XSP.IN Option Chain
End of day data from May 24, 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 |
| XSP26May21P402.00 | PUT | 402.00 | $0.06 | $0.03 / 1,657 | $0.05 / 1,657 | 368 | 376 | 21.720291% | -0.000367 | -0.001191 | 0.000248 | 0.000507 | -0.000013 |
| XSP26May21P416.00 | PUT | 416.00 | $0.41 | $0.43 / 340 | $0.47 / 663 | 203 | 2 | 11.332375% | -0.239359 | -0.275113 | 0.057650 | 0.118120 | -0.008320 |
| XSP26May21P415.00 | PUT | 415.00 | $0.45 | $0.32 / 408 | $0.35 / 795 | 201 | 229 | 11.892937% | -0.185135 | -0.236978 | 0.049596 | 0.101617 | -0.006432 |
| XSP26May21C423.00 | CALL | 423.00 | $0.39 | $0.31 / 663 | $0.35 / 440 | 154 | 90 | 9.102676% | 0.276806 | -0.304358 | 0.062168 | 0.127377 | 0.009474 |
| XSP26May21P408.00 | PUT | 408.00 | $0.10 | $0.06 / 1,558 | $0.09 / 1,558 | 85 | 46 | 16.760277% | -0.013142 | -0.030136 | 0.006276 | 0.012858 | -0.000455 |
| XSP26May21C420.00 | CALL | 420.00 | $1.86 | $1.36 / 119 | $1.41 / 119 | 49 | 17 | 9.881357% | 0.485019 | -0.364671 | 0.074038 | 0.151697 | 0.016565 |
| XSP26May21C421.00 | CALL | 421.00 | $0.88 | $0.88 / 153 | $0.93 / 153 | 44 | 4 | 9.468543% | 0.411794 | -0.355100 | 0.072272 | 0.148079 | 0.014075 |
| XSP26May21P396.00 | PUT | 396.00 | $0.04 | $0.01 / 1,657 | $0.04 / 1,657 | 43 | 45 | 26.544492% | -0.000003 | -0.000011 | 0.000002 | 0.000005 | 0.000000 |
| XSP26May21P413.00 | PUT | 413.00 | $0.20 | $0.18 / 1,127 | $0.21 / 1,127 | 38 | 57 | 13.106395% | -0.101592 | -0.157852 | 0.032970 | 0.067554 | -0.003526 |
| XSP26May21P420.00 | PUT | 420.00 | $1.58 | $1.49 / 119 | $1.54 / 119 | 37 | 9 | 9.176164% | -0.514981 | -0.350289 | 0.074038 | 0.151697 | -0.017952 |
| XSP26May21C426.00 | CALL | 426.00 | $0.09 | $0.05 / 1,425 | $0.08 / 1,425 | 34 | 3 | 9.511013% | 0.126471 | -0.188059 | 0.038544 | 0.078972 | 0.004335 |
| XSP26May21P404.00 | PUT | 404.00 | $0.06 | $0.04 / 850 | $0.06 / 1,657 | 32 | 38 | 20.192138% | -0.001395 | -0.004079 | 0.000848 | 0.001738 | -0.000048 |
| XSP26May21P406.00 | PUT | 406.00 | $0.07 | $0.05 / 1,234 | $0.07 / 1,624 | 23 | 5 | 18.463109% | -0.004593 | -0.011965 | 0.002490 | 0.005101 | -0.000159 |
| XSP26May21P410.00 | PUT | 410.00 | $0.11 | $0.09 / 1,425 | $0.11 / 731 | 21 | 97 | 15.125130% | -0.032824 | -0.065305 | 0.013612 | 0.027891 | -0.001138 |
| XSP26May21C422.00 | CALL | 422.00 | $0.60 | $0.54 / 238 | $0.58 / 238 | 20 | 89 | 9.223591% | 0.341687 | -0.334317 | 0.068177 | 0.139689 | 0.011687 |
| XSP26May21P419.00 | PUT | 419.00 | $1.16 | $1.10 / 136 | $1.14 / 136 | 19 | 0 | 9.693212% | -0.441071 | -0.347708 | 0.073280 | 0.150145 | -0.015363 |
| XSP26May21C424.00 | CALL | 424.00 | $0.17 | $0.17 / 961 | $0.20 / 493 | 17 | 4 | 9.053012% | 0.218752 | -0.267977 | 0.054810 | 0.112301 | 0.007491 |
| XSP26May21P421.00 | PUT | 421.00 | $1.93 | $1.69 / 25 | $2.39 / 25 | 17 | 0 | 8.757997% | -0.588206 | -0.340683 | 0.072272 | 0.148079 | -0.020524 |
| XSP26May21P407.00 | PUT | 407.00 | $0.13 | $0.05 / 1,592 | $0.08 / 1,591 | 17 | 3 | 17.533859% | -0.007905 | -0.019352 | 0.004028 | 0.008254 | -0.000274 |
| XSP26May21C425.00 | CALL | 425.00 | $0.18 | $0.09 / 1,226 | $0.12 / 729 | 16 | 12 | 9.171141% | 0.168517 | -0.228230 | 0.046733 | 0.095751 | 0.005774 |
| XSP26May21P401.00 | PUT | 401.00 | $0.06 | $0.02 / 1,657 | $0.05 / 1,657 | 15 | 19 | 22.392101% | -0.000178 | -0.000607 | 0.000126 | 0.000258 | -0.000006 |
| XSP26May21C418.00 | CALL | 418.00 | $3.32 | $2.34 / 25 | $3.02 / 25 | 14 | 14 | 10.898420% | 0.631003 | -0.347504 | 0.070059 | 0.143544 | 0.021510 |
| XSP26May21C419.00 | CALL | 419.00 | $2.52 | $1.96 / 102 | $2.02 / 102 | 13 | 12 | 10.413979% | 0.558929 | -0.362056 | 0.073280 | 0.150145 | 0.019072 |
| XSP26May21P417.00 | PUT | 417.00 | $0.60 | $0.59 / 255 | $0.63 / 497 | 13 | 4 | 10.791092% | -0.301109 | -0.308186 | 0.064680 | 0.132523 | -0.010473 |
| XSP26May21P411.00 | PUT | 411.00 | $0.11 | $0.11 / 1,359 | $0.14 / 1,359 | 13 | 10 | 14.488390% | -0.049377 | -0.090922 | 0.018963 | 0.038854 | -0.001713 |
| XSP26May21P405.00 | PUT | 405.00 | $0.09 | $0.05 / 1 | $0.06 / 850 | 10 | 26 | 19.350807% | -0.002577 | -0.007121 | 0.001481 | 0.003035 | -0.000089 |
| XSP26May21P391.00 | PUT | 391.00 | $0.03 | $0.01 / 1,657 | $0.03 / 1,657 | 10 | 1 | 30.820622% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P409.00 | PUT | 409.00 | $0.09 | $0.07 / 1,491 | $0.10 / 1,491 | 9 | 17 | 15.906047% | -0.021119 | -0.045198 | 0.009417 | 0.019294 | -0.000732 |
| XSP26May21P418.00 | PUT | 418.00 | $0.89 | $0.80 / 187 | $0.85 / 187 | 8 | 5 | 10.228990% | -0.368997 | -0.333190 | 0.070059 | 0.143544 | -0.012843 |
| XSP26May21P400.00 | PUT | 400.00 | $0.05 | $0.02 / 1,657 | $0.04 / 850 | 6 | 23 | 22.985654% | -0.000083 | -0.000297 | 0.000062 | 0.000127 | -0.000003 |
| XSP26May21C417.00 | CALL | 417.00 | $3.75 | $3.05 / 20 | $3.87 / 20 | 5 | 13 | 11.505439% | 0.698891 | -0.322465 | 0.064680 | 0.132523 | 0.023798 |
| XSP26May21P414.00 | PUT | 414.00 | $0.26 | $0.24 / 510 | $0.27 / 994 | 5 | 100 | 12.508965% | -0.139177 | -0.196934 | 0.041171 | 0.084355 | -0.004833 |
| XSP26May21P397.00 | PUT | 397.00 | $0.05 | $0.02 / 950 | $0.04 / 1,657 | 5 | 1 | 26.105386% | -0.000007 | -0.000027 | 0.000006 | 0.000012 | 0.000000 |
| XSP26May21P372.00 | PUT | 372.00 | $0.06 | $0.01 / 850 | $0.02 / 1,657 | 5 | 7 | 48.261933% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C428.00 | CALL | 428.00 | $0.03 | $0.01 / 1,657 | $0.04 / 1,657 | 4 | 138 | 10.183670% | 0.065735 | -0.115724 | 0.023754 | 0.048670 | 0.002255 |
| XSP26May21P378.00 | PUT | 378.00 | $0.03 | $0.01 / 850 | $0.02 / 1,657 | 4 | 0 | 42.431995% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C416.00 | CALL | 416.00 | $4.62 | $3.82 / 20 | $4.78 / 20 | 3 | 24 | 12.157370% | 0.760641 | -0.289358 | 0.057650 | 0.118120 | 0.025868 |
| XSP26May21P395.00 | PUT | 395.00 | $0.03 | $0.01 / 1,657 | $0.03 / 850 | 3 | 31 | 26.852071% | -0.000001 | -0.000005 | 0.000001 | 0.000002 | 0.000000 |
| XSP26May21P393.00 | PUT | 393.00 | $0.06 | $0.01 / 1,657 | $0.03 / 1,657 | 3 | 166 | 28.837422% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C427.00 | CALL | 427.00 | $0.04 | $0.03 / 999 | $0.05 / 1,558 | 2 | 0 | 9.840894% | 0.092420 | -0.149950 | 0.030758 | 0.063020 | 0.003169 |
| XSP26May21P412.00 | PUT | 412.00 | $0.16 | $0.14 / 1,046 | $0.17 / 1,259 | 2 | 57 | 13.794824% | -0.071939 | -0.122012 | 0.025465 | 0.052175 | -0.002496 |
| XSP26May21P403.00 | PUT | 403.00 | $0.08 | $0.03 / 1,657 | $0.06 / 1,657 | 2 | 2 | 20.984251% | -0.000728 | -0.002247 | 0.000467 | 0.000957 | -0.000025 |
| XSP26May21P399.00 | PUT | 399.00 | $0.03 | $0.02 / 1,657 | $0.04 / 1,657 | 2 | 1 | 24.028590% | -0.000037 | -0.000140 | 0.000029 | 0.000060 | -0.000001 |
| XSP26May21P394.00 | PUT | 394.00 | $0.03 | $0.01 / 1,657 | $0.03 / 1,350 | 2 | 197 | 27.844907% | -0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| XSP26May21P373.00 | PUT | 373.00 | $0.01 | $0.01 / 850 | $0.02 / 1,657 | 2 | 0 | 47.288542% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C430.00 | CALL | 430.00 | $0.01 | $0.01 / 850 | $0.02 / 1,657 | 1 | 13 | 11.432827% | 0.030622 | -0.062548 | 0.012853 | 0.026335 | 0.001051 |
| XSP26May21P422.00 | PUT | 422.00 | $2.27 | $2.24 / 20 | $3.17 / 20 | 1 | 0 | 8.471938% | -0.658313 | -0.319867 | 0.068177 | 0.139689 | -0.022994 |
| XSP26May21P392.00 | PUT | 392.00 | $0.03 | $0.01 / 1,657 | $0.03 / 1,657 | 1 | 7 | 29.830313% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P377.00 | PUT | 377.00 | $0.01 | $0.01 / 850 | $0.02 / 1,657 | 1 | 0 | 43.401600% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P374.00 | PUT | 374.00 | $0.01 | $0.01 / 850 | $0.02 / 1,657 | 1 | 0 | 46.317153% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P365.00 | PUT | 365.00 | $0.01 | $0.01 / 1 | $0.02 / 1,657 | 1 | 9 | 55.116485% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C480.00 | CALL | 480.00 | | | $0.01 / 1,657 | 0 | 0 | 50.468894% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P480.00 | PUT | 480.00 | | $58.94 / 27 | $61.24 / 27 | 0 | 0 | 56.020853% | -1.000000 | 0.016437 | 0.000001 | 0.000000 | -0.039448 |
| XSP26May21C475.00 | CALL | 475.00 | $0.01 | | $0.01 / 1,657 | 0 | 15 | 46.890570% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P475.00 | PUT | 475.00 | | $53.94 / 27 | $56.24 / 27 | 0 | 0 | 52.020163% | -1.000000 | 0.016265 | 0.000001 | 0.000000 | -0.039037 |
| XSP26May21C470.00 | CALL | 470.00 | $0.01 | | $0.01 / 1,657 | 0 | 10 | 43.249831% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P470.00 | PUT | 470.00 | | $48.94 / 27 | $51.24 / 27 | 0 | 0 | 47.963699% | -1.000000 | 0.016094 | 0.000001 | 0.000000 | -0.038626 |
| XSP26May21C465.00 | CALL | 465.00 | $0.01 | | $0.01 / 1,657 | 0 | 6 | 39.539285% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P465.00 | PUT | 465.00 | | $43.94 / 27 | $46.24 / 27 | 0 | 0 | 43.832174% | -1.000000 | 0.015923 | 0.000001 | 0.000000 | -0.038215 |
| XSP26May21C462.00 | CALL | 462.00 | | | $0.01 / 1,657 | 0 | 0 | 37.277822% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P462.00 | PUT | 462.00 | | $40.94 / 27 | $43.24 / 27 | 0 | 0 | 41.319628% | -1.000000 | 0.015820 | 0.000001 | 0.000000 | -0.037969 |
| XSP26May21C461.00 | CALL | 461.00 | | | $0.01 / 1,657 | 0 | 0 | 36.518342% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P461.00 | PUT | 461.00 | | $39.94 / 27 | $42.24 / 27 | 0 | 0 | 40.477992% | -1.000000 | 0.015786 | 0.000001 | 0.000000 | -0.037887 |
| XSP26May21C460.00 | CALL | 460.00 | $0.01 | | $0.01 / 1,657 | 0 | 11 | 35.754045% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P460.00 | PUT | 460.00 | | $38.94 / 27 | $41.24 / 27 | 0 | 0 | 39.631160% | -1.000000 | 0.015752 | 0.000001 | 0.000000 | -0.037804 |
| XSP26May21C459.00 | CALL | 459.00 | $0.01 | | $0.01 / 1,657 | 0 | 6 | 34.987703% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P459.00 | PUT | 459.00 | | $37.94 / 27 | $40.24 / 27 | 0 | 0 | 38.779938% | -1.000000 | 0.015718 | 0.000001 | 0.000000 | -0.037722 |
| XSP26May21C458.00 | CALL | 458.00 | | | $0.01 / 1,657 | 0 | 0 | 34.218467% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P458.00 | PUT | 458.00 | | $36.94 / 27 | $39.24 / 27 | 0 | 0 | 37.927650% | -1.000000 | 0.015683 | 0.000001 | 0.000000 | -0.037640 |
| XSP26May21C457.00 | CALL | 457.00 | | | $0.01 / 1,657 | 0 | 0 | 33.444756% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P457.00 | PUT | 457.00 | | $35.94 / 27 | $38.24 / 27 | 0 | 0 | 37.069507% | -1.000000 | 0.015649 | 0.000001 | 0.000000 | -0.037558 |
| XSP26May21C456.00 | CALL | 456.00 | | | $0.01 / 1,657 | 0 | 0 | 32.668029% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P456.00 | PUT | 456.00 | | $34.94 / 27 | $37.24 / 27 | 0 | 0 | 36.211246% | -1.000000 | 0.015615 | 0.000001 | 0.000000 | -0.037476 |
| XSP26May21C455.00 | CALL | 455.00 | | | $0.01 / 1,657 | 0 | 0 | 31.886629% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P455.00 | PUT | 455.00 | | $33.94 / 27 | $36.24 / 27 | 0 | 0 | 35.347056% | -1.000000 | 0.015581 | 0.000001 | 0.000000 | -0.037393 |
| XSP26May21C454.00 | CALL | 454.00 | | | $0.01 / 1,657 | 0 | 0 | 31.104104% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P454.00 | PUT | 454.00 | | $32.94 / 27 | $35.24 / 27 | 0 | 0 | 34.478455% | -1.000000 | 0.015546 | 0.000001 | 0.000000 | -0.037311 |
| XSP26May21C453.00 | CALL | 453.00 | | | $0.01 / 1,657 | 0 | 0 | 30.317566% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P453.00 | PUT | 453.00 | | $31.94 / 27 | $34.24 / 27 | 0 | 0 | 33.607495% | -1.000000 | 0.015512 | 0.000001 | 0.000000 | -0.037229 |
| XSP26May21C450.00 | CALL | 450.00 | | | $0.01 / 1,657 | 0 | 0 | 27.930302% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21P450.00 | PUT | 450.00 | | $28.94 / 27 | $31.24 / 27 | 0 | 0 | 30.968434% | -1.000000 | 0.015409 | 0.000001 | 0.000000 | -0.036983 |
| XSP26May21C445.00 | CALL | 445.00 | | | $0.01 / 1,657 | 0 | 0 | 23.875936% | 0.000003 | -0.000012 | 0.000002 | 0.000005 | 0.000000 |
| XSP26May21P445.00 | PUT | 445.00 | | $23.94 / 27 | $26.24 / 27 | 0 | 0 | 26.493337% | -0.999997 | 0.015226 | 0.000002 | 0.000005 | -0.036571 |
| XSP26May21C443.00 | CALL | 443.00 | | | $0.01 / 1,657 | 0 | 0 | 22.219659% | 0.000014 | -0.000055 | 0.000011 | 0.000023 | 0.000000 |
| XSP26May21P443.00 | PUT | 443.00 | | $21.94 / 27 | $24.24 / 27 | 0 | 0 | 24.667643% | -0.999986 | 0.015115 | 0.000011 | 0.000023 | -0.036407 |
| XSP26May21C440.00 | CALL | 440.00 | | | $0.01 / 1,657 | 0 | 0 | 19.698352% | 0.000124 | -0.000437 | 0.000090 | 0.000185 | 0.000004 |
| XSP26May21P440.00 | PUT | 440.00 | | $18.94 / 27 | $21.24 / 27 | 0 | 0 | 21.889794% | -0.999876 | 0.014630 | 0.000090 | 0.000185 | -0.036156 |
| XSP26May21C439.00 | CALL | 439.00 | $0.26 | | $0.01 / 1,657 | 0 | 7 | 18.848334% | 0.000245 | -0.000825 | 0.000170 | 0.000348 | 0.000008 |
| XSP26May21P439.00 | PUT | 439.00 | | $17.95 / 27 | $20.24 / 27 | 0 | 0 | 20.953802% | -0.999755 | 0.014208 | 0.000170 | 0.000348 | -0.036070 |
| XSP26May21C438.00 | CALL | 438.00 | $0.45 | | $0.01 / 1,657 | 0 | 8 | 17.991443% | 0.000469 | -0.001509 | 0.000311 | 0.000637 | 0.000016 |
| XSP26May21P438.00 | PUT | 438.00 | | $16.95 / 27 | $19.24 / 27 | 0 | 0 | 20.482798% | -0.999531 | 0.013489 | 0.000311 | 0.000637 | -0.035980 |
| XSP26May21C437.00 | CALL | 437.00 | $0.43 | | $0.01 / 1,657 | 0 | 5 | 17.129475% | 0.000873 | -0.002679 | 0.000552 | 0.001131 | 0.000030 |
| XSP26May21P437.00 | PUT | 437.00 | | $15.95 / 27 | $18.24 / 27 | 0 | 0 | 19.516748% | -0.999127 | 0.012285 | 0.000552 | 0.001131 | -0.035884 |
| XSP26May21C436.00 | CALL | 436.00 | $0.30 | | $0.01 / 1,657 | 0 | 2 | 16.258372% | 0.001579 | -0.004612 | 0.000950 | 0.001946 | 0.000054 |
| XSP26May21P436.00 | PUT | 436.00 | | $14.95 / 27 | $17.24 / 27 | 0 | 0 | 18.543941% | -0.998421 | 0.010318 | 0.000950 | 0.001946 | -0.035778 |
| XSP26May21C435.00 | CALL | 435.00 | $0.03 | | $0.01 / 1,657 | 0 | 1 | 15.382025% | 0.002778 | -0.007701 | 0.001585 | 0.003248 | 0.000095 |
| XSP26May21P435.00 | PUT | 435.00 | | $13.95 / 27 | $16.24 / 27 | 0 | 0 | 17.562098% | -0.997222 | 0.007195 | 0.001585 | 0.003248 | -0.035654 |
| XSP26May21C434.00 | CALL | 434.00 | $0.65 | | $0.01 / 1,450 | 0 | 1 | 14.498918% | 0.004750 | -0.012466 | 0.002566 | 0.005257 | 0.000163 |
| XSP26May21P434.00 | PUT | 434.00 | | $12.95 / 27 | $15.24 / 27 | 0 | 0 | 16.572099% | -0.995250 | 0.002396 | 0.002566 | 0.005257 | -0.035504 |
| XSP26May21C433.00 | CALL | 433.00 | $0.59 | | $0.02 / 1,657 | 0 | 2 | 14.790064% | 0.007896 | -0.019560 | 0.004024 | 0.008246 | 0.000271 |
| XSP26May21P433.00 | PUT | 433.00 | | $11.95 / 27 | $14.25 / 27 | 0 | 0 | 15.917376% | -0.992104 | -0.004733 | 0.004024 | 0.008246 | -0.035314 |
| XSP26May21C432.00 | CALL | 432.00 | $0.35 | | $0.02 / 1,657 | 0 | 11 | 13.829279% | 0.012760 | -0.029744 | 0.006117 | 0.012534 | 0.000438 |
| XSP26May21P432.00 | PUT | 432.00 | | $10.95 / 27 | $13.25 / 27 | 0 | 0 | 14.891788% | -0.987240 | -0.014951 | 0.006117 | 0.012534 | -0.035065 |
| XSP26May21C431.00 | CALL | 431.00 | $0.02 | $0.01 / 850 | $0.02 / 1,657 | 0 | 4 | 12.389173% | 0.020046 | -0.043824 | 0.009010 | 0.018460 | 0.000688 |
| XSP26May21P431.00 | PUT | 431.00 | | $9.95 / 27 | $12.25 / 27 | 0 | 0 | 13.856537% | -0.979954 | -0.029065 | 0.009010 | 0.018460 | -0.034733 |
| XSP26May21P430.00 | PUT | 430.00 | | $8.95 / 27 | $11.25 / 27 | 0 | 0 | 12.807446% | -0.969378 | -0.047823 | 0.012853 | 0.026335 | -0.034288 |
| XSP26May21C429.00 | CALL | 429.00 | $0.01 | $0.01 / 850 | $0.03 / 1,657 | 0 | 2 | 10.873148% | 0.045491 | -0.086460 | 0.017758 | 0.036384 | 0.001561 |
| XSP26May21P429.00 | PUT | 429.00 | | $7.96 / 26 | $10.25 / 27 | 0 | 0 | 11.998617% | -0.954509 | -0.071770 | 0.017758 | 0.036384 | -0.033696 |
| XSP26May21P428.00 | PUT | 428.00 | | $7.02 / 26 | $9.31 / 26 | 0 | 0 | 12.181278% | -0.934265 | -0.101068 | 0.023754 | 0.048670 | -0.032919 |
| XSP26May21P427.00 | PUT | 427.00 | | $5.42 / 26 | $8.94 / 26 | 0 | 0 | 11.383586% | -0.907580 | -0.135329 | 0.030758 | 0.063020 | -0.031923 |
| XSP26May21P426.00 | PUT | 426.00 | | $4.44 / 26 | $7.97 / 26 | 0 | 0 | 10.678695% | -0.873529 | -0.173471 | 0.038544 | 0.078972 | -0.030675 |
| XSP26May21P425.00 | PUT | 425.00 | | $3.45 / 26 | $6.95 / 26 | 0 | 0 | 9.144343% | -0.831483 | -0.213676 | 0.046733 | 0.095751 | -0.029154 |
| XSP26May21P424.00 | PUT | 424.00 | $9.16 | $2.56 / 25 | $5.99 / 26 | 0 | 5 | 6.311020% | -0.781248 | -0.253457 | 0.054810 | 0.112301 | -0.027354 |
| XSP26May21P423.00 | PUT | 423.00 | | $2.88 / 10 | $4.04 / 10 | 0 | 0 | 7.956888% | -0.723194 | -0.289873 | 0.062168 | 0.127377 | -0.025290 |
| XSP26May21C415.00 | CALL | 415.00 | $3.41 | $4.68 / 10 | $5.75 / 10 | 0 | 9 | 13.183661% | 0.814865 | -0.251189 | 0.049596 | 0.101617 | 0.027674 |
| XSP26May21C414.00 | CALL | 414.00 | $3.74 | $5.57 / 10 | $6.72 / 10 | 0 | 11 | 14.138424% | 0.860823 | -0.211110 | 0.041171 | 0.084355 | 0.029191 |
| XSP26May21C413.00 | CALL | 413.00 | $4.47 | $6.47 / 10 | $7.70 / 10 | 0 | 9 | 15.019487% | 0.898408 | -0.171995 | 0.032970 | 0.067554 | 0.030416 |
| XSP26May21C412.00 | CALL | 412.00 | $4.44 | $7.40 / 10 | $8.69 / 10 | 0 | 1 | 16.005032% | 0.928061 | -0.136120 | 0.025465 | 0.052175 | 0.031364 |
| XSP26May21C411.00 | CALL | 411.00 | $3.88 | $8.34 / 10 | $9.68 / 10 | 0 | 12 | 16.940301% | 0.950623 | -0.104996 | 0.018963 | 0.038854 | 0.032065 |
| XSP26May21C410.00 | CALL | 410.00 | $3.53 | $9.30 / 10 | $10.69 / 10 | 0 | 3 | 18.129870% | 0.967176 | -0.079344 | 0.013612 | 0.027891 | 0.032557 |
| XSP26May21C409.00 | CALL | 409.00 | $5.13 | $10.27 / 10 | $11.69 / 10 | 0 | 6 | 19.258239% | 0.978881 | -0.059204 | 0.009417 | 0.019294 | 0.032881 |
| XSP26May21C408.00 | CALL | 408.00 | $5.32 | $11.25 / 10 | $12.69 / 10 | 0 | 6 | 20.444810% | 0.986858 | -0.044107 | 0.006276 | 0.012858 | 0.033075 |
| XSP26May21C407.00 | CALL | 407.00 | $5.38 | $12.23 / 10 | $13.69 / 10 | 0 | 1 | 21.591330% | 0.992095 | -0.033289 | 0.004028 | 0.008254 | 0.033175 |
| XSP26May21C406.00 | CALL | 406.00 | $5.10 | $13.22 / 10 | $14.69 / 10 | 0 | 1 | 22.822018% | 0.995407 | -0.025868 | 0.002490 | 0.005101 | 0.033207 |
| XSP26May21C405.00 | CALL | 405.00 | | $14.22 / 10 | $15.69 / 10 | 0 | 0 | 24.161941% | 0.997423 | -0.020990 | 0.001481 | 0.003035 | 0.033195 |
| XSP26May21C404.00 | CALL | 404.00 | | $14.16 / 26 | $17.64 / 26 | 0 | 0 | 23.900918% | 0.998605 | -0.017913 | 0.000848 | 0.001738 | 0.033154 |
| XSP26May21C403.00 | CALL | 403.00 | | $15.16 / 26 | $18.64 / 26 | 0 | 0 | 25.166313% | 0.999272 | -0.016047 | 0.000467 | 0.000957 | 0.033095 |
| XSP26May21C402.00 | CALL | 402.00 | $14.85 | $16.80 / 26 | $19.09 / 26 | 0 | 0 | 27.842438% | 0.999633 | -0.014957 | 0.000248 | 0.000507 | 0.033025 |
| XSP26May21C401.00 | CALL | 401.00 | | $17.80 / 26 | $20.09 / 27 | 0 | 0 | 29.140479% | 0.999822 | -0.014338 | 0.000126 | 0.000258 | 0.032949 |
| XSP26May21C400.00 | CALL | 400.00 | | $18.74 / 26 | $21.04 / 27 | 0 | 0 | 28.550416% | 0.999917 | -0.013994 | 0.000062 | 0.000127 | 0.032870 |
| XSP26May21C399.00 | CALL | 399.00 | | $19.79 / 26 | $22.09 / 27 | 0 | 0 | 31.565716% | 0.999963 | -0.013803 | 0.000029 | 0.000060 | 0.032790 |
| XSP26May21C398.00 | CALL | 398.00 | | $20.74 / 27 | $23.03 / 27 | 0 | 0 | 30.803913% | 0.999984 | -0.013692 | 0.000013 | 0.000027 | 0.032708 |
| XSP26May21P398.00 | PUT | 398.00 | $0.43 | $0.02 / 1,657 | $0.04 / 1,657 | 0 | 51 | 25.068510% | -0.000016 | -0.000063 | 0.000013 | 0.000027 | -0.000001 |
| XSP26May21C397.00 | CALL | 397.00 | | $21.74 / 27 | $24.03 / 27 | 0 | 0 | 32.026200% | 0.999993 | -0.013622 | 0.000006 | 0.000012 | 0.032627 |
| XSP26May21C396.00 | CALL | 396.00 | | $22.79 / 27 | $25.08 / 27 | 0 | 0 | 35.217742% | 0.999997 | -0.013572 | 0.000002 | 0.000005 | 0.032545 |
| XSP26May21C395.00 | CALL | 395.00 | | $23.79 / 27 | $26.08 / 27 | 0 | 0 | 36.482815% | 0.999999 | -0.013531 | 0.000001 | 0.000002 | 0.032462 |
| XSP26May21C394.00 | CALL | 394.00 | | $24.79 / 27 | $27.08 / 27 | 0 | 0 | 37.743686% | 1.000000 | -0.013494 | 0.000001 | 0.000001 | 0.032380 |
| XSP26May21C393.00 | CALL | 393.00 | | $25.78 / 27 | $28.08 / 27 | 0 | 0 | 38.808112% | 1.000000 | -0.013458 | 0.000001 | 0.000000 | 0.032298 |
| XSP26May21C392.00 | CALL | 392.00 | | $26.78 / 27 | $29.08 / 27 | 0 | 0 | 40.063040% | 1.000000 | -0.013424 | 0.000001 | 0.000000 | 0.032216 |
| XSP26May21C391.00 | CALL | 391.00 | | $27.78 / 27 | $30.08 / 27 | 0 | 0 | 41.314906% | 1.000000 | -0.013389 | 0.000001 | 0.000000 | 0.032134 |
| XSP26May21C390.00 | CALL | 390.00 | | $28.78 / 27 | $31.07 / 27 | 0 | 0 | 42.350809% | 1.000000 | -0.013355 | 0.000001 | 0.000000 | 0.032052 |
| XSP26May21P390.00 | PUT | 390.00 | $0.70 | $0.02 / 2 | $0.03 / 1,657 | 0 | 48 | 32.622752% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C389.00 | CALL | 389.00 | | $29.78 / 27 | $32.07 / 27 | 0 | 0 | 43.594713% | 1.000000 | -0.013321 | 0.000001 | 0.000000 | 0.031969 |
| XSP26May21P389.00 | PUT | 389.00 | | $0.01 / 1,250 | $0.03 / 1,657 | 0 | 0 | 32.801525% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C388.00 | CALL | 388.00 | | $30.78 / 27 | $33.07 / 27 | 0 | 0 | 44.834402% | 1.000000 | -0.013286 | 0.000001 | 0.000000 | 0.031887 |
| XSP26May21P388.00 | PUT | 388.00 | | $0.01 / 950 | $0.03 / 1,657 | 0 | 0 | 33.793019% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C387.00 | CALL | 387.00 | | $31.78 / 27 | $34.07 / 27 | 0 | 0 | 46.077487% | 1.000000 | -0.013252 | 0.000001 | 0.000000 | 0.031805 |
| XSP26May21P387.00 | PUT | 387.00 | | $0.01 / 1,050 | $0.03 / 1,657 | 0 | 0 | 34.781532% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C386.00 | CALL | 386.00 | | $32.78 / 27 | $35.07 / 27 | 0 | 0 | 47.316032% | 1.000000 | -0.013218 | 0.000001 | 0.000000 | 0.031723 |
| XSP26May21P386.00 | PUT | 386.00 | $0.12 | $0.02 / 4 | $0.03 / 1,657 | 0 | 3 | 36.665399% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C385.00 | CALL | 385.00 | | $33.78 / 27 | $36.07 / 27 | 0 | 0 | 48.556816% | 1.000000 | -0.013184 | 0.000001 | 0.000000 | 0.031641 |
| XSP26May21P385.00 | PUT | 385.00 | | $0.01 / 850 | $0.03 / 1,657 | 0 | 0 | 36.762879% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C384.00 | CALL | 384.00 | | $34.77 / 27 | $37.07 / 27 | 0 | 0 | 49.552801% | 1.000000 | -0.013149 | 0.000001 | 0.000000 | 0.031558 |
| XSP26May21P384.00 | PUT | 384.00 | $0.45 | $0.01 / 850 | $0.03 / 1,657 | 0 | 21 | 37.752098% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C383.00 | CALL | 383.00 | | $35.77 / 27 | $38.07 / 27 | 0 | 0 | 50.785667% | 1.000000 | -0.013115 | 0.000001 | 0.000000 | 0.031476 |
| XSP26May21P383.00 | PUT | 383.00 | | $0.01 / 850 | $0.02 / 850 | 0 | 0 | 37.593257% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C382.00 | CALL | 382.00 | $26.98 | $36.77 / 27 | $39.07 / 27 | 0 | 1 | 52.018446% | 1.000000 | -0.013081 | 0.000001 | 0.000000 | 0.031394 |
| XSP26May21P382.00 | PUT | 382.00 | $0.19 | $0.01 / 850 | $0.02 / 1,150 | 0 | 1 | 38.559868% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C381.00 | CALL | 381.00 | | $37.77 / 27 | $40.07 / 27 | 0 | 0 | 53.253027% | 1.000000 | -0.013047 | 0.000001 | 0.000000 | 0.031312 |
| XSP26May21P381.00 | PUT | 381.00 | $0.41 | $0.01 / 850 | $0.02 / 1,657 | 0 | 7 | 39.527031% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C380.00 | CALL | 380.00 | | $38.77 / 27 | $41.07 / 27 | 0 | 0 | 54.485352% | 1.000000 | -0.013012 | 0.000001 | 0.000000 | 0.031230 |
| XSP26May21P380.00 | PUT | 380.00 | $0.40 | $0.01 / 850 | $0.02 / 1,657 | 0 | 32 | 40.494786% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C379.00 | CALL | 379.00 | | $39.77 / 27 | $42.06 / 27 | 0 | 0 | 55.447605% | 1.000000 | -0.012978 | 0.000001 | 0.000000 | 0.031147 |
| XSP26May21P379.00 | PUT | 379.00 | | $0.01 / 850 | $0.02 / 1,657 | 0 | 0 | 41.463102% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C378.00 | CALL | 378.00 | | $40.77 / 27 | $43.06 / 27 | 0 | 0 | 56.678199% | 1.000000 | -0.012944 | 0.000001 | 0.000000 | 0.031065 |
| XSP26May21C377.00 | CALL | 377.00 | | $41.77 / 27 | $44.06 / 27 | 0 | 0 | 57.905869% | 1.000000 | -0.012910 | 0.000001 | 0.000000 | 0.030983 |
| XSP26May21C376.00 | CALL | 376.00 | | $42.77 / 27 | $45.06 / 27 | 0 | 0 | 59.136031% | 1.000000 | -0.012875 | 0.000001 | 0.000000 | 0.030901 |
| XSP26May21P376.00 | PUT | 376.00 | | $0.01 / 850 | $0.02 / 1,657 | 0 | 0 | 44.371101% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C375.00 | CALL | 375.00 | | $43.77 / 27 | $46.06 / 27 | 0 | 0 | 60.365094% | 1.000000 | -0.012841 | 0.000001 | 0.000000 | 0.030819 |
| XSP26May21P375.00 | PUT | 375.00 | $0.33 | $0.01 / 850 | $0.02 / 1,657 | 0 | 23 | 45.343314% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C374.00 | CALL | 374.00 | | $44.77 / 27 | $47.06 / 27 | 0 | 0 | 61.595836% | 1.000000 | -0.012807 | 0.000001 | 0.000000 | 0.030737 |
| XSP26May21C373.00 | CALL | 373.00 | | $45.77 / 27 | $48.06 / 27 | 0 | 0 | 62.827056% | 1.000000 | -0.012773 | 0.000001 | 0.000000 | 0.030654 |
| XSP26May21C372.00 | CALL | 372.00 | | $46.77 / 27 | $49.06 / 27 | 0 | 0 | 64.059927% | 1.000000 | -0.012738 | 0.000001 | 0.000000 | 0.030572 |
| XSP26May21C370.00 | CALL | 370.00 | | $48.76 / 27 | $51.06 / 27 | 0 | 0 | 66.209003% | 1.000000 | -0.012670 | 0.000001 | 0.000000 | 0.030408 |
| XSP26May21P370.00 | PUT | 370.00 | $0.05 | | $0.02 / 1,657 | 0 | 24 | 51.679193% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C365.00 | CALL | 365.00 | | $53.76 / 27 | $56.06 / 27 | 0 | 0 | 72.371479% | 1.000000 | -0.012499 | 0.000001 | 0.000000 | 0.029997 |
| XSP26May21C360.00 | CALL | 360.00 | | $58.76 / 27 | $61.06 / 27 | 0 | 0 | 78.567701% | 1.000000 | -0.012328 | 0.000001 | 0.000000 | 0.029586 |
| XSP26May21P360.00 | PUT | 360.00 | $0.11 | | $0.01 / 1,050 | 0 | 2 | 57.845696% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26May21C355.00 | CALL | 355.00 | | $63.76 / 27 | $66.05 / 27 | 0 | 0 | 84.410156% | 1.000000 | -0.012156 | 0.000001 | 0.000000 | 0.029175 |
| XSP26May21P355.00 | PUT | 355.00 | $0.12 | $0.01 / 3 | $0.02 / 1,676 | 0 | 4 | 65.027266% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |