XSP.IN Option Chain
End of day data from May 21, 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 |
| XSP26May21P394.00 | PUT | 394.00 | $0.18 | $0.10 / 1,116 | $0.13 / 1,591 | 396 | 398 | 21.598419% | -0.001681 | -0.003425 | 0.000713 | 0.002885 | -0.000115 |
| XSP26May21P393.00 | PUT | 393.00 | $0.12 | $0.10 / 3 | $0.11 / 833 | 384 | 390 | 22.130660% | -0.001064 | -0.002255 | 0.000470 | 0.001900 | -0.000073 |
| XSP26May21C425.00 | CALL | 425.00 | $0.11 | $0.04 / 1,199 | $0.07 / 1,558 | 203 | 215 | 9.182413% | 0.112374 | -0.120791 | 0.025151 | 0.101741 | 0.007610 |
| XSP26May21C424.00 | CALL | 424.00 | $0.45 | $0.07 / 1,425 | $0.11 / 1,425 | 200 | 203 | 9.164332% | 0.138954 | -0.140095 | 0.029171 | 0.118000 | 0.009406 |
| XSP26May21P404.00 | PUT | 404.00 | $0.43 | $0.39 / 644 | $0.43 / 1,060 | 22 | 18 | 17.034593% | -0.059341 | -0.074705 | 0.015557 | 0.062929 | -0.004086 |
| XSP26May21C420.00 | CALL | 420.00 | $0.81 | $0.40 / 1 | $1.02 / 250 | 18 | 8 | 10.564882% | 0.285668 | -0.215026 | 0.044772 | 0.181109 | 0.019296 |
| XSP26May21C422.00 | CALL | 422.00 | $0.27 | $0.23 / 994 | $0.28 / 994 | 17 | 79 | 9.483148% | 0.204353 | -0.179414 | 0.037358 | 0.151116 | 0.013819 |
| XSP26May21P401.00 | PUT | 401.00 | $0.29 | $0.24 / 1,292 | $0.28 / 1,063 | 15 | 4 | 18.224175% | -0.024511 | -0.036364 | 0.007573 | 0.030632 | -0.001686 |
| XSP26May21C418.00 | CALL | 418.00 | $1.68 | $1.30 / 170 | $1.37 / 170 | 12 | 16 | 10.967298% | 0.380276 | -0.240943 | 0.050168 | 0.202935 | 0.025653 |
| XSP26May21P418.00 | PUT | 418.00 | $3.03 | $2.49 / 253 | $4.41 / 253 | 10 | 3 | 9.549848% | -0.619724 | -0.240886 | 0.050168 | 0.202935 | -0.043059 |
| XSP26May21C417.00 | CALL | 417.00 | $1.92 | $1.77 / 136 | $1.85 / 136 | 9 | 13 | 11.469089% | 0.431081 | -0.248623 | 0.051767 | 0.209401 | 0.029059 |
| XSP26May21P406.00 | PUT | 406.00 | $0.57 | $0.52 / 895 | $0.57 / 659 | 9 | 5 | 16.104524% | -0.098531 | -0.109821 | 0.022870 | 0.092510 | -0.006790 |
| XSP26May21C416.00 | CALL | 416.00 | $2.27 | $2.33 / 119 | $2.41 / 119 | 8 | 19 | 12.037441% | 0.483180 | -0.252177 | 0.052506 | 0.212392 | 0.032544 |
| XSP26May21C414.00 | CALL | 414.00 | $3.74 | $3.00 / 261 | $4.37 / 261 | 8 | 3 | 13.228357% | 0.587716 | -0.246281 | 0.051277 | 0.207422 | 0.039512 |
| XSP26May21C413.00 | CALL | 413.00 | $4.47 | $3.67 / 253 | $5.18 / 253 | 8 | 1 | 13.861623% | 0.638359 | -0.237075 | 0.049360 | 0.199665 | 0.042872 |
| XSP26May21C431.00 | CALL | 431.00 | $0.02 | $0.02 / 4 | $0.02 / 1,657 | 4 | 2 | 12.017804% | 0.023767 | -0.035437 | 0.007379 | 0.029848 | 0.001613 |
| XSP26May21P417.00 | PUT | 417.00 | $2.70 | $2.89 / 119 | $2.98 / 119 | 4 | 3 | 10.189551% | -0.568919 | -0.248566 | 0.051767 | 0.209401 | -0.039489 |
| XSP26May21P410.00 | PUT | 410.00 | $1.03 | $0.96 / 563 | $1.02 / 289 | 4 | 96 | 14.189190% | -0.225660 | -0.190029 | 0.039573 | 0.160077 | -0.015581 |
| XSP26May21C430.00 | CALL | 430.00 | $0.06 | $0.01 / 850 | $0.02 / 1,657 | 3 | 13 | 10.950399% | 0.031845 | -0.045226 | 0.009417 | 0.038093 | 0.002160 |
| XSP26May21C426.00 | CALL | 426.00 | $0.16 | $0.02 / 850 | $0.04 / 1,250 | 3 | 4 | 9.085111% | 0.089690 | -0.102471 | 0.021337 | 0.086310 | 0.006076 |
| XSP26May21P386.00 | PUT | 386.00 | $0.12 | $0.04 / 1,657 | $0.07 / 1,657 | 3 | 6 | 25.577356% | -0.000025 | -0.000068 | 0.000014 | 0.000057 | -0.000002 |
| XSP26May21C429.00 | CALL | 429.00 | $0.01 | $0.01 / 850 | $0.02 / 1,657 | 2 | 0 | 10.289905% | 0.042096 | -0.056821 | 0.011832 | 0.047860 | 0.002855 |
| XSP26May21C421.00 | CALL | 421.00 | $0.44 | $0.39 / 474 | $0.44 / 729 | 2 | 2 | 9.783150% | 0.243126 | -0.198061 | 0.041240 | 0.166821 | 0.016432 |
| XSP26May21P420.00 | PUT | 420.00 | $4.39 | $3.53 / 228 | $5.96 / 228 | 2 | 8 | 8.114016% | -0.714332 | -0.214969 | 0.044772 | 0.181109 | -0.049745 |
| XSP26May21P416.00 | PUT | 416.00 | $2.46 | $2.45 / 119 | $2.53 / 119 | 2 | 3 | 10.766887% | -0.516820 | -0.252120 | 0.052506 | 0.212392 | -0.035840 |
| XSP26May21P409.00 | PUT | 409.00 | $0.88 | $0.83 / 523 | $0.89 / 629 | 2 | 15 | 14.744391% | -0.187563 | -0.170297 | 0.035464 | 0.143455 | -0.012944 |
| XSP26May21P395.00 | PUT | 395.00 | $0.19 | $0.11 / 1,558 | $0.14 / 1,558 | 2 | 29 | 21.027096% | -0.002605 | -0.005095 | 0.001061 | 0.004292 | -0.000179 |
| XSP26May21C435.00 | CALL | 435.00 | $0.03 | | $0.01 / 850 | 1 | 0 | 13.550801% | 0.006436 | -0.011446 | 0.002383 | 0.009641 | 0.000437 |
| XSP26May21C415.00 | CALL | 415.00 | $3.41 | $2.95 / 119 | $3.04 / 119 | 1 | 9 | 12.610498% | 0.535694 | -0.251393 | 0.052342 | 0.211730 | 0.036049 |
| XSP26May21P415.00 | PUT | 415.00 | $2.67 | $1.47 / 100 | $2.79 / 100 | 1 | 229 | 11.406117% | -0.464306 | -0.251336 | 0.052342 | 0.211730 | -0.032170 |
| XSP26May21P414.00 | PUT | 414.00 | $2.10 | $1.77 / 153 | $1.85 / 153 | 1 | 100 | 11.944154% | -0.412284 | -0.246225 | 0.051277 | 0.207422 | -0.028543 |
| XSP26May21P413.00 | PUT | 413.00 | $1.24 | $1.52 / 187 | $1.59 / 187 | 1 | 57 | 12.545800% | -0.361641 | -0.237018 | 0.049360 | 0.199665 | -0.025018 |
| XSP26May21P408.00 | PUT | 408.00 | $0.64 | $0.71 / 696 | $0.76 / 357 | 1 | 46 | 15.184875% | -0.153643 | -0.149860 | 0.031208 | 0.126238 | -0.010598 |
| XSP26May21P397.00 | PUT | 397.00 | $0.21 | $0.14 / 1,491 | $0.17 / 1,491 | 1 | 1 | 20.028826% | -0.005914 | -0.010618 | 0.002211 | 0.008945 | -0.000406 |
| XSP26May21C480.00 | CALL | 480.00 | | | $0.01 / 1,657 | 0 | 0 | 38.106070% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P480.00 | PUT | 480.00 | | $62.90 / 218 | $65.30 / 218 | 0 | 0 | 39.712061% | -1.000000 | 0.000066 | 0.000001 | 0.000000 | -0.078904 |
| XSP26May21C475.00 | CALL | 475.00 | $0.01 | | $0.01 / 1,657 | 0 | 15 | 35.588926% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P475.00 | PUT | 475.00 | | $57.90 / 218 | $60.30 / 218 | 0 | 0 | 37.112623% | -1.000000 | 0.000065 | 0.000001 | 0.000000 | -0.078082 |
| XSP26May21C470.00 | CALL | 470.00 | $0.01 | | $0.01 / 1,657 | 0 | 10 | 33.032046% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P470.00 | PUT | 470.00 | | $52.90 / 218 | $55.30 / 218 | 0 | 0 | 34.466057% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.077260 |
| XSP26May21C465.00 | CALL | 465.00 | $0.01 | | $0.01 / 1,657 | 0 | 6 | 30.425481% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P465.00 | PUT | 465.00 | | $47.90 / 218 | $50.30 / 218 | 0 | 0 | 31.772352% | -1.000000 | 0.000064 | 0.000001 | 0.000000 | -0.076438 |
| XSP26May21C462.00 | CALL | 462.00 | | | $0.01 / 1,657 | 0 | 0 | 28.838525% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P462.00 | PUT | 462.00 | | $44.90 / 218 | $47.30 / 218 | 0 | 0 | 33.380665% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.075945 |
| XSP26May21C461.00 | CALL | 461.00 | | | $0.01 / 1,657 | 0 | 0 | 28.305307% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P461.00 | PUT | 461.00 | | $43.90 / 218 | $46.30 / 218 | 0 | 0 | 32.771668% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.075781 |
| XSP26May21C460.00 | CALL | 460.00 | $0.01 | | $0.01 / 1,657 | 0 | 11 | 27.771055% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P460.00 | PUT | 460.00 | | $42.90 / 218 | $45.30 / 218 | 0 | 0 | 32.161524% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.075616 |
| XSP26May21C459.00 | CALL | 459.00 | $0.01 | | $0.01 / 1,657 | 0 | 6 | 27.232464% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P459.00 | PUT | 459.00 | | $41.90 / 218 | $44.30 / 218 | 0 | 0 | 31.550015% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.075452 |
| XSP26May21C458.00 | CALL | 458.00 | | | $0.01 / 1,657 | 0 | 0 | 26.692723% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P458.00 | PUT | 458.00 | | $40.90 / 218 | $43.30 / 218 | 0 | 0 | 30.933423% | -1.000000 | 0.000063 | 0.000001 | 0.000000 | -0.075288 |
| XSP26May21C457.00 | CALL | 457.00 | | | $0.01 / 1,657 | 0 | 0 | 26.151803% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P457.00 | PUT | 457.00 | | $39.90 / 218 | $42.30 / 218 | 0 | 0 | 30.317337% | -1.000000 | 0.000062 | 0.000001 | 0.000000 | -0.075123 |
| XSP26May21C456.00 | CALL | 456.00 | | | $0.01 / 1,650 | 0 | 0 | 25.606721% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21P456.00 | PUT | 456.00 | | $38.90 / 218 | $41.30 / 218 | 0 | 0 | 31.392008% | -1.000000 | 0.000062 | 0.000001 | 0.000001 | -0.074959 |
| XSP26May21C455.00 | CALL | 455.00 | | | $0.01 / 1,550 | 0 | 0 | 25.059925% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21P455.00 | PUT | 455.00 | | $37.90 / 218 | $40.30 / 218 | 0 | 0 | 30.740322% | -1.000000 | 0.000061 | 0.000001 | 0.000001 | -0.074794 |
| XSP26May21C454.00 | CALL | 454.00 | | | $0.01 / 1,550 | 0 | 0 | 24.511783% | 0.000001 | -0.000002 | 0.000001 | 0.000002 | 0.000000 |
| XSP26May21P454.00 | PUT | 454.00 | | $36.90 / 218 | $39.30 / 218 | 0 | 0 | 30.085445% | -0.999999 | 0.000060 | 0.000001 | 0.000002 | -0.074630 |
| XSP26May21C453.00 | CALL | 453.00 | | | $0.01 / 1,550 | 0 | 0 | 23.960207% | 0.000001 | -0.000004 | 0.000001 | 0.000003 | 0.000000 |
| XSP26May21P453.00 | PUT | 453.00 | | $35.90 / 218 | $38.30 / 218 | 0 | 0 | 27.815627% | -0.999999 | 0.000058 | 0.000001 | 0.000003 | -0.074466 |
| XSP26May21C450.00 | CALL | 450.00 | | | $0.01 / 1,450 | 0 | 0 | 22.290732% | 0.000007 | -0.000020 | 0.000004 | 0.000017 | 0.000000 |
| XSP26May21P450.00 | PUT | 450.00 | | $32.90 / 218 | $35.30 / 218 | 0 | 0 | 27.431275% | -0.999993 | 0.000041 | 0.000004 | 0.000017 | -0.073972 |
| XSP26May21C445.00 | CALL | 445.00 | | | $0.01 / 1,450 | 0 | 0 | 19.453506% | 0.000095 | -0.000239 | 0.000050 | 0.000201 | 0.000006 |
| XSP26May21P445.00 | PUT | 445.00 | | $27.90 / 218 | $30.30 / 218 | 0 | 0 | 22.960242% | -0.999905 | -0.000178 | 0.000050 | 0.000201 | -0.073144 |
| XSP26May21C443.00 | CALL | 443.00 | | | $0.01 / 1,450 | 0 | 0 | 18.300510% | 0.000246 | -0.000582 | 0.000121 | 0.000490 | 0.000017 |
| XSP26May21P443.00 | PUT | 443.00 | | $25.90 / 218 | $28.30 / 218 | 0 | 0 | 22.864885% | -0.999754 | -0.000521 | 0.000121 | 0.000490 | -0.072805 |
| XSP26May21C440.00 | CALL | 440.00 | | | $0.01 / 1,350 | 0 | 0 | 16.544671% | 0.000926 | -0.001985 | 0.000413 | 0.001672 | 0.000063 |
| XSP26May21P440.00 | PUT | 440.00 | | $22.90 / 218 | $25.30 / 218 | 0 | 0 | 20.730658% | -0.999074 | -0.001925 | 0.000413 | 0.001672 | -0.072266 |
| XSP26May21C439.00 | CALL | 439.00 | $0.26 | | $0.01 / 1,250 | 0 | 7 | 15.954139% | 0.001402 | -0.002903 | 0.000604 | 0.002445 | 0.000095 |
| XSP26May21P439.00 | PUT | 439.00 | | $21.90 / 218 | $24.30 / 218 | 0 | 0 | 20.007300% | -0.998598 | -0.002843 | 0.000604 | 0.002445 | -0.072069 |
| XSP26May21C438.00 | CALL | 438.00 | $0.45 | | $0.01 / 1,150 | 0 | 8 | 15.357896% | 0.002095 | -0.004183 | 0.000871 | 0.003523 | 0.000142 |
| XSP26May21P438.00 | PUT | 438.00 | | $20.90 / 218 | $23.30 / 218 | 0 | 0 | 19.471198% | -0.997905 | -0.004123 | 0.000871 | 0.003523 | -0.071858 |
| XSP26May21C437.00 | CALL | 437.00 | $0.43 | | $0.01 / 1,050 | 0 | 5 | 14.760932% | 0.003087 | -0.005939 | 0.001237 | 0.005002 | 0.000210 |
| XSP26May21P437.00 | PUT | 437.00 | | $19.90 / 218 | $22.30 / 218 | 0 | 0 | 13.506483% | -0.996913 | -0.005879 | 0.001237 | 0.005002 | -0.071626 |
| XSP26May21C436.00 | CALL | 436.00 | $0.30 | | $0.01 / 950 | 0 | 2 | 14.159755% | 0.004488 | -0.008307 | 0.001730 | 0.006997 | 0.000305 |
| XSP26May21P436.00 | PUT | 436.00 | | $18.91 / 218 | $21.30 / 218 | 0 | 0 | 15.825934% | -0.995512 | -0.008247 | 0.001730 | 0.006997 | -0.071366 |
| XSP26May21P435.00 | PUT | 435.00 | | $17.91 / 218 | $20.31 / 218 | 0 | 0 | 15.168026% | -0.993564 | -0.011387 | 0.002383 | 0.009641 | -0.071070 |
| XSP26May21C434.00 | CALL | 434.00 | $0.65 | | $0.02 / 1,657 | 0 | 1 | 14.000603% | 0.009106 | -0.015536 | 0.003235 | 0.013086 | 0.000618 |
| XSP26May21P434.00 | PUT | 434.00 | | $16.91 / 218 | $19.31 / 218 | 0 | 0 | 15.568849% | -0.990894 | -0.015476 | 0.003235 | 0.013086 | -0.070724 |
| XSP26May21C433.00 | CALL | 433.00 | $0.59 | | $0.02 / 1,657 | 0 | 2 | 13.344563% | 0.012709 | -0.020767 | 0.004324 | 0.017492 | 0.000863 |
| XSP26May21P433.00 | PUT | 433.00 | | $15.91 / 218 | $18.30 / 218 | 0 | 0 | 9.322310% | -0.987291 | -0.020708 | 0.004324 | 0.017492 | -0.070315 |
| XSP26May21C432.00 | CALL | 432.00 | $0.35 | $0.01 / 850 | $0.02 / 1,657 | 0 | 11 | 12.252849% | 0.017499 | -0.027338 | 0.005693 | 0.023027 | 0.001188 |
| XSP26May21P432.00 | PUT | 432.00 | | $14.91 / 218 | $17.31 / 218 | 0 | 0 | 8.835702% | -0.982501 | -0.027279 | 0.005693 | 0.023027 | -0.069826 |
| XSP26May21P431.00 | PUT | 431.00 | | $13.91 / 218 | $16.31 / 218 | 0 | 0 | 8.343216% | -0.976233 | -0.035378 | 0.007379 | 0.029848 | -0.069237 |
| XSP26May21P430.00 | PUT | 430.00 | | $12.91 / 218 | $15.31 / 218 | 0 | 0 | 7.850369% | -0.968155 | -0.045167 | 0.009417 | 0.038093 | -0.068525 |
| XSP26May21P429.00 | PUT | 429.00 | | $11.91 / 218 | $14.31 / 218 | 0 | 0 | 7.352032% | -0.957904 | -0.056763 | 0.011832 | 0.047860 | -0.067666 |
| XSP26May21C428.00 | CALL | 428.00 | $0.20 | $0.01 / 1,150 | $0.03 / 1,657 | 0 | 138 | 9.978950% | 0.054899 | -0.070273 | 0.014633 | 0.059191 | 0.003722 |
| XSP26May21P428.00 | PUT | 428.00 | | $10.92 / 218 | $13.32 / 218 | 0 | 0 | 10.880117% | -0.945101 | -0.070215 | 0.014633 | 0.059191 | -0.066634 |
| XSP26May21C427.00 | CALL | 427.00 | | $0.01 / 850 | $0.03 / 1,657 | 0 | 0 | 9.285859% | 0.070641 | -0.085540 | 0.017811 | 0.072049 | 0.004787 |
| XSP26May21P427.00 | PUT | 427.00 | | $9.92 / 218 | $12.32 / 218 | 0 | 0 | 8.638687% | -0.929359 | -0.085482 | 0.017811 | 0.072049 | -0.065404 |
| XSP26May21P426.00 | PUT | 426.00 | | $8.94 / 218 | $11.33 / 218 | 0 | 0 | 8.693172% | -0.910310 | -0.102413 | 0.021337 | 0.086310 | -0.063951 |
| XSP26May21P425.00 | PUT | 425.00 | | $7.68 / 198 | $10.70 / 198 | 0 | 0 | 9.685869% | -0.887626 | -0.120733 | 0.025151 | 0.101741 | -0.062253 |
| XSP26May21P424.00 | PUT | 424.00 | $9.16 | $6.74 / 202 | $9.71 / 202 | 0 | 5 | 9.563284% | -0.861046 | -0.140037 | 0.029171 | 0.118000 | -0.060293 |
| XSP26May21C423.00 | CALL | 423.00 | $0.37 | $0.14 / 829 | $0.17 / 729 | 0 | 90 | 9.313190% | 0.169598 | -0.159850 | 0.033284 | 0.134638 | 0.011475 |
| XSP26May21P423.00 | PUT | 423.00 | | $5.83 / 202 | $8.74 / 202 | 0 | 0 | 9.504943% | -0.830402 | -0.159792 | 0.033284 | 0.134638 | -0.058059 |
| XSP26May21P422.00 | PUT | 422.00 | | $4.97 / 206 | $7.78 / 206 | 0 | 0 | 9.565015% | -0.795647 | -0.179356 | 0.037358 | 0.151116 | -0.055550 |
| XSP26May21P421.00 | PUT | 421.00 | $4.17 | $4.20 / 210 | $6.85 / 210 | 0 | 0 | 7.104130% | -0.756874 | -0.198003 | 0.041240 | 0.166821 | -0.052773 |
| XSP26May21C419.00 | CALL | 419.00 | $1.07 | $0.91 / 221 | $0.97 / 321 | 0 | 12 | 10.486560% | 0.331572 | -0.229552 | 0.047797 | 0.193342 | 0.022383 |
| XSP26May21P419.00 | PUT | 419.00 | | $2.97 / 240 | $5.14 / 240 | 0 | 0 | 8.891381% | -0.668428 | -0.229495 | 0.047797 | 0.193342 | -0.046494 |
| XSP26May21C412.00 | CALL | 412.00 | $4.44 | $4.37 / 245 | $6.03 / 245 | 0 | 1 | 14.467845% | 0.686800 | -0.224213 | 0.046681 | 0.188828 | 0.046074 |
| XSP26May21P412.00 | PUT | 412.00 | $4.76 | $1.30 / 430 | $1.37 / 221 | 0 | 57 | 13.107527% | -0.313200 | -0.224156 | 0.046681 | 0.188828 | -0.021652 |
| XSP26May21C411.00 | CALL | 411.00 | $3.88 | $5.11 / 236 | $6.92 / 236 | 0 | 12 | 15.111381% | 0.732320 | -0.208305 | 0.043368 | 0.175427 | 0.049068 |
| XSP26May21P411.00 | PUT | 411.00 | $6.01 | $1.12 / 497 | $1.18 / 255 | 0 | 10 | 13.663990% | -0.267680 | -0.208249 | 0.043368 | 0.175427 | -0.018493 |
| XSP26May21C410.00 | CALL | 410.00 | $3.53 | $5.89 / 232 | $7.83 / 232 | 0 | 3 | 15.767818% | 0.774340 | -0.190085 | 0.039573 | 0.160077 | 0.051816 |
| XSP26May21C409.00 | CALL | 409.00 | $5.13 | $6.69 / 228 | $8.75 / 228 | 0 | 6 | 16.380440% | 0.812437 | -0.170353 | 0.035464 | 0.143455 | 0.054289 |
| XSP26May21C408.00 | CALL | 408.00 | $5.32 | $7.52 / 224 | $9.69 / 224 | 0 | 6 | 17.026752% | 0.846357 | -0.149915 | 0.031208 | 0.126238 | 0.056471 |
| XSP26May21C407.00 | CALL | 407.00 | $5.38 | $8.37 / 220 | $10.64 / 220 | 0 | 1 | 17.667737% | 0.876013 | -0.129534 | 0.026963 | 0.109069 | 0.058356 |
| XSP26May21P407.00 | PUT | 407.00 | $1.46 | $0.61 / 795 | $0.66 / 708 | 0 | 3 | 15.667839% | -0.123987 | -0.129478 | 0.026963 | 0.109069 | -0.008548 |
| XSP26May21C406.00 | CALL | 406.00 | $5.10 | $9.24 / 216 | $11.60 / 216 | 0 | 1 | 18.317919% | 0.901469 | -0.109876 | 0.022870 | 0.092510 | 0.059950 |
| XSP26May21C405.00 | CALL | 405.00 | | $10.13 / 206 | $12.57 / 206 | 0 | 0 | 19.002840% | 0.922919 | -0.091486 | 0.019040 | 0.077018 | 0.061266 |
| XSP26May21P405.00 | PUT | 405.00 | $1.19 | $0.45 / 994 | $0.50 / 994 | 0 | 26 | 16.600629% | -0.077081 | -0.091430 | 0.019040 | 0.077018 | -0.005310 |
| XSP26May21C404.00 | CALL | 404.00 | | $11.03 / 206 | $13.54 / 206 | 0 | 0 | 19.650577% | 0.940659 | -0.074761 | 0.015557 | 0.062929 | 0.062325 |
| XSP26May21C403.00 | CALL | 403.00 | | $11.94 / 202 | $14.52 / 202 | 0 | 0 | 20.318869% | 0.955058 | -0.059953 | 0.012473 | 0.050456 | 0.063153 |
| XSP26May21P403.00 | PUT | 403.00 | $0.74 | $0.33 / 1,160 | $0.37 / 795 | 0 | 2 | 17.413404% | -0.044942 | -0.059898 | 0.012473 | 0.050456 | -0.003094 |
| XSP26May21C402.00 | CALL | 402.00 | $14.85 | $12.86 / 202 | $15.50 / 202 | 0 | 0 | 20.971320% | 0.966527 | -0.047175 | 0.009812 | 0.039692 | 0.063779 |
| XSP26May21P402.00 | PUT | 402.00 | $0.55 | $0.28 / 1,226 | $0.32 / 729 | 0 | 376 | 17.799595% | -0.033473 | -0.047120 | 0.009812 | 0.039692 | -0.002303 |
| XSP26May21C401.00 | CALL | 401.00 | | $13.80 / 202 | $16.49 / 202 | 0 | 0 | 21.725142% | 0.975489 | -0.036419 | 0.007573 | 0.030632 | 0.064232 |
| XSP26May21C400.00 | CALL | 400.00 | | $14.74 / 202 | $17.47 / 202 | 0 | 0 | 22.376976% | 0.982358 | -0.027582 | 0.005732 | 0.023187 | 0.064540 |
| XSP26May21P400.00 | PUT | 400.00 | $1.75 | $0.21 / 1,359 | $0.25 / 1,359 | 0 | 23 | 18.719490% | -0.017642 | -0.027527 | 0.005732 | 0.023187 | -0.001213 |
| XSP26May21C399.00 | CALL | 399.00 | | $15.69 / 198 | $18.46 / 198 | 0 | 0 | 23.096690% | 0.987524 | -0.020490 | 0.004256 | 0.017214 | 0.064731 |
| XSP26May21P399.00 | PUT | 399.00 | $0.49 | $0.18 / 1,392 | $0.22 / 1,392 | 0 | 1 | 19.133530% | -0.012476 | -0.020436 | 0.004256 | 0.017214 | -0.000858 |
| XSP26May21C398.00 | CALL | 398.00 | | $16.64 / 198 | $19.46 / 198 | 0 | 0 | 23.843394% | 0.991332 | -0.014931 | 0.003098 | 0.012532 | 0.064829 |
| XSP26May21P398.00 | PUT | 398.00 | $0.43 | $0.16 / 1,458 | $0.19 / 1,348 | 0 | 51 | 19.563635% | -0.008668 | -0.014877 | 0.003098 | 0.012532 | -0.000596 |
| XSP26May21C397.00 | CALL | 397.00 | | $17.08 / 218 | $21.07 / 218 | 0 | 0 | 25.228934% | 0.994086 | -0.010673 | 0.002211 | 0.008945 | 0.064854 |
| XSP26May21C396.00 | CALL | 396.00 | | $18.05 / 218 | $22.06 / 218 | 0 | 0 | 26.012224% | 0.996038 | -0.007484 | 0.001547 | 0.006258 | 0.064824 |
| XSP26May21P396.00 | PUT | 396.00 | $1.81 | $0.12 / 1,524 | $0.15 / 782 | 0 | 45 | 20.421321% | -0.003962 | -0.007430 | 0.001547 | 0.006258 | -0.000272 |
| XSP26May21C395.00 | CALL | 395.00 | | $19.03 / 218 | $23.05 / 218 | 0 | 0 | 26.840700% | 0.997395 | -0.005149 | 0.001061 | 0.004292 | 0.064753 |
| XSP26May21C394.00 | CALL | 394.00 | | $20.02 / 218 | $24.04 / 218 | 0 | 0 | 27.728559% | 0.998319 | -0.003479 | 0.000713 | 0.002885 | 0.064652 |
| XSP26May21C393.00 | CALL | 393.00 | | $21.02 / 218 | $25.05 / 218 | 0 | 0 | 28.832555% | 0.998936 | -0.002309 | 0.000470 | 0.001900 | 0.064530 |
| XSP26May21C392.00 | CALL | 392.00 | | $21.98 / 218 | $26.01 / 218 | 0 | 0 | 29.216543% | 0.999339 | -0.001509 | 0.000303 | 0.001226 | 0.064393 |
| XSP26May21P392.00 | PUT | 392.00 | $0.27 | $0.08 / 1,233 | $0.11 / 1,624 | 0 | 7 | 22.618612% | -0.000661 | -0.001455 | 0.000303 | 0.001226 | -0.000045 |
| XSP26May21C391.00 | CALL | 391.00 | | $22.98 / 218 | $27.02 / 218 | 0 | 0 | 30.307958% | 0.999597 | -0.000973 | 0.000192 | 0.000775 | 0.064246 |
| XSP26May21P391.00 | PUT | 391.00 | $0.27 | $0.07 / 1,657 | $0.10 / 1,657 | 0 | 1 | 23.061632% | -0.000403 | -0.000920 | 0.000192 | 0.000775 | -0.000028 |
| XSP26May21C390.00 | CALL | 390.00 | | $23.99 / 218 | $28.03 / 218 | 0 | 0 | 31.478318% | 0.999760 | -0.000623 | 0.000119 | 0.000480 | 0.064093 |
| XSP26May21P390.00 | PUT | 390.00 | $0.70 | $0.06 / 1,657 | $0.09 / 1,657 | 0 | 48 | 23.448398% | -0.000240 | -0.000569 | 0.000119 | 0.000480 | -0.000017 |
| XSP26May21C389.00 | CALL | 389.00 | | $24.97 / 218 | $29.01 / 218 | 0 | 0 | 32.137186% | 0.999859 | -0.000398 | 0.000072 | 0.000291 | 0.063935 |
| XSP26May21P389.00 | PUT | 389.00 | | $0.06 / 850 | $0.08 / 1,150 | 0 | 0 | 24.023988% | -0.000141 | -0.000345 | 0.000072 | 0.000291 | -0.000010 |
| XSP26May21C388.00 | CALL | 388.00 | | $25.96 / 218 | $30.00 / 218 | 0 | 0 | 32.952786% | 0.999919 | -0.000258 | 0.000043 | 0.000173 | 0.063775 |
| XSP26May21P388.00 | PUT | 388.00 | | $0.05 / 1,657 | $0.08 / 1,657 | 0 | 0 | 24.569414% | -0.000081 | -0.000205 | 0.000043 | 0.000173 | -0.000006 |
| XSP26May21C387.00 | CALL | 387.00 | | $26.95 / 218 | $30.98 / 218 | 0 | 0 | 33.656985% | 0.999955 | -0.000172 | 0.000025 | 0.000100 | 0.063613 |
| XSP26May21P387.00 | PUT | 387.00 | | $0.05 / 950 | $0.07 / 1,050 | 0 | 0 | 25.088608% | -0.000045 | -0.000119 | 0.000025 | 0.000100 | -0.000003 |
| XSP26May21C386.00 | CALL | 386.00 | | $27.96 / 218 | $31.99 / 218 | 0 | 0 | 34.832160% | 0.999975 | -0.000121 | 0.000014 | 0.000057 | 0.063450 |
| XSP26May21C385.00 | CALL | 385.00 | | $28.93 / 218 | $32.97 / 218 | 0 | 0 | 35.316312% | 0.999987 | -0.000090 | 0.000008 | 0.000032 | 0.063287 |
| XSP26May21P385.00 | PUT | 385.00 | | $0.04 / 1,550 | $0.07 / 1,657 | 0 | 0 | 26.358304% | -0.000013 | -0.000038 | 0.000008 | 0.000032 | -0.000001 |
| XSP26May21C384.00 | CALL | 384.00 | | $29.95 / 218 | $33.98 / 218 | 0 | 0 | 36.596461% | 0.999993 | -0.000073 | 0.000004 | 0.000017 | 0.063123 |
| XSP26May21P384.00 | PUT | 384.00 | $0.45 | $0.03 / 1,657 | $0.06 / 1,450 | 0 | 21 | 26.445860% | -0.000007 | -0.000021 | 0.000004 | 0.000017 | 0.000000 |
| XSP26May21C383.00 | CALL | 383.00 | | $30.97 / 218 | $35.00 / 218 | 0 | 0 | 37.980051% | 0.999996 | -0.000063 | 0.000002 | 0.000009 | 0.062959 |
| XSP26May21P383.00 | PUT | 383.00 | | $0.03 / 1,657 | $0.06 / 1,657 | 0 | 0 | 27.210354% | -0.000004 | -0.000011 | 0.000002 | 0.000009 | 0.000000 |
| XSP26May21C382.00 | CALL | 382.00 | $26.98 | $31.95 / 218 | $35.98 / 218 | 0 | 1 | 38.548997% | 0.999998 | -0.000058 | 0.000001 | 0.000005 | 0.062794 |
| XSP26May21P382.00 | PUT | 382.00 | $0.19 | $0.03 / 1,657 | $0.06 / 1,657 | 0 | 1 | 27.975005% | -0.000002 | -0.000006 | 0.000001 | 0.000005 | 0.000000 |
| XSP26May21C381.00 | CALL | 381.00 | | $32.94 / 218 | $36.95 / 218 | 0 | 0 | 39.088343% | 0.999999 | -0.000055 | 0.000001 | 0.000002 | 0.062630 |
| XSP26May21P381.00 | PUT | 381.00 | $0.41 | $0.03 / 1,657 | $0.05 / 1,050 | 0 | 7 | 28.322940% | -0.000001 | -0.000003 | 0.000001 | 0.000002 | 0.000000 |
| XSP26May21C380.00 | CALL | 380.00 | | $33.93 / 218 | $37.95 / 218 | 0 | 0 | 39.940861% | 1.000000 | -0.000054 | 0.000001 | 0.000001 | 0.062466 |
| XSP26May21P380.00 | PUT | 380.00 | $0.40 | $0.03 / 1,250 | $0.05 / 1,657 | 0 | 32 | 29.080719% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21C379.00 | CALL | 379.00 | | $35.69 / 218 | $38.08 / 218 | 0 | 0 | 39.562071% | 1.000000 | -0.000053 | 0.000001 | 0.000001 | 0.062301 |
| XSP26May21P379.00 | PUT | 379.00 | | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 0 | 29.364417% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21C378.00 | CALL | 378.00 | | $36.74 / 218 | $39.13 / 218 | 0 | 0 | 41.747688% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.062137 |
| XSP26May21P378.00 | PUT | 378.00 | | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 0 | 30.108168% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C377.00 | CALL | 377.00 | | $37.74 / 218 | $40.13 / 218 | 0 | 0 | 42.704874% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.061973 |
| XSP26May21P377.00 | PUT | 377.00 | | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 0 | 30.855317% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C376.00 | CALL | 376.00 | | $38.73 / 218 | $41.12 / 218 | 0 | 0 | 43.419146% | 1.000000 | -0.000052 | 0.000001 | 0.000000 | 0.061808 |
| XSP26May21P376.00 | PUT | 376.00 | | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 0 | 31.604364% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C375.00 | CALL | 375.00 | | $39.73 / 218 | $42.13 / 218 | 0 | 0 | 44.500110% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.061644 |
| XSP26May21P375.00 | PUT | 375.00 | $0.33 | $0.02 / 1,657 | $0.04 / 950 | 0 | 23 | 31.784819% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C374.00 | CALL | 374.00 | | $40.74 / 218 | $43.13 / 218 | 0 | 0 | 45.583617% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.061479 |
| XSP26May21P374.00 | PUT | 374.00 | | $0.02 / 1,657 | $0.04 / 1,450 | 0 | 0 | 32.519071% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C373.00 | CALL | 373.00 | | $41.74 / 218 | $44.13 / 218 | 0 | 0 | 46.540713% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.061315 |
| XSP26May21P373.00 | PUT | 373.00 | | $0.02 / 1,350 | $0.04 / 1,657 | 0 | 0 | 33.257472% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C372.00 | CALL | 372.00 | | $42.74 / 218 | $45.13 / 218 | 0 | 0 | 47.499575% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.061151 |
| XSP26May21P372.00 | PUT | 372.00 | $0.59 | $0.02 / 850 | $0.04 / 1,657 | 0 | 7 | 33.993922% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C370.00 | CALL | 370.00 | | $44.73 / 218 | $47.13 / 218 | 0 | 0 | 49.281218% | 1.000000 | -0.000051 | 0.000001 | 0.000000 | 0.060822 |
| XSP26May21P370.00 | PUT | 370.00 | $0.05 | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 24 | 34.774046% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C365.00 | CALL | 365.00 | | $49.73 / 218 | $52.12 / 218 | 0 | 0 | 53.919876% | 1.000000 | -0.000050 | 0.000001 | 0.000000 | 0.060000 |
| XSP26May21P365.00 | PUT | 365.00 | $0.14 | $0.01 / 1,658 | $0.04 / 1,657 | 0 | 9 | 38.418162% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C360.00 | CALL | 360.00 | | $54.73 / 218 | $57.12 / 218 | 0 | 0 | 58.706186% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.059178 |
| XSP26May21P360.00 | PUT | 360.00 | $0.11 | $0.01 / 1,657 | $0.03 / 1,657 | 0 | 2 | 41.133413% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C355.00 | CALL | 355.00 | | $59.72 / 218 | $62.11 / 218 | 0 | 0 | 63.176930% | 1.000000 | -0.000049 | 0.000001 | 0.000000 | 0.058356 |
| XSP26May21P355.00 | PUT | 355.00 | $0.12 | $0.01 / 1 | $0.03 / 1,657 | 0 | 4 | 44.753751% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |