Name: XSP.IN Option Chain
Keywords: XSP.IN, Option, Chain, Historical

XSP.IN Option Chain

End of day data from May 26, 2021 for XSP.IN options expired on May 26, 2021.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $384.51 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP26May21C355.00	CALL	355.00		$59.60 / 1	$69.60 / 2	0	0	132.265731%	1.000000	-0.000029	0.000001	0.000000	0.009726
XSP26May21P480.00	PUT	480.00		$55.40 / 2	$65.40 / 1	0	0	87.663454%	-1.000000	0.000039	0.000001	0.000000	-0.013151
XSP26May21C360.00	CALL	360.00		$54.60 / 1	$64.60 / 2	0	0	110.883053%	1.000000	-0.000030	0.000001	0.000000	0.009863
XSP26May21P475.00	PUT	475.00		$50.40 / 2	$60.40 / 1	0	0	81.467231%	-1.000000	0.000039	0.000001	0.000000	-0.013014
XSP26May21C365.00	CALL	365.00		$49.40 / 1	$59.60 / 2	0	0	101.811357%	1.000000	-0.000030	0.000001	0.000000	0.010000
XSP26May21P470.00	PUT	470.00		$45.40 / 2	$55.40 / 1	0	0	75.160214%	-1.000000	0.000039	0.000001	0.000000	-0.012877
XSP26May21C370.00	CALL	370.00		$44.60 / 1	$54.60 / 2	0	0	92.798264%	1.000000	-0.000030	0.000001	0.000000	0.010137
XSP26May21C372.00	CALL	372.00		$42.60 / 1	$52.60 / 2	0	0	89.205335%	1.000000	-0.000031	0.000001	0.000000	0.010192
XSP26May21C373.00	CALL	373.00		$41.60 / 1	$51.60 / 2	0	0	87.413233%	1.000000	-0.000031	0.000001	0.000000	0.010219
XSP26May21C374.00	CALL	374.00		$40.60 / 1	$50.60 / 2	0	0	85.621515%	1.000000	-0.000031	0.000001	0.000000	0.010247
XSP26May21P465.00	PUT	465.00		$40.40 / 2	$50.40 / 1	0	0	68.731431%	-1.000000	0.000038	0.000001	0.000000	-0.012740
XSP26May21C375.00	CALL	375.00		$39.60 / 1	$49.60 / 2	0	0	83.831287%	1.000000	-0.000031	0.000001	0.000000	0.010274
XSP26May21C376.00	CALL	376.00		$38.60 / 1	$48.60 / 2	0	0	82.042440%	1.000000	-0.000031	0.000001	0.000000	0.010301
XSP26May21C377.00	CALL	377.00		$37.60 / 1	$47.60 / 2	0	0	80.254870%	1.000000	-0.000031	0.000001	0.000000	0.010329
XSP26May21P462.00	PUT	462.00		$37.40 / 2	$47.40 / 1	0	0	64.811822%	-1.000000	0.000038	0.000001	0.000000	-0.012658
XSP26May21C378.00	CALL	378.00		$36.60 / 1	$46.60 / 2	0	0	78.468467%	1.000000	-0.000031	0.000001	0.000000	0.010356
XSP26May21P461.00	PUT	461.00		$36.40 / 2	$46.40 / 1	0	0	63.496059%	-1.000000	0.000038	0.000001	0.000000	-0.012630
XSP26May21C379.00	CALL	379.00		$35.60 / 1	$45.60 / 2	0	0	76.684648%	1.000000	-0.000031	0.000001	0.000000	0.010384
XSP26May21P460.00	PUT	460.00		$35.40 / 2	$45.40 / 1	0	0	62.175834%	-1.000000	0.000038	0.000001	0.000000	-0.012603
XSP26May21C380.00	CALL	380.00		$34.60 / 1	$44.60 / 2	0	0	74.897447%	1.000000	-0.000031	0.000001	0.000000	0.010411
XSP26May21P459.00	PUT	459.00		$34.40 / 2	$44.40 / 1	0	0	60.846743%	-1.000000	0.000038	0.000001	0.000000	-0.012575
XSP26May21C381.00	CALL	381.00		$33.60 / 1	$43.60 / 2	0	0	73.114781%	1.000000	-0.000031	0.000001	0.000000	0.010438
XSP26May21P458.00	PUT	458.00		$33.40 / 2	$43.40 / 1	0	0	59.513141%	-1.000000	0.000038	0.000001	0.000000	-0.012548
XSP26May21C382.00	CALL	382.00	$37.51	$32.60 / 1	$42.60 / 2	1	1	71.329730%	1.000000	-0.000031	0.000001	0.000000	0.010466
XSP26May21P457.00	PUT	457.00		$32.40 / 2	$42.40 / 1	0	0	58.171578%	-1.000000	0.000038	0.000001	0.000000	-0.012521
XSP26May21C383.00	CALL	383.00		$31.60 / 1	$41.60 / 2	0	0	69.550715%	1.000000	-0.000031	0.000001	0.000000	0.010493
XSP26May21P456.00	PUT	456.00		$31.40 / 2	$41.40 / 1	0	0	56.828701%	-1.000000	0.000037	0.000001	0.000000	-0.012493
XSP26May21C384.00	CALL	384.00		$30.60 / 1	$40.60 / 2	0	0	67.768833%	1.000000	-0.000032	0.000001	0.000000	0.010521
XSP26May21P455.00	PUT	455.00		$30.40 / 2	$40.40 / 1	0	0	55.479098%	-1.000000	0.000037	0.000001	0.000000	-0.012466
XSP26May21C385.00	CALL	385.00		$29.60 / 1	$39.60 / 2	0	0	65.986700%	1.000000	-0.000032	0.000001	0.000000	0.010548
XSP26May21P454.00	PUT	454.00		$29.40 / 2	$39.40 / 1	0	0	54.120275%	-1.000000	0.000037	0.000001	0.000000	-0.012438
XSP26May21C386.00	CALL	386.00		$28.60 / 1	$38.60 / 2	0	0	64.203189%	1.000000	-0.000032	0.000001	0.000000	0.010575
XSP26May21P453.00	PUT	453.00		$28.40 / 2	$38.40 / 1	0	0	52.755640%	-1.000000	0.000037	0.000001	0.000000	-0.012411
XSP26May21C387.00	CALL	387.00		$27.60 / 1	$37.60 / 2	0	0	62.421738%	1.000000	-0.000032	0.000001	0.000000	0.010603
XSP26May21C388.00	CALL	388.00		$26.60 / 1	$36.60 / 2	0	0	67.842422%	1.000000	-0.000032	0.000001	0.000000	0.010630
XSP26May21C389.00	CALL	389.00		$25.60 / 1	$35.60 / 2	0	0	58.856790%	1.000000	-0.000032	0.000001	0.000000	0.010658
XSP26May21P450.00	PUT	450.00		$25.40 / 2	$35.40 / 1	0	0	48.625776%	-1.000000	0.000037	0.000001	0.000000	-0.012329
XSP26May21C390.00	CALL	390.00		$24.60 / 1	$34.60 / 2	0	0	57.073543%	1.000000	-0.000032	0.000001	0.000000	0.010685
XSP26May21C391.00	CALL	391.00		$23.60 / 1	$33.60 / 2	0	0	55.290368%	1.000000	-0.000032	0.000001	0.000000	0.010712
XSP26May21C392.00	CALL	392.00		$22.60 / 1	$32.60 / 2	0	0	53.502906%	1.000000	-0.000032	0.000001	0.000000	0.010740
XSP26May21C393.00	CALL	393.00		$21.60 / 1	$31.60 / 2	0	0	51.715675%	1.000000	-0.000032	0.000001	0.000000	0.010767
XSP26May21C394.00	CALL	394.00		$20.60 / 1	$30.60 / 2	0	0	49.926755%	1.000000	-0.000032	0.000001	0.000000	0.010795
XSP26May21P445.00	PUT	445.00		$20.40 / 2	$30.40 / 1	0	0	41.598668%	-1.000000	0.000037	0.000001	0.000000	-0.012192
XSP26May21C395.00	CALL	395.00		$19.60 / 185	$29.60 / 185	0	0	48.135800%	1.000000	-0.000032	0.000001	0.000000	0.010822
XSP26May21C396.00	CALL	396.00		$18.60 / 185	$28.60 / 185	0	0	46.342118%	1.000000	-0.000033	0.000001	0.000000	0.010849
XSP26May21P443.00	PUT	443.00		$18.40 / 185	$28.40 / 185	0	0	38.734857%	-1.000000	0.000036	0.000001	0.000000	-0.012137
XSP26May21C397.00	CALL	397.00		$17.60 / 185	$27.60 / 185	0	0	44.546238%	1.000000	-0.000033	0.000001	0.000000	0.010877
XSP26May21C398.00	CALL	398.00		$16.60 / 185	$26.60 / 185	0	0	42.746895%	1.000000	-0.000033	0.000001	0.000000	0.010904
XSP26May21C399.00	CALL	399.00		$15.60 / 185	$25.60 / 185	0	0	40.941823%	1.000000	-0.000033	0.000001	0.000000	0.010932
XSP26May21P440.00	PUT	440.00		$15.40 / 185	$25.40 / 185	0	0	34.370200%	-1.000000	0.000036	0.000001	0.000000	-0.012055
XSP26May21C400.00	CALL	400.00		$14.60 / 185	$24.60 / 185	0	0	39.138670%	1.000000	-0.000033	0.000001	0.000000	0.010959
XSP26May21P439.00	PUT	439.00		$14.40 / 185	$24.40 / 185	0	0	32.895680%	-1.000000	0.000036	0.000001	0.000000	-0.012027
XSP26May21C401.00	CALL	401.00		$13.60 / 73	$23.60 / 73	0	0	37.325075%	1.000000	-0.000033	0.000001	0.000000	0.010986
XSP26May21P438.00	PUT	438.00		$13.40 / 185	$23.40 / 185	0	0	31.412543%	-1.000000	0.000036	0.000001	0.000000	-0.012000
XSP26May21C402.00	CALL	402.00	$14.85	$12.60 / 185	$22.60 / 185	0	0	35.509189%	1.000000	-0.000033	0.000001	0.000000	0.011014
XSP26May21P437.00	PUT	437.00		$12.40 / 2	$22.40 / 2	0	0	29.918673%	-1.000000	0.000036	0.000001	0.000000	-0.011973
XSP26May21C403.00	CALL	403.00		$11.60 / 185	$21.60 / 185	0	0	33.684925%	1.000000	-0.000034	0.000001	0.000000	0.011041
XSP26May21P436.00	PUT	436.00		$11.40 / 185	$21.40 / 185	0	0	28.412899%	-1.000000	0.000034	0.000001	0.000000	-0.011945
XSP26May21C404.00	CALL	404.00		$10.60 / 185	$20.60 / 185	0	0	31.853645%	1.000000	-0.000036	0.000001	0.000000	0.011068
XSP26May21P435.00	PUT	435.00		$10.40 / 185	$20.40 / 185	0	0	26.895568%	-0.999999	0.000028	0.000002	0.000001	-0.011918
XSP26May21C405.00	CALL	405.00		$9.60 / 185	$19.60 / 185	0	0	30.017769%	0.999999	-0.000045	0.000002	0.000002	0.011096
XSP26May21P434.00	PUT	434.00		$9.40 / 3	$19.40 / 3	0	0	25.365619%	-0.999996	0.000003	0.000007	0.000005	-0.011890
XSP26May21C406.00	CALL	406.00	$5.10	$8.60 / 185	$18.60 / 185	0	1	28.171995%	0.999993	-0.000082	0.000010	0.000007	0.011123
XSP26May21P433.00	PUT	433.00		$8.40 / 185	$18.40 / 185	0	0	23.821079%	-0.999982	-0.000086	0.000024	0.000017	-0.011863
XSP26May21C407.00	CALL	407.00	$5.38	$7.60 / 3	$17.60 / 3	0	1	26.315876%	0.999972	-0.000225	0.000038	0.000026	0.011150
XSP26May21P432.00	PUT	432.00		$7.40 / 185	$17.40 / 185	0	0	22.263180%	-0.999937	-0.000374	0.000081	0.000057	-0.011835
XSP26May21C408.00	CALL	408.00	$11.98	$6.60 / 17	$16.60 / 17	0	5	24.448238%	0.999894	-0.000701	0.000132	0.000092	0.011177
XSP26May21P431.00	PUT	431.00		$6.40 / 3	$16.40 / 3	0	0	20.690817%	-0.999790	-0.001225	0.000249	0.000174	-0.011806
XSP26May21C409.00	CALL	409.00	$5.13	$5.60 / 185	$15.60 / 185	0	6	22.567762%	0.999638	-0.002127	0.000413	0.000289	0.011201
XSP26May21P430.00	PUT	430.00		$5.40 / 185	$15.40 / 185	0	0	19.099501%	-0.999362	-0.003508	0.000700	0.000489	-0.011773
XSP26May21P429.00	PUT	429.00		$5.00 / 1	$14.40 / 1	0	0	32.022762%	-0.998217	-0.009052	0.001795	0.001254	-0.011733
XSP26May21P428.00	PUT	428.00		$5.00 / 1	$13.60 / 1	0	0	41.580332%	-0.995427	-0.021213	0.004196	0.002933	-0.011674
XSP26May21P427.00	PUT	427.00		$5.00 / 1	$12.60 / 1	0	0	46.217057%	-0.989222	-0.045235	0.008940	0.006249	-0.011575
XSP26May21C412.00	CALL	412.00	$4.44	$5.00 / 1	$12.60 / 1	0	1	44.443017%	0.992176	-0.034237	0.006754	0.004721	0.011197
XSP26May21C411.00	CALL	411.00	$8.49	$5.00 / 1	$13.60 / 1	1	10	39.085727%	0.996904	-0.015011	0.002958	0.002067	0.011225
XSP26May21C410.00	CALL	410.00	$3.53	$5.00 / 1	$14.60 / 1	0	3	29.589735%	0.998888	-0.005938	0.001166	0.000815	0.011220
XSP26May21P426.00	PUT	426.00		$4.16 / 1	$8.96 / 1	0	0	20.705185%	-0.976648	-0.087788	0.017343	0.012122	-0.011404
XSP26May21C413.00	CALL	413.00	$6.68	$4.04 / 1	$8.84 / 1	8	9	17.271466%	0.982020	-0.070408	0.013897	0.009714	0.011108
XSP26May21P425.00	PUT	425.00		$3.16 / 1	$7.96 / 1	0	0	18.250031%	-0.953433	-0.155000	0.030615	0.021399	-0.011110
XSP26May21C414.00	CALL	414.00	$5.67	$3.04 / 1	$7.84 / 1	8	10	15.046513%	0.962339	-0.130585	0.025781	0.018020	0.010908
XSP26May21P424.00	PUT	424.00	$9.16	$2.16 / 1	$6.96 / 1	0	5	15.716711%	-0.914420	-0.248840	0.049146	0.034352	-0.010636
XSP26May21C415.00	CALL	415.00	$3.41	$2.04 / 1	$6.84 / 1	0	9	12.768660%	0.927910	-0.218562	0.043155	0.030164	0.010538
XSP26May21P421.00	PUT	421.00	$1.73	$1.55 / 10	$4.80 / 1	5	24	27.535547%	-0.667220	-0.578161	0.114178	0.079806	-0.007728
XSP26May21P423.00	PUT	423.00	$3.99	$1.16 / 1	$5.96 / 1	20	0	13.076823%	-0.854777	-0.363018	0.071693	0.050111	-0.009926
XSP26May21C416.00	CALL	416.00	$3.70	$1.04 / 1	$5.84 / 1	2	20	10.419936%	0.873495	-0.330333	0.065227	0.045592	0.009937
XSP26May21P420.00	PUT	420.00	$0.59	$0.75 / 1	$5.12 / 1	40	21	31.206508%	-0.547239	-0.630327	0.124478	0.087006	-0.006332
XSP26May21C419.00	CALL	419.00	$0.40	$0.33 / 1	$0.60 / 1	62	25	4.573745%	0.577546	-0.622790	0.122982	0.085961	0.006596
XSP26May21P422.00	PUT	422.00	$2.86	$0.16 / 1	$4.96 / 1	11	12	10.289869%	-0.771884	-0.480916	0.094975	0.066384	-0.008951
XSP26May21C417.00	CALL	417.00	$2.60	$0.05 / 1	$4.85 / 1	3	13	8.247207%	0.795738	-0.451161	0.089088	0.062270	0.009066
XSP26May21C424.00	CALL	424.00	$0.02	$0.02 / 2	$2.95 / 222	2	21	36.494533%	0.085580	-0.248875	0.049146	0.034352	0.000980
XSP26May21C418.00	CALL	418.00	$1.59	$0.02 / 124	$4.80 / 1	42	13	16.769344%	0.695213	-0.557218	0.110033	0.076909	0.007931
XSP26May21C423.00	CALL	423.00	$0.01	$0.01 / 799	$2.95 / 221	13	140	32.522838%	0.145223	-0.363053	0.071693	0.050111	0.001663
XSP26May21C422.00	CALL	422.00	$0.01	$0.01 / 799	$2.33 / 221	45	17	24.555343%	0.228116	-0.480951	0.094975	0.066384	0.002611
XSP26May21C421.00	CALL	421.00	$0.01	$0.01 / 731	$4.80 / 221	146	81	34.748530%	0.332780	-0.578195	0.114178	0.079806	0.003807
XSP26May21C420.00	CALL	420.00	$0.01	$0.01 / 527	$1.15 / 220	56	25	8.660440%	0.452761	-0.630361	0.124478	0.087006	0.005175
XSP26May21P419.00	PUT	419.00	$0.03	$0.01 / 691	$4.80 / 221	100	27	30.826205%	-0.422454	-0.622756	0.122982	0.085961	-0.004884
XSP26May21P418.00	PUT	418.00	$0.01	$0.01 / 714	$0.01 / 10	61	24	3.908903%	-0.304787	-0.557184	0.110033	0.076909	-0.003521
XSP26May21P417.00	PUT	417.00	$0.01	$0.01 / 782	$4.80 / 221	118	32	40.742071%	-0.204262	-0.451127	0.089088	0.062270	-0.002358
XSP26May21P416.00	PUT	416.00	$0.05	$0.01 / 816	$0.50 / 220	239	213	15.617732%	-0.126505	-0.330299	0.065227	0.045592	-0.001460
XSP26May21P415.00	PUT	415.00	$0.02	$0.01 / 833	$4.80 / 221	12	230	49.631788%	-0.072090	-0.218528	0.043155	0.030164	-0.000832
XSP26May21P414.00	PUT	414.00	$0.12	$0.01 / 1	$4.80 / 1	112	115	53.835403%	-0.037661	-0.130551	0.025781	0.018020	-0.000434
XSP26May21P413.00	PUT	413.00	$0.02	$0.01 / 850	$4.80 / 1	42	68	57.921843%	-0.017980	-0.070374	0.013897	0.009714	-0.000207
XSP26May21P412.00	PUT	412.00	$0.02	$0.01 / 850	$4.80 / 221	6	66	61.905297%	-0.007824	-0.034203	0.006754	0.004721	-0.000090
XSP26May21P411.00	PUT	411.00	$0.01	$0.01 / 1,450	$2.75 / 220	8	19	50.871707%	-0.003096	-0.014977	0.002958	0.002067	-0.000036
XSP26May21P410.00	PUT	410.00	$0.01	$0.01 / 850	$4.80 / 221	15	112	69.631862%	-0.001112	-0.005904	0.001166	0.000815	-0.000013
XSP26May21P409.00	PUT	409.00	$0.07	$0.01 / 850	$2.75 / 220	0	22	57.689037%	-0.000362	-0.002094	0.000413	0.000289	-0.000004
XSP26May21P408.00	PUT	408.00	$0.01	$0.01 / 5	$2.75 / 220	5	72	61.015772%	-0.000106	-0.000667	0.000132	0.000092	-0.000001
XSP26May21P407.00	PUT	407.00	$0.02	$0.01 / 5	$2.75 / 220	5	11	64.301144%	-0.000028	-0.000191	0.000038	0.000026	0.000000
XSP26May21P406.00	PUT	406.00	$0.01	$0.01 / 1	$4.80 / 1	8	10	84.378995%	-0.000007	-0.000049	0.000010	0.000007	0.000000
XSP26May21P405.00	PUT	405.00	$0.01	$0.01 / 5	$4.80 / 1	5	32	87.954245%	-0.000001	-0.000011	0.000002	0.000002	0.000000
XSP26May21P404.00	PUT	404.00	$0.01	$0.01 / 10	$2.75 / 220	10	37	73.940608%	-0.000001	-0.000002	0.000001	0.000000	0.000000
XSP26May21P403.00	PUT	403.00	$0.01	$0.01 / 2	$4.80 / 1	2	4	94.999734%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C480.00	CALL	480.00			$2.75 / 221	0	0	212.565578%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C475.00	CALL	475.00	$0.01		$2.75 / 221	0	15	200.981762%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C470.00	CALL	470.00	$0.01		$2.75 / 220	0	10	189.079790%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C465.00	CALL	465.00	$0.01		$2.75 / 220	0	6	176.830172%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C462.00	CALL	462.00			$2.96 / 221	0	0	173.361639%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C461.00	CALL	461.00			$2.96 / 221	0	0	170.785758%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C460.00	CALL	460.00	$0.01		$2.96 / 221	0	11	168.192494%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C459.00	CALL	459.00	$0.01		$2.32 / 221	0	6	153.102797%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C458.00	CALL	458.00			$2.96 / 221	0	0	162.946997%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C457.00	CALL	457.00			$2.74 / 221	0	0	156.208419%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C456.00	CALL	456.00			$2.74 / 221	0	0	153.570563%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C455.00	CALL	455.00			$2.96 / 221	0	0	154.943810%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C454.00	CALL	454.00			$2.96 / 221	0	0	152.235888%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C453.00	CALL	453.00			$2.96 / 221	0	0	149.506853%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C450.00	CALL	450.00			$2.96 / 221	0	0	141.185622%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C445.00	CALL	445.00			$2.96 / 221	0	0	126.824440%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C443.00	CALL	443.00			$2.96 / 221	0	0	120.883499%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C440.00	CALL	440.00			$2.96 / 220	0	0	111.728641%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C439.00	CALL	439.00	$0.26		$4.80 / 1	0	7	135.069241%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C438.00	CALL	438.00	$0.45		$2.11 / 220	0	8	92.026158%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C437.00	CALL	437.00	$0.43		$2.96 / 220	0	5	102.243999%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21C436.00	CALL	436.00	$0.30		$2.74 / 220	0	2	95.729159%	0.000001	-0.000002	0.000001	0.000000	0.000000
XSP26May21C435.00	CALL	435.00	$0.03		$2.96 / 220	0	1	95.705777%	0.000001	-0.000008	0.000002	0.000001	0.000000
XSP26May21C434.00	CALL	434.00	$0.65		$2.11 / 220	0	1	79.719881%	0.000004	-0.000033	0.000007	0.000005	0.000000
XSP26May21C433.00	CALL	433.00	$0.59		$2.11 / 220	0	2	76.527961%	0.000018	-0.000121	0.000024	0.000017	0.000000
XSP26May21C432.00	CALL	432.00	$0.35		$4.80 / 1	0	11	109.912970%	0.000063	-0.000409	0.000081	0.000057	0.000001
XSP26May21C431.00	CALL	431.00	$0.01		$2.74 / 220	1	4	78.965067%	0.000210	-0.001261	0.000249	0.000174	0.000002
XSP26May21C430.00	CALL	430.00	$0.01		$2.96 / 220	0	14	78.415977%	0.000638	-0.003544	0.000700	0.000489	0.000007
XSP26May21C429.00	CALL	429.00	$0.01		$2.74 / 221	0	2	71.823720%	0.001783	-0.009087	0.001795	0.001254	0.000020
XSP26May21C428.00	CALL	428.00	$0.03		$2.11 / 220	0	138	59.641875%	0.004573	-0.021248	0.004196	0.002933	0.000052
XSP26May21C427.00	CALL	427.00	$0.04		$4.80 / 1	0	2	90.004727%	0.010778	-0.045270	0.008940	0.006249	0.000124
XSP26May21C426.00	CALL	426.00	$0.01		$2.96 / 220	4	23	63.238336%	0.023352	-0.087823	0.017343	0.012122	0.000268
XSP26May21C425.00	CALL	425.00	$0.02		$2.96 / 220	0	22	59.175988%	0.046567	-0.155035	0.030615	0.021399	0.000534
XSP26May21P402.00	PUT	402.00	$0.06		$4.80 / 1	0	264	134.436571%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P401.00	PUT	401.00	$0.02		$2.75 / 220	0	13	107.602582%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P400.00	PUT	400.00	$0.01		$4.80 / 1	3	23	142.326183%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P399.00	PUT	399.00	$0.05		$4.80 / 1	1	2	146.235495%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P398.00	PUT	398.00	$0.01		$4.80 / 1	45	51	150.116271%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P397.00	PUT	397.00	$0.05		$2.75 / 220	0	5	121.539546%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P396.00	PUT	396.00	$0.02		$4.80 / 1	0	45	157.814753%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P395.00	PUT	395.00	$0.03		$4.80 / 1	0	31	161.634464%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P394.00	PUT	394.00	$0.03		$2.75 / 220	0	195	131.792383%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P393.00	PUT	393.00	$0.06		$2.75 / 220	0	166	135.179179%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P392.00	PUT	392.00	$0.03		$2.75 / 220	0	7	138.552314%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P391.00	PUT	391.00	$0.01		$2.75 / 220	0	10	141.913460%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P390.00	PUT	390.00	$0.70		$4.80 / 1	0	48	180.488546%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P389.00	PUT	389.00			$2.75 / 220	0	0	148.601212%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P388.00	PUT	388.00			$2.75 / 220	0	0	151.929705%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P387.00	PUT	387.00			$4.80 / 1	0	0	191.640736%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P386.00	PUT	386.00	$0.02		$4.80 / 1	0	5	195.336581%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P385.00	PUT	385.00			$4.80 / 221	0	0	199.027632%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P384.00	PUT	384.00	$0.02		$2.75 / 220	0	25	165.157714%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P383.00	PUT	383.00	$0.01		$2.75 / 220	0	1	168.451354%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P382.00	PUT	382.00	$0.01		$2.75 / 220	0	2	171.733775%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P381.00	PUT	381.00	$0.01		$2.75 / 220	0	8	175.010484%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P380.00	PUT	380.00	$0.40		$4.80 / 221	0	32	217.342704%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P379.00	PUT	379.00			$4.80 / 221	0	0	220.986081%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P378.00	PUT	378.00	$0.03		$4.80 / 1	0	4	224.623976%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P377.00	PUT	377.00	$0.01		$4.80 / 221	0	1	228.256837%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P376.00	PUT	376.00			$4.80 / 1	0	0	231.885092%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P375.00	PUT	375.00	$0.33		$4.80 / 221	0	23	235.509141%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P374.00	PUT	374.00	$0.01		$4.80 / 221	0	1	239.129368%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P373.00	PUT	373.00	$0.01		$4.80 / 221	0	2	242.746131%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P372.00	PUT	372.00	$0.06		$4.80 / 221	0	12	246.359768%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P370.00	PUT	370.00	$0.01		$4.80 / 221	0	24	253.578907%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P365.00	PUT	365.00	$0.01		$4.80 / 221	0	9	271.604445%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P360.00	PUT	360.00	$0.11		$4.80 / 221	0	2	289.609290%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP26May21P355.00	PUT	355.00	$0.12		$4.80 / 1	0	4	307.632376%	-0.000001	0.000000	0.000001	0.000000	0.000000