0.005529 | -0.083941 |
| XSP26May21C438.00 | CALL | 438.00 | $0.45 | | $0.03 / 1,657 | 0 | 8 | 15.915022% | 0.004467 | -0.007657 | 0.001595 | 0.007532 | 0.000354 |
| XSP26May21P438.00 | PUT | 438.00 | | $21.19 / 24 | $23.50 / 24 | 0 | 0 | 22.464842% | -0.995533 | -0.007537 | 0.001595 | 0.007532 | -0.083646 |
| XSP26May21C437.00 | CALL | 437.00 | $0.43 | | $0.03 / 1,657 | 0 | 5 | 15.299322% | 0.006234 | -0.010300 | 0.002146 | 0.010132 | 0.000494 |
| XSP26May21P437.00 | PUT | 437.00 | | $20.19 / 24 | $22.50 / 24 | 0 | 0 | 21.674251% | -0.993766 | -0.010180 | 0.002146 | 0.010132 | -0.083314 |
| XSP26May21C436.00 | CALL | 436.00 | $0.30 | $0.01 / 850 | $0.03 / 1,657 | 0 | 2 | 13.967758% | 0.008601 | -0.013679 | 0.002850 | 0.013455 | 0.000682 |
| XSP26May21P436.00 | PUT | 436.00 | | $19.19 / 24 | $21.50 / 24 | 0 | 0 | 20.874151% | -0.991399 | -0.013559 | 0.002850 | 0.013455 | -0.082935 |
| XSP26May21C435.00 | CALL | 435.00 | | $0.01 / 850 | $0.03 / 1,657 | 0 | 0 | 13.367929% | 0.011731 | -0.017933 | 0.003736 | 0.017639 | 0.000929 |
| XSP26May21P435.00 | PUT | 435.00 | | $18.19 / 24 | $20.49 / 24 | 0 | 0 | 19.986767% | -0.988269 | -0.017813 | 0.003736 | 0.017639 | -0.082495 |
| XSP26May21C434.00 | CALL | 434.00 | $0.65 | $0.01 / 850 | $0.03 / 1,450 | 0 | 1 | 12.765507% | 0.015815 | -0.023206 | 0.004834 | 0.022826 | 0.001253 |
| XSP26May21P434.00 | PUT | 434.00 | | $17.19 / 24 | $19.51 / 24 | 0 | 0 | 19.329223% | -0.984185 | -0.023087 | 0.004834 | 0.022826 | -0.081980 |
| XSP26May21C433.00 | CALL | 433.00 | $0.59 | $0.01 / 330 | $0.11 / 300 | 0 | 2 | 14.112892% | 0.021076 | -0.029639 | 0.006175 | 0.029154 | 0.001669 |
| XSP26May21P433.00 | PUT | 433.00 | | $16.19 / 24 | $18.51 / 24 | 0 | 0 | 18.503262% | -0.978924 | -0.029520 | 0.006175 | 0.029154 | -0.081372 |
| XSP26May21C432.00 | CALL | 432.00 | $0.35 | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 11 | 11.872506% | 0.027765 | -0.037360 | 0.007783 | 0.036749 | 0.002198 |
| XSP26May21P432.00 | PUT | 432.00 | | $15.20 / 24 | $17.51 / 24 | 0 | 0 | 17.740220% | -0.972235 | -0.037242 | 0.007783 | 0.036749 | -0.080651 |
| XSP26May21C431.00 | CALL | 431.00 | $1.13 | $0.02 / 4 | $0.04 / 1,657 | 0 | 2 | 11.513976% | 0.036158 | -0.046471 | 0.009681 | 0.045711 | 0.002862 |
| XSP26May21P431.00 | PUT | 431.00 | | $14.20 / 24 | $16.52 / 24 | 0 | 0 | 16.960691% | -0.963842 | -0.046353 | 0.009681 | 0.045711 | -0.079796 |
| XSP26May21C430.00 | CALL | 430.00 | $0.69 | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 13 | 11.099061% | 0.046551 | -0.057037 | 0.011882 | 0.056103 | 0.003683 |
| XSP26May21P430.00 | PUT | 430.00 | | $13.21 / 24 | $15.52 / 24 | 0 | 0 | 16.164743% | -0.953449 | -0.056919 | 0.011882 | 0.056103 | -0.078782 |
| XSP26May21C429.00 | CALL | 429.00 | | $0.03 / 1,657 | $0.06 / 1,657 | 0 | 0 | 10.824398% | 0.059247 | -0.069069 | 0.014389 | 0.067938 | 0.004686 |
| XSP26May21P429.00 | PUT | 429.00 | | $12.22 / 24 | $14.53 / 24 | 0 | 0 | 15.417352% | -0.940753 | -0.068951 | 0.014389 | 0.067938 | -0.077588 |
| XSP26May21C428.00 | CALL | 428.00 | $0.20 | $0.04 / 1,591 | $0.07 / 1,591 | 0 | 138 | 10.451741% | 0.074551 | -0.082513 | 0.017190 | 0.081161 | 0.005895 |
| XSP26May21P428.00 | PUT | 428.00 | | $11.23 / 24 | $13.54 / 24 | 0 | 0 | 14.644787% | -0.925449 | -0.082396 | 0.017190 | 0.081161 | -0.076187 |
| XSP26May21C427.00 | CALL | 427.00 | | $0.06 / 1,286 | $0.09 / 1,524 | 0 | 0 | 10.256108% | 0.092747 | -0.097237 | 0.020257 | 0.095643 | 0.007331 |
| XSP26May21P427.00 | PUT | 427.00 | | $9.54 / 24 | $13.20 / 24 | 0 | 0 | 13.567160% | -0.907253 | -0.097120 | 0.020257 | 0.095643 | -0.074560 |
| XSP26May21C426.00 | CALL | 426.00 | $0.05 | $0.09 / 733 | $0.12 / 1,425 | 0 | 4 | 10.107606% | 0.114090 | -0.113023 | 0.023545 | 0.111170 | 0.009014 |
| XSP26May21P426.00 | PUT | 426.00 | | $8.56 / 25 | $12.23 / 24 | 0 | 0 | 12.920757% | -0.885910 | -0.112906 | 0.023545 | 0.111170 | -0.072685 |
| XSP26May21P425.00 | PUT | 425.00 | | $7.61 / 25 | $11.27 / 24 | 0 | 0 | 12.411437% | -0.861220 | -0.129449 | 0.026991 | 0.127440 | -0.070547 |
| XSP26May21P424.00 | PUT | 424.00 | $9.16 | $6.71 / 25 | $10.32 / 24 | 0 | 5 | 12.075667% | -0.833050 | -0.146356 | 0.030513 | 0.144068 | -0.068136 |
| XSP26May21P423.00 | PUT | 423.00 | | $5.87 / 25 | $9.39 / 24 | 0 | 0 | 11.905704% | -0.801358 | -0.163159 | 0.034013 | 0.160594 | -0.065451 |
| XSP26May21P422.00 | PUT | 422.00 | | $5.09 / 25 | $8.49 / 24 | 0 | 0 | 11.850579% | -0.766200 | -0.179333 | 0.037382 | 0.176501 | -0.062495 |
| XSP26May21P421.00 | PUT | 421.00 | $4.17 | $5.37 / 21 | $6.65 / 20 | 0 | 0 | 11.928822% | -0.727747 | -0.194319 | 0.040504 | 0.191238 | -0.059283 |
| XSP26May21P420.00 | PUT | 420.00 | $12.91 | $4.74 / 21 | $5.85 / 20 | 0 | 8 | 12.102255% | -0.686286 | -0.207555 | 0.043260 | 0.204254 | -0.055839 |
| XSP26May21P419.00 | PUT | 419.00 | | $4.18 / 26 | $5.13 / 25 | 0 | 0 | 12.379600% | -0.642220 | -0.218509 | 0.045541 | 0.215025 | -0.052195 |
| XSP26May21P417.00 | PUT | 417.00 | $9.91 | $3.57 / 120 | $3.63 / 119 | 0 | 3 | 13.168069% | -0.548403 | -0.231804 | 0.048309 | 0.228092 | -0.044481 |
| XSP26May21C413.00 | CALL | 413.00 | $4.61 | $4.41 / 25 | $5.25 / 25 | 0 | 1 | 13.789579% | 0.643349 | -0.218414 | 0.045491 | 0.214787 | 0.050372 |
| XSP26May21P412.00 | PUT | 412.00 | $4.76 | $1.87 / 187 | $1.93 / 187 | 0 | 57 | 15.384145% | -0.311916 | -0.207085 | 0.043153 | 0.203749 | -0.025199 |
| XSP26May21C411.00 | CALL | 411.00 | $3.88 | $5.87 / 21 | $6.86 / 20 | 0 | 12 | 14.641634% | 0.730303 | -0.193572 | 0.040313 | 0.190340 | 0.057047 |
| XSP26May21P411.00 | PUT | 411.00 | $6.01 | $1.66 / 204 | $1.71 / 204 | 0 | 10 | 15.879709% | -0.269697 | -0.193460 | 0.040313 | 0.190340 | -0.021774 |
| XSP26May21C410.00 | CALL | 410.00 | $3.53 | $6.64 / 21 | $7.71 / 20 | 0 | 3 | 15.046682% | 0.769540 | -0.178077 | 0.037084 | 0.175093 | 0.060034 |
| XSP26May21C409.00 | CALL | 409.00 | $5.13 | $7.44 / 21 | $8.58 / 20 | 0 | 6 | 15.441588% | 0.805446 | -0.161298 | 0.033587 | 0.158584 | 0.062748 |
| XSP26May21C408.00 | CALL | 408.00 | $5.32 | $8.26 / 21 | $9.47 / 20 | 0 | 6 | 15.820483% | 0.837797 | -0.143834 | 0.029948 | 0.141401 | 0.065172 |
| XSP26May21C407.00 | CALL | 407.00 | $5.38 | $9.10 / 21 | $10.37 / 20 | 0 | 1 | 16.163507% | 0.866491 | -0.126257 | 0.026285 | 0.124107 | 0.067299 |
| XSP26May21C406.00 | CALL | 406.00 | $5.10 | $9.96 / 21 | $11.28 / 20 | 0 | 1 | 16.481882% | 0.891543 | -0.109086 | 0.022707 | 0.107212 | 0.069129 |
| XSP26May21C405.00 | CALL | 405.00 | | $10.87 / 21 | $12.24 / 20 | 0 | 0 | 17.081346% | 0.913069 | -0.092757 | 0.019305 | 0.091148 | 0.070674 |
| XSP26May21C404.00 | CALL | 404.00 | | $11.72 / 11 | $13.14 / 10 | 0 | 0 | 17.053353% | 0.931273 | -0.077616 | 0.016150 | 0.076251 | 0.071949 |
| XSP26May21C403.00 | CALL | 403.00 | | $12.61 / 11 | $14.08 / 10 | 0 | 0 | 17.233648% | 0.946419 | -0.063905 | 0.013293 | 0.062762 | 0.072978 |
| XSP26May21C402.00 | CALL | 402.00 | $14.85 | $13.54 / 10 | $15.08 / 10 | 0 | 0 | 17.845602% | 0.958819 | -0.051768 | 0.010764 | 0.050821 | 0.073784 |
| XSP26May21C401.00 | CALL | 401.00 | | $14.46 / 10 | $16.04 / 10 | 0 | 0 | 18.086622% | 0.968805 | -0.041256 | 0.008573 | 0.040480 | 0.074396 |
| XSP26May21C400.00 | CALL | 400.00 | | $15.39 / 10 | $17.00 / 10 | 0 | 0 | 18.271004% | 0.976716 | -0.032344 | 0.006716 | 0.031712 | 0.074841 |
| XSP26May21P400.00 | PUT | 400.00 | $1.75 | $0.46 / 578 | $0.50 / 878 | 0 | 23 | 20.854110% | -0.023284 | -0.032234 | 0.006716 | 0.031712 | -0.001871 |
| XSP26May21C399.00 | CALL | 399.00 | | $16.32 / 10 | $17.96 / 10 | 0 | 0 | 18.307843% | 0.982879 | -0.024943 | 0.005174 | 0.024431 | 0.075145 |
| XSP26May21C398.00 | CALL | 398.00 | | $17.26 / 10 | $18.93 / 10 | 0 | 0 | 18.348452% | 0.987601 | -0.018921 | 0.003920 | 0.018508 | 0.075333 |
| XSP26May21C397.00 | CALL | 397.00 | | $18.21 / 10 | $19.90 / 10 | 0 | 0 | 18.310433% | 0.991158 | -0.014120 | 0.002919 | 0.013784 | 0.075427 |
| XSP26May21C396.00 | CALL | 396.00 | | $19.16 / 10 | $20.87 / 10 | 0 | 0 | 18.029708% | 0.993793 | -0.010367 | 0.002138 | 0.010092 | 0.075447 |
| XSP26May21P396.00 | PUT | 396.00 | $1.81 | $0.29 / 1,326 | $0.33 / 980 | 0 | 45 | 22.476412% | -0.006207 | -0.010259 | 0.002138 | 0.010092 | -0.000498 |
| XSP26May21C395.00 | CALL | 395.00 | | $20.12 / 10 | $21.85 / 10 | 0 | 0 | 17.737939% | 0.995711 | -0.007491 | 0.001538 | 0.007263 | 0.075409 |
| XSP26May21P395.00 | PUT | 395.00 | $1.42 | $0.26 / 1,359 | $0.30 / 1,097 | 0 | 29 | 22.900512% | -0.004289 | -0.007383 | 0.001538 | 0.007263 | -0.000344 |
| XSP26May21C394.00 | CALL | 394.00 | | $21.08 / 11 | $22.83 / 10 | 0 | 0 | 16.955638% | 0.997084 | -0.005330 | 0.001088 | 0.005137 | 0.075327 |
| XSP26May21C393.00 | CALL | 393.00 | | $22.05 / 10 | $23.82 / 10 | 0 | 0 | 15.912409% | 0.998049 | -0.003737 | 0.000756 | 0.003570 | 0.075213 |
| XSP26May21C392.00 | CALL | 392.00 | | $23.02 / 10 | $24.81 / 10 | 0 | 0 | 24.141073% | 0.998716 | -0.002586 | 0.000516 | 0.002438 | 0.075075 |
| XSP26May21C391.00 | CALL | 391.00 | | $23.99 / 10 | $25.79 / 10 | 0 | 0 | 23.090720% | 0.999169 | -0.001770 | 0.000346 | 0.001636 | 0.074920 |
| XSP26May21C390.00 | CALL | 390.00 | | $24.96 / 10 | $26.79 / 10 | 0 | 0 | 23.423201% | 0.999471 | -0.001203 | 0.000228 | 0.001078 | 0.074752 |
| XSP26May21P390.00 | PUT | 390.00 | $0.70 | $0.16 / 1,524 | $0.19 / 782 | 0 | 48 | 25.089377% | -0.000529 | -0.001096 | 0.000228 | 0.001078 | -0.000042 |
| XSP26May21C389.00 | CALL | 389.00 | | $25.94 / 10 | $27.77 / 10 | 0 | 0 | 23.870186% | 0.999669 | -0.000816 | 0.000148 | 0.000698 | 0.074576 |
| XSP26May21P389.00 | PUT | 389.00 | | $0.15 / 1,499 | $0.18 / 1,558 | 0 | 0 | 25.658588% | -0.000331 | -0.000709 | 0.000148 | 0.000698 | -0.000027 |
| XSP26May21C388.00 | CALL | 388.00 | | $26.92 / 10 | $28.76 / 10 | 0 | 0 | 24.074739% | 0.999797 | -0.000557 | 0.000094 | 0.000443 | 0.074395 |
| XSP26May21P388.00 | PUT | 388.00 | | $0.14 / 816 | $0.17 / 1,591 | 0 | 0 | 26.204106% | -0.000203 | -0.000451 | 0.000094 | 0.000443 | -0.000016 |
| XSP26May21C387.00 | CALL | 387.00 | | $27.90 / 10 | $29.76 / 10 | 0 | 0 | 26.446631% | 0.999877 | -0.000387 | 0.000059 | 0.000277 | 0.074209 |
| XSP26May21P387.00 | PUT | 387.00 | | $0.13 / 816 | $0.16 / 1,591 | 0 | 0 | 26.724658% | -0.000123 | -0.000281 | 0.000059 | 0.000277 | -0.000010 |
| XSP26May21C386.00 | CALL | 386.00 | | $28.05 / 24 | $31.64 / 24 | 0 | 0 | 30.016742% | 0.999927 | -0.000278 | 0.000036 | 0.000170 | 0.074021 |
| XSP26May21P386.00 | PUT | 386.00 | $1.00 | $0.12 / 833 | $0.15 / 1,624 | 0 | 6 | 27.218180% | -0.000073 | -0.000172 | 0.000036 | 0.000170 | -0.000006 |
| XSP26May21C385.00 | CALL | 385.00 | | $29.04 / 24 | $32.63 / 24 | 0 | 0 | 28.703973% | 0.999957 | -0.000209 | 0.000022 | 0.000102 | 0.073832 |
| XSP26May21P385.00 | PUT | 385.00 | | $0.11 / 1,033 | $0.14 / 1,624 | 0 | 0 | 27.680431% | -0.000043 | -0.000104 | 0.000022 | 0.000102 | -0.000003 |
| XSP26May21C384.00 | CALL | 384.00 | | $30.03 / 24 | $33.62 / 24 | 0 | 0 | 27.721987% | 0.999976 | -0.000166 | 0.000013 | 0.000060 | 0.073642 |
| XSP26May21P384.00 | PUT | 384.00 | $0.45 | $0.10 / 1,657 | $0.13 / 1,657 | 0 | 21 | 28.110124% | -0.000024 | -0.000061 | 0.000013 | 0.000060 | -0.000002 |
| XSP26May21C383.00 | CALL | 383.00 | | $31.01 / 24 | $34.61 / 24 | 0 | 0 | 26.519909% | 0.999986 | -0.000140 | 0.000007 | 0.000035 | 0.073451 |
| XSP26May21P383.00 | PUT | 383.00 | | $0.09 / 1,657 | $0.12 / 1,657 | 0 | 0 | 28.501811% | -0.000014 | -0.000035 | 0.000007 | 0.000035 | -0.000001 |
| XSP26May21C382.00 | CALL | 382.00 | $26.98 | $32.01 / 24 | $35.61 / 24 | 0 | 1 | 28.582499% | 0.999992 | -0.000125 | 0.000004 | 0.000020 | 0.073260 |
| XSP26May21P382.00 | PUT | 382.00 | $0.19 | $0.08 / 1,657 | $0.11 / 850 | 0 | 1 | 28.853301% | -0.000008 | -0.000020 | 0.000004 | 0.000020 | -0.000001 |
| XSP26May21C381.00 | CALL | 381.00 | | $33.00 / 24 | $36.59 / 24 | 0 | 0 | 29.088045% | 0.999996 | -0.000116 | 0.000002 | 0.000011 | 0.073068 |
| XSP26May21P381.00 | PUT | 381.00 | $0.41 | $0.08 / 1,657 | $0.11 / 1,657 | 0 | 7 | 29.617770% | -0.000004 | -0.000011 | 0.000002 | 0.000011 | 0.000000 |
| XSP26May21C380.00 | CALL | 380.00 | | $34.01 / 24 | $37.60 / 24 | 0 | 0 | 26.666508% | 0.999998 | -0.000110 | 0.000001 | 0.000006 | 0.072876 |
| XSP26May21P380.00 | PUT | 380.00 | $0.40 | $0.07 / 1,658 | $0.10 / 1,150 | 0 | 32 | 29.909738% | -0.000002 | -0.000006 | 0.000001 | 0.000006 | 0.000000 |
| XSP26May21C379.00 | CALL | 379.00 | | $35.00 / 24 | $38.58 / 24 | 0 | 0 | 27.956695% | 0.999999 | -0.000107 | 0.000001 | 0.000003 | 0.072685 |
| XSP26May21P379.00 | PUT | 379.00 | | $0.07 / 1,657 | $0.10 / 1,657 | 0 | 0 | 30.665534% | -0.000001 | -0.000003 | 0.000001 | 0.000003 | 0.000000 |
| XSP26May21C378.00 | CALL | 378.00 | | $36.00 / 24 | $39.58 / 24 | 0 | 0 | 31.852168% | 0.999999 | -0.000105 | 0.000001 | 0.000002 | 0.072493 |
| XSP26May21P378.00 | PUT | 378.00 | | $0.06 / 1,657 | $0.09 / 1,050 | 0 | 0 | 30.888438% | -0.000001 | -0.000002 | 0.000001 | 0.000002 | 0.000000 |
| XSP26May21C377.00 | CALL | 377.00 | | $37.00 / 24 | $40.58 / 24 | 0 | 0 | 28.886608% | 1.000000 | -0.000104 | 0.000001 | 0.000001 | 0.072301 |
| XSP26May21P377.00 | PUT | 377.00 | | $0.06 / 1,657 | $0.09 / 1,657 | 0 | 0 | 31.633647% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21C376.00 | CALL | 376.00 | | $37.99 / 24 | $41.58 / 24 | 0 | 0 | 29.575251% | 1.000000 | -0.000103 | 0.000001 | 0.000000 | 0.072109 |
| XSP26May21P376.00 | PUT | 376.00 | | $0.06 / 1,450 | $0.09 / 1,657 | 0 | 0 | 32.379148% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C375.00 | CALL | 375.00 | | $38.98 / 24 | $42.57 / 24 | 0 | 0 | 37.648375% | 1.000000 | -0.000103 | 0.000001 | 0.000000 | 0.071918 |
| XSP26May21P375.00 | PUT | 375.00 | $0.33 | $0.05 / 1,657 | $0.08 / 1,550 | 0 | 23 | 32.510065% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C374.00 | CALL | 374.00 | | $39.99 / 24 | $43.57 / 24 | 0 | 0 | 29.788936% | 1.000000 | -0.000103 | 0.000001 | 0.000000 | 0.071726 |
| XSP26May21P374.00 | PUT | 374.00 | | $0.05 / 1,657 | $0.08 / 1,657 | 0 | 0 | 33.243733% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C373.00 | CALL | 373.00 | | $40.98 / 24 | $44.56 / 24 | 0 | 0 | 27.528847% | 1.000000 | -0.000102 | 0.000001 | 0.000000 | 0.071534 |
| XSP26May21P373.00 | PUT | 373.00 | | $0.05 / 1,657 | $0.08 / 1,657 | 0 | 0 | 33.979096% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C372.00 | CALL | 372.00 | | $41.99 / 24 | $45.56 / 24 | 0 | 0 | 26.300888% | 1.000000 | -0.000102 | 0.000001 | 0.000000 | 0.071342 |
| XSP26May21P372.00 | PUT | 372.00 | $0.59 | $0.05 / 950 | $0.07 / 1,150 | 0 | 7 | 34.364217% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C370.00 | CALL | 370.00 | | $43.98 / 24 | $47.56 / 24 | 0 | 0 | 38.039845% | 1.000000 | -0.000101 | 0.000001 | 0.000000 | 0.070959 |
| XSP26May21C365.00 | CALL | 365.00 | | $49.56 / 24 | $51.87 / 24 | 0 | 0 | 32.493037% | 1.000000 | -0.000100 | 0.000001 | 0.000000 | 0.070000 |
| XSP26May21P365.00 | PUT | 365.00 | $0.14 | $0.03 / 1,657 | $0.06 / 1,657 | 0 | 9 | 38.152046% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C360.00 | CALL | 360.00 | | $54.55 / 24 | $56.86 / 24 | 0 | 0 | 41.141036% | 1.000000 | -0.000099 | 0.000001 | 0.000000 | 0.069041 |
| XSP26May21P360.00 | PUT | 360.00 | $0.11 | $0.03 / 950 | $0.05 / 1,250 | 0 | 2 | 41.177938% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C355.00 | CALL | 355.00 | | $59.54 / 24 | $61.85 / 24 | 0 | 0 | 45.296444% | 1.000000 | -0.000097 | 0.000001 | 0.000000 | 0.068082 |
| XSP26May21P355.00 | PUT | 355.00 | $0.12 | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 4 | 44.088265% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |