XSP.IN Option Chain
End of day data from May 16, 2022 for XSP.IN options expired on May 16, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP16May22P400.00 | PUT | 400.00 | $0.15 | | $0.08 / 2 | 609 | 294 | 4.236003% | -0.432497 | -1.018920 | 0.075539 | 0.082501 | -0.004796 |
| XSP16May22C405.00 | CALL | 405.00 | $0.01 | | $0.91 / 250 | 241 | 59 | 29.056617% | 0.215770 | -0.764292 | 0.056248 | 0.061432 | 0.002352 |
| XSP16May22P401.00 | PUT | 401.00 | $0.67 | | $0.97 / 3 | 220 | 6 | 10.669057% | -0.508875 | -1.032760 | 0.076620 | 0.083681 | -0.005647 |
| XSP16May22C404.00 | CALL | 404.00 | $0.01 | | $0.03 / 3 | 193 | 13 | 8.592593% | 0.275524 | -0.872105 | 0.064160 | 0.070073 | 0.003002 |
| XSP16May22P402.00 | PUT | 402.00 | $1.85 | $0.36 / 1 | $1.90 / 20 | 186 | 54 | 13.007682% | -0.584741 | -1.008703 | 0.074903 | 0.081806 | -0.006496 |
| XSP16May22P399.00 | PUT | 399.00 | $0.01 | | $0.10 / 3 | 186 | 53 | 7.688912% | -0.358388 | -0.968473 | 0.071758 | 0.078371 | -0.003971 |
| XSP16May22P398.00 | PUT | 398.00 | $0.01 | | $0.91 / 250 | 152 | 60 | 24.265791% | -0.289104 | -0.886616 | 0.065663 | 0.071714 | -0.003201 |
| XSP16May22C400.00 | CALL | 400.00 | $0.56 | $0.05 / 52 | $1.88 / 52 | 136 | 41 | 4.852398% | 0.567503 | -1.029254 | 0.075539 | 0.082501 | 0.006163 |
| XSP16May22C402.00 | CALL | 402.00 | $0.01 | | $0.25 / 51 | 126 | 12 | 8.048218% | 0.415259 | -1.019088 | 0.074903 | 0.081806 | 0.004518 |
| XSP16May22P403.00 | PUT | 403.00 | $2.45 | $1.12 / 50 | $2.98 / 50 | 120 | 54 | 7.388512% | -0.657390 | -0.949553 | 0.070594 | 0.077100 | -0.007311 |
| XSP16May22C403.00 | CALL | 403.00 | $0.03 | | $0.90 / 200 | 112 | 20 | 21.103453% | 0.342610 | -0.959965 | 0.070594 | 0.077100 | 0.003730 |
| XSP16May22C401.00 | CALL | 401.00 | $0.03 | | $10.00 / 1 | 84 | 10 | 120.360991% | 0.491125 | -1.043119 | 0.076620 | 0.083681 | 0.005339 |
| XSP16May22P393.00 | PUT | 393.00 | $0.01 | | $0.91 / 250 | 73 | 83 | 42.597811% | -0.063069 | -0.321705 | 0.023793 | 0.025986 | -0.000697 |
| XSP16May22C410.00 | CALL | 410.00 | $0.01 | | $0.91 / 250 | 65 | 69 | 45.909150% | 0.041690 | -0.232377 | 0.017120 | 0.018698 | 0.000455 |
| XSP16May22C398.00 | CALL | 398.00 | $2.89 | $2.02 / 50 | $3.91 / 50 | 60 | 66 | 10.890369% | 0.710896 | -0.896898 | 0.065663 | 0.071714 | 0.007703 |
| XSP16May22P397.00 | PUT | 397.00 | $0.01 | | $0.91 / 250 | 60 | 55 | 28.215042% | -0.226711 | -0.781578 | 0.057862 | 0.063195 | -0.002509 |
| XSP16May22C406.00 | CALL | 406.00 | $0.02 | | $0.30 / 3 | 59 | 22 | 21.701157% | 0.164419 | -0.646303 | 0.047578 | 0.051963 | 0.001793 |
| XSP16May22P395.00 | PUT | 395.00 | $0.02 | | $0.03 / 5 | 58 | 31 | 14.475117% | -0.127428 | -0.541688 | 0.040080 | 0.043773 | -0.001409 |
| XSP16May22C407.00 | CALL | 407.00 | $0.03 | | $0.91 / 250 | 56 | 60 | 36.130099% | 0.121830 | -0.527482 | 0.038840 | 0.042420 | 0.001329 |
| XSP16May22C399.00 | CALL | 399.00 | $1.54 | $1.02 / 50 | $2.91 / 50 | 50 | 5 | 8.019682% | 0.641612 | -0.978781 | 0.071758 | 0.078371 | 0.006960 |
| XSP16May22P404.00 | PUT | 404.00 | $3.03 | $2.10 / 50 | $3.92 / 50 | 43 | 7 | 11.333812% | -0.724476 | -0.861668 | 0.064160 | 0.070073 | -0.008066 |
| XSP16May22P396.00 | PUT | 396.00 | $0.01 | | $0.91 / 250 | 42 | 19 | 31.986343% | -0.172602 | -0.663260 | 0.049087 | 0.053611 | -0.001909 |
| XSP16May22P394.00 | PUT | 394.00 | $0.01 | | $0.91 / 250 | 31 | 27 | 39.151510% | -0.091131 | -0.425646 | 0.031487 | 0.034388 | -0.001007 |
| XSP16May22P390.00 | PUT | 390.00 | $0.01 | | $0.91 / 250 | 28 | 196 | 52.548084% | -0.017021 | -0.109668 | 0.008108 | 0.008855 | -0.000188 |
| XSP16May22P389.00 | PUT | 389.00 | $0.02 | | $0.91 / 250 | 26 | 9 | 55.765907% | -0.010244 | -0.070738 | 0.005229 | 0.005711 | -0.000113 |
| XSP16May22C395.00 | CALL | 395.00 | $6.50 | $5.08 / 50 | $6.90 / 50 | 25 | 17 | 19.625545% | 0.872572 | -0.551893 | 0.040080 | 0.043773 | 0.009413 |
| XSP16May22P392.00 | PUT | 392.00 | $0.04 | | $0.91 / 250 | 22 | 26 | 45.971699% | -0.042201 | -0.233804 | 0.017289 | 0.018883 | -0.000466 |
| XSP16May22C408.00 | CALL | 408.00 | $0.02 | | $0.23 / 1 | 21 | 10 | 25.407520% | 0.087732 | -0.415609 | 0.030609 | 0.033430 | 0.000958 |
| XSP16May22C420.00 | CALL | 420.00 | $0.01 | | $0.90 / 250 | 20 | 51 | 74.417192% | 0.000167 | -0.001671 | 0.000123 | 0.000135 | 0.000002 |
| XSP16May22P388.00 | PUT | 388.00 | $0.03 | | $0.91 / 250 | 19 | 250 | 58.944676% | -0.005943 | -0.043822 | 0.003239 | 0.003538 | -0.000066 |
| XSP16May22P383.00 | PUT | 383.00 | $0.01 | | $0.91 / 250 | 17 | 21 | 74.390291% | -0.000220 | -0.002158 | 0.000159 | 0.000174 | -0.000002 |
| XSP16May22P387.00 | PUT | 387.00 | $0.04 | | $0.91 / 200 | 14 | 19 | 62.088992% | -0.003322 | -0.026065 | 0.001926 | 0.002104 | -0.000037 |
| XSP16May22P405.00 | PUT | 405.00 | $3.30 | $3.10 / 50 | $4.92 / 50 | 12 | 10 | 13.755916% | -0.784230 | -0.753829 | 0.056248 | 0.061432 | -0.008743 |
| XSP16May22C390.00 | CALL | 390.00 | $10.95 | $10.08 / 50 | $11.90 / 50 | 12 | 13 | 31.971691% | 0.982979 | -0.119743 | 0.008108 | 0.008855 | 0.010497 |
| XSP16May22P420.00 | PUT | 420.00 | $17.99 | $18.10 / 50 | $19.92 / 50 | 11 | 16 | 40.241718% | -0.999833 | 0.009180 | 0.000123 | 0.000135 | -0.011505 |
| XSP16May22P386.00 | PUT | 386.00 | $0.02 | | $0.01 / 1 | 11 | 9 | 28.288187% | -0.001787 | -0.014881 | 0.001100 | 0.001201 | -0.000020 |
| XSP16May22C414.00 | CALL | 414.00 | $0.01 | | $0.91 / 200 | 10 | 10 | 57.955748% | 0.006587 | -0.048137 | 0.003548 | 0.003875 | 0.000072 |
| XSP16May22P378.00 | PUT | 378.00 | $0.01 | | $0.91 / 200 | 10 | 13 | 89.319169% | -0.000003 | -0.000037 | 0.000003 | 0.000003 | 0.000000 |
| XSP16May22C411.00 | CALL | 411.00 | $0.03 | | $0.91 / 250 | 9 | 4 | 49.010037% | 0.027493 | -0.164984 | 0.012156 | 0.013277 | 0.000300 |
| XSP16May22P410.00 | PUT | 410.00 | $9.68 | $8.10 / 50 | $9.92 / 50 | 8 | 79 | 24.273463% | -0.958310 | -0.221785 | 0.017120 | 0.018698 | -0.010777 |
| XSP16May22C409.00 | CALL | 409.00 | $0.01 | | $0.91 / 250 | 8 | 6 | 42.736589% | 0.061372 | -0.316211 | 0.023293 | 0.025439 | 0.000670 |
| XSP16May22C415.00 | CALL | 415.00 | $0.01 | | $0.91 / 250 | 7 | 7 | 60.837206% | 0.003852 | -0.029850 | 0.002200 | 0.002403 | 0.000042 |
| XSP16May22P391.00 | PUT | 391.00 | $0.04 | | $0.91 / 250 | 7 | 12 | 49.285633% | -0.027278 | -0.163343 | 0.012077 | 0.013190 | -0.000301 |
| XSP16May22C412.00 | CALL | 412.00 | $0.01 | | $0.91 / 200 | 6 | 23 | 52.047151% | 0.017597 | -0.113197 | 0.008342 | 0.009110 | 0.000192 |
| XSP16May22C385.00 | CALL | 385.00 | $15.91 | $15.08 / 50 | $16.90 / 50 | 6 | 6 | 43.678623% | 0.999075 | -0.018098 | 0.000602 | 0.000658 | 0.010537 |
| XSP16May22P382.00 | PUT | 382.00 | $0.01 | | $0.91 / 250 | 6 | 24 | 77.407557% | -0.000101 | -0.001043 | 0.000077 | 0.000084 | -0.000001 |
| XSP16May22C396.00 | CALL | 396.00 | $6.67 | $4.08 / 50 | $5.90 / 50 | 5 | 15 | 17.009317% | 0.827398 | -0.673490 | 0.049087 | 0.053611 | 0.008940 |
| XSP16May22C397.00 | CALL | 397.00 | $5.40 | $3.01 / 50 | $4.88 / 50 | 4 | 4 | 12.973790% | 0.773289 | -0.791835 | 0.057862 | 0.063195 | 0.008368 |
| XSP16May22C468.00 | CALL | 468.00 | $0.01 | | $0.91 / 250 | 3 | 1 | 182.358704% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C413.00 | CALL | 413.00 | $0.02 | | $0.91 / 250 | 3 | 7 | 55.027238% | 0.010930 | -0.075072 | 0.005533 | 0.006043 | 0.000120 |
| XSP16May22P413.00 | PUT | 413.00 | $10.55 | $11.10 / 50 | $12.92 / 50 | 3 | 10 | 31.112234% | -0.989070 | -0.064402 | 0.005533 | 0.006043 | -0.011195 |
| XSP16May22P406.00 | PUT | 406.00 | $4.90 | $4.10 / 50 | $5.92 / 50 | 3 | 4 | 12.702870% | -0.835581 | -0.635814 | 0.047578 | 0.051963 | -0.009330 |
| XSP16May22P435.00 | PUT | 435.00 | $34.33 | $33.10 / 50 | $34.92 / 50 | 2 | 15 | 65.179574% | -1.000000 | 0.011238 | 0.000001 | 0.000000 | -0.011918 |
| XSP16May22P434.00 | PUT | 434.00 | $33.32 | $32.10 / 50 | $33.92 / 50 | 2 | 3 | 69.993474% | -1.000000 | 0.011212 | 0.000001 | 0.000000 | -0.011890 |
| XSP16May22P430.00 | PUT | 430.00 | $26.72 | $28.09 / 50 | $29.98 / 50 | 2 | 5 | 57.111788% | -1.000000 | 0.011109 | 0.000001 | 0.000000 | -0.011781 |
| XSP16May22P421.00 | PUT | 421.00 | $21.93 | $19.09 / 50 | $20.98 / 50 | 2 | 11 | 41.980292% | -0.999918 | 0.010025 | 0.000063 | 0.000069 | -0.011533 |
| XSP16May22P417.00 | PUT | 417.00 | $17.28 | $15.10 / 50 | $16.92 / 50 | 2 | 450 | 34.944284% | -0.998797 | 0.000382 | 0.000766 | 0.000837 | -0.011411 |
| XSP16May22P411.00 | PUT | 411.00 | $10.79 | $9.10 / 50 | $10.92 / 50 | 2 | 6 | 22.722871% | -0.972507 | -0.154366 | 0.012156 | 0.013277 | -0.010960 |
| XSP16May22P409.00 | PUT | 409.00 | $5.12 | $7.09 / 50 | $8.98 / 50 | 2 | 12 | 20.283584% | -0.938628 | -0.305644 | 0.023293 | 0.025439 | -0.010535 |
| XSP16May22P408.00 | PUT | 408.00 | $9.26 | $6.10 / 50 | $7.92 / 50 | 2 | 1 | 16.825603% | -0.912268 | -0.405068 | 0.030609 | 0.033430 | -0.010220 |
| XSP16May22P407.00 | PUT | 407.00 | $6.66 | $5.09 / 50 | $6.98 / 50 | 2 | 1 | 16.015325% | -0.878170 | -0.516967 | 0.038840 | 0.042420 | -0.009821 |
| XSP16May22C391.00 | CALL | 391.00 | $10.60 | $9.02 / 50 | $10.91 / 50 | 2 | 3 | 28.409789% | 0.972722 | -0.173445 | 0.012077 | 0.013190 | 0.010411 |
| XSP16May22C389.00 | CALL | 389.00 | $12.58 | $11.02 / 50 | $12.90 / 50 | 2 | 2 | 32.786641% | 0.989756 | -0.080788 | 0.005229 | 0.005711 | 0.010544 |
| XSP16May22P385.00 | PUT | 385.00 | $0.01 | | $0.91 / 250 | 2 | 26 | 68.289465% | -0.000925 | -0.008152 | 0.000602 | 0.000658 | -0.000010 |
| XSP16May22P381.00 | PUT | 381.00 | $0.02 | | $0.91 / 250 | 2 | 4 | 80.412021% | -0.000045 | -0.000483 | 0.000036 | 0.000039 | 0.000000 |
| XSP16May22P370.00 | PUT | 370.00 | $0.01 | | $0.91 / 250 | 2 | 13 | 112.586896% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P465.00 | PUT | 465.00 | $64.05 | $63.10 / 50 | $64.92 / 50 | 1 | 3 | 108.986937% | -1.000000 | 0.012013 | 0.000001 | 0.000000 | -0.012739 |
| XSP16May22P453.00 | PUT | 453.00 | $50.09 | $51.10 / 50 | $52.92 / 50 | 1 | 1 | 91.703625% | -1.000000 | 0.011703 | 0.000001 | 0.000000 | -0.012411 |
| XSP16May22C450.00 | CALL | 450.00 | $0.01 | | $0.91 / 250 | 1 | 16 | 145.577957% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P450.00 | PUT | 450.00 | $49.05 | $48.10 / 50 | $49.92 / 50 | 1 | 25 | 87.258732% | -1.000000 | 0.011626 | 0.000001 | 0.000000 | -0.012328 |
| XSP16May22C428.00 | CALL | 428.00 | $0.01 | | $0.90 / 250 | 1 | 1 | 94.935679% | 0.000001 | -0.000003 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P422.00 | PUT | 422.00 | $22.70 | $20.10 / 50 | $21.92 / 50 | 1 | 5 | 49.025419% | -0.999961 | 0.010482 | 0.000031 | 0.000034 | -0.011561 |
| XSP16May22C419.00 | CALL | 419.00 | $0.02 | | $0.90 / 250 | 1 | 12 | 71.725586% | 0.000333 | -0.003173 | 0.000234 | 0.000256 | 0.000004 |
| XSP16May22C418.00 | CALL | 418.00 | $0.01 | | $0.91 / 200 | 1 | 3 | 69.234730% | 0.000642 | -0.005837 | 0.000430 | 0.000470 | 0.000007 |
| XSP16May22C416.00 | CALL | 416.00 | $0.02 | | $0.03 / 1 | 1 | 6 | 31.715993% | 0.002185 | -0.017905 | 0.001320 | 0.001442 | 0.000024 |
| XSP16May22C394.00 | CALL | 394.00 | $8.89 | $6.02 / 50 | $7.88 / 50 | 1 | 51 | 20.596049% | 0.908869 | -0.435825 | 0.031487 | 0.034388 | 0.009787 |
| XSP16May22C393.00 | CALL | 393.00 | $8.54 | $7.02 / 50 | $8.91 / 50 | 1 | 1 | 23.652230% | 0.936931 | -0.331858 | 0.023793 | 0.025986 | 0.010070 |
| XSP16May22C392.00 | CALL | 392.00 | $9.50 | $8.02 / 50 | $9.91 / 50 | 1 | 1 | 26.046252% | 0.957799 | -0.243931 | 0.017289 | 0.018883 | 0.010274 |
| XSP16May22P380.00 | PUT | 380.00 | $0.01 | | $0.91 / 250 | 1 | 40 | 83.395418% | -0.000019 | -0.000214 | 0.000016 | 0.000017 | 0.000000 |
| XSP16May22P375.00 | PUT | 375.00 | $0.08 | | $0.91 / 250 | 1 | 56 | 98.111709% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P365.00 | PUT | 365.00 | $0.01 | | $0.91 / 250 | 1 | 42 | 126.906224% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C520.00 | CALL | 520.00 | | | $0.91 / 250 | 0 | 0 | 274.586466% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P520.00 | PUT | 520.00 | | $118.09 / 50 | $119.98 / 50 | 0 | 0 | 181.176267% | -1.000000 | 0.013434 | 0.000001 | 0.000000 | -0.014246 |
| XSP16May22C515.00 | CALL | 515.00 | | | $0.91 / 250 | 0 | 0 | 266.426955% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P515.00 | PUT | 515.00 | | $113.10 / 50 | $114.92 / 50 | 0 | 0 | 175.147389% | -1.000000 | 0.013305 | 0.000001 | 0.000000 | -0.014109 |
| XSP16May22C510.00 | CALL | 510.00 | | | $0.91 / 250 | 0 | 0 | 258.136583% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P510.00 | PUT | 510.00 | | $108.10 / 50 | $109.92 / 50 | 0 | 0 | 182.366160% | -1.000000 | 0.013176 | 0.000001 | 0.000000 | -0.013972 |
| XSP16May22C505.00 | CALL | 505.00 | | | $0.90 / 250 | 0 | 0 | 249.196534% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P505.00 | PUT | 505.00 | | $103.09 / 50 | $104.98 / 50 | 0 | 0 | 162.852838% | -1.000000 | 0.013047 | 0.000001 | 0.000000 | -0.013835 |
| XSP16May22C500.00 | CALL | 500.00 | | | $0.90 / 250 | 0 | 0 | 240.638658% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P500.00 | PUT | 500.00 | | $98.10 / 50 | $99.92 / 50 | 0 | 0 | 156.579099% | -1.000000 | 0.012917 | 0.000001 | 0.000000 | -0.013698 |
| XSP16May22C495.00 | CALL | 495.00 | | | $0.90 / 200 | 0 | 0 | 231.928342% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P495.00 | PUT | 495.00 | | $93.10 / 50 | $94.92 / 50 | 0 | 0 | 162.432335% | -1.000000 | 0.012788 | 0.000001 | 0.000000 | -0.013561 |
| XSP16May22C490.00 | CALL | 490.00 | $0.34 | | $0.91 / 250 | 0 | 9 | 223.534576% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P490.00 | PUT | 490.00 | | $88.09 / 50 | $89.98 / 50 | 0 | 0 | 143.760740% | -1.000000 | 0.012659 | 0.000001 | 0.000000 | -0.013424 |
| XSP16May22C488.00 | CALL | 488.00 | | | $0.91 / 250 | 0 | 0 | 219.936609% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P488.00 | PUT | 488.00 | | $86.10 / 50 | $87.98 / 50 | 0 | 0 | 131.093828% | -1.000000 | 0.012607 | 0.000001 | 0.000000 | -0.013370 |
| XSP16May22C487.00 | CALL | 487.00 | | | $0.91 / 200 | 0 | 0 | 218.127630% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P487.00 | PUT | 487.00 | | $85.09 / 50 | $86.98 / 50 | 0 | 0 | 139.845807% | -1.000000 | 0.012582 | 0.000001 | 0.000000 | -0.013342 |
| XSP16May22C486.00 | CALL | 486.00 | | | $0.91 / 250 | 0 | 0 | 216.312087% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P486.00 | PUT | 486.00 | | $84.12 / 50 | $85.98 / 50 | 0 | 0 | 138.531647% | -1.000000 | 0.012556 | 0.000001 | 0.000000 | -0.013315 |
| XSP16May22C485.00 | CALL | 485.00 | $0.06 | | $0.91 / 250 | 0 | 0 | 214.490218% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P485.00 | PUT | 485.00 | | $83.10 / 50 | $84.92 / 50 | 0 | 0 | 137.213639% | -1.000000 | 0.012530 | 0.000001 | 0.000000 | -0.013287 |
| XSP16May22C484.00 | CALL | 484.00 | | | $0.91 / 250 | 0 | 0 | 212.657468% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P484.00 | PUT | 484.00 | | $82.12 / 50 | $83.99 / 50 | 0 | 0 | 135.891716% | -1.000000 | 0.012504 | 0.000001 | 0.000000 | -0.013260 |
| XSP16May22C482.00 | CALL | 482.00 | | | $0.91 / 250 | 0 | 0 | 208.977344% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P482.00 | PUT | 482.00 | | $80.10 / 50 | $81.92 / 50 | 0 | 0 | 133.235875% | -1.000000 | 0.012452 | 0.000001 | 0.000000 | -0.013205 |
| XSP16May22C480.00 | CALL | 480.00 | $0.03 | | $0.91 / 200 | 0 | 7 | 205.266786% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P480.00 | PUT | 480.00 | | $78.10 / 50 | $79.92 / 50 | 0 | 0 | 141.569712% | -1.000000 | 0.012401 | 0.000001 | 0.000000 | -0.013150 |
| XSP16May22C478.00 | CALL | 478.00 | | | $0.91 / 250 | 0 | 0 | 201.525318% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P478.00 | PUT | 478.00 | | $76.10 / 50 | $77.92 / 50 | 0 | 0 | 138.710099% | -1.000000 | 0.012349 | 0.000001 | 0.000000 | -0.013096 |
| XSP16May22C477.00 | CALL | 477.00 | | | $0.91 / 250 | 0 | 0 | 199.647131% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P477.00 | PUT | 477.00 | | $75.10 / 50 | $76.98 / 50 | 0 | 0 | 126.523305% | -1.000000 | 0.012323 | 0.000001 | 0.000000 | -0.013068 |
| XSP16May22C476.00 | CALL | 476.00 | | | $0.91 / 250 | 0 | 0 | 197.757568% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P476.00 | PUT | 476.00 | $79.28 | $74.10 / 50 | $75.92 / 50 | 0 | 2 | 135.832617% | -1.000000 | 0.012297 | 0.000001 | 0.000000 | -0.013041 |
| XSP16May22C475.00 | CALL | 475.00 | $0.08 | | $0.91 / 200 | 0 | 3 | 195.860911% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P475.00 | PUT | 475.00 | | $73.09 / 50 | $74.98 / 50 | 0 | 0 | 123.806991% | -1.000000 | 0.012272 | 0.000001 | 0.000000 | -0.013013 |
| XSP16May22C474.00 | CALL | 474.00 | | | $0.91 / 250 | 0 | 0 | 193.956449% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P474.00 | PUT | 474.00 | | $72.10 / 50 | $73.92 / 50 | 0 | 0 | 122.445235% | -1.000000 | 0.012246 | 0.000001 | 0.000000 | -0.012986 |
| XSP16May22C473.00 | CALL | 473.00 | | | $0.91 / 200 | 0 | 0 | 192.043988% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P473.00 | PUT | 473.00 | | $71.10 / 50 | $72.92 / 50 | 0 | 0 | 131.479133% | -1.000000 | 0.012220 | 0.000001 | 0.000000 | -0.012959 |
| XSP16May22C472.00 | CALL | 472.00 | | | $0.91 / 250 | 0 | 0 | 190.123465% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P472.00 | PUT | 472.00 | | $70.09 / 50 | $71.98 / 50 | 0 | 0 | 119.706459% | -1.000000 | 0.012194 | 0.000001 | 0.000000 | -0.012931 |
| XSP16May22C471.00 | CALL | 471.00 | | | $0.91 / 250 | 0 | 0 | 188.194780% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P471.00 | PUT | 471.00 | | $69.10 / 50 | $70.92 / 50 | 0 | 0 | 118.326919% | -1.000000 | 0.012168 | 0.000001 | 0.000000 | -0.012904 |
| XSP16May22C470.00 | CALL | 470.00 | $0.67 | | $0.91 / 250 | 0 | 7 | 186.257829% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P470.00 | PUT | 470.00 | | $68.10 / 50 | $69.92 / 50 | 0 | 0 | 127.080892% | -1.000000 | 0.012142 | 0.000001 | 0.000000 | -0.012876 |
| XSP16May22C469.00 | CALL | 469.00 | | | $0.91 / 250 | 0 | 0 | 184.312506% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P469.00 | PUT | 469.00 | | $67.09 / 50 | $68.98 / 50 | 0 | 0 | 120.214584% | -1.000000 | 0.012117 | 0.000001 | 0.000000 | -0.012849 |
| XSP16May22P468.00 | PUT | 468.00 | | $66.10 / 50 | $67.92 / 50 | 0 | 0 | 113.194334% | -1.000000 | 0.012091 | 0.000001 | 0.000000 | -0.012822 |
| XSP16May22C467.00 | CALL | 467.00 | | | $0.91 / 200 | 0 | 0 | 180.396309% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P467.00 | PUT | 467.00 | | $65.10 / 50 | $66.92 / 50 | 0 | 0 | 122.635199% | -1.000000 | 0.012065 | 0.000001 | 0.000000 | -0.012794 |
| XSP16May22C466.00 | CALL | 466.00 | | | $0.91 / 250 | 0 | 0 | 178.425205% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P466.00 | PUT | 466.00 | | $64.09 / 50 | $65.98 / 50 | 0 | 0 | 115.868490% | -1.000000 | 0.012039 | 0.000001 | 0.000000 | -0.012767 |
| XSP16May22C465.00 | CALL | 465.00 | $0.07 | | $0.91 / 250 | 0 | 4 | 176.445270% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C464.00 | CALL | 464.00 | | | $0.91 / 200 | 0 | 0 | 174.456378% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P464.00 | PUT | 464.00 | | $62.10 / 50 | $63.92 / 50 | 0 | 0 | 118.137439% | -1.000000 | 0.011987 | 0.000001 | 0.000000 | -0.012712 |
| XSP16May22C463.00 | CALL | 463.00 | $0.15 | | $0.91 / 250 | 0 | 2 | 172.458392% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P463.00 | PUT | 463.00 | | $61.09 / 50 | $62.98 / 50 | 0 | 0 | 111.472499% | -1.000000 | 0.011962 | 0.000001 | 0.000000 | -0.012685 |
| XSP16May22C462.00 | CALL | 462.00 | | | $0.91 / 250 | 0 | 0 | 170.451477% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P462.00 | PUT | 462.00 | | $60.10 / 50 | $61.92 / 50 | 0 | 0 | 104.737950% | -1.000000 | 0.011936 | 0.000001 | 0.000000 | -0.012657 |
| XSP16May22C461.00 | CALL | 461.00 | | | $0.91 / 250 | 0 | 0 | 168.434220% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P461.00 | PUT | 461.00 | | $59.10 / 50 | $60.92 / 50 | 0 | 0 | 111.671740% | -1.000000 | 0.011910 | 0.000001 | 0.000000 | -0.012630 |
| XSP16May22C460.00 | CALL | 460.00 | $0.22 | | $0.91 / 250 | 0 | 7 | 166.407470% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P460.00 | PUT | 460.00 | | $58.09 / 50 | $59.98 / 50 | 0 | 0 | 107.027793% | -1.000000 | 0.011884 | 0.000001 | 0.000000 | -0.012602 |
| XSP16May22C459.00 | CALL | 459.00 | $1.99 | | $0.91 / 200 | 0 | 1 | 164.371090% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P459.00 | PUT | 459.00 | | $57.10 / 50 | $58.92 / 50 | 0 | 0 | 100.442208% | -1.000000 | 0.011858 | 0.000001 | 0.000000 | -0.012575 |
| XSP16May22C458.00 | CALL | 458.00 | $0.02 | | $0.91 / 250 | 0 | 0 | 162.324935% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P458.00 | PUT | 458.00 | | $56.10 / 50 | $57.92 / 50 | 0 | 0 | 107.133345% | -1.000000 | 0.011832 | 0.000001 | 0.000000 | -0.012548 |
| XSP16May22C457.00 | CALL | 457.00 | | | $0.91 / 250 | 0 | 0 | 160.268847% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P457.00 | PUT | 457.00 | $39.70 | $55.09 / 50 | $56.98 / 50 | 0 | 3 | 102.534497% | -1.000000 | 0.011807 | 0.000001 | 0.000000 | -0.012520 |
| XSP16May22C456.00 | CALL | 456.00 | $2.83 | | $0.91 / 250 | 0 | 1 | 158.202656% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P456.00 | PUT | 456.00 | | $54.10 / 50 | $55.92 / 50 | 0 | 0 | 96.096881% | -1.000000 | 0.011781 | 0.000001 | 0.000000 | -0.012493 |
| XSP16May22C455.00 | CALL | 455.00 | $0.01 | | $0.91 / 200 | 0 | 15 | 156.126177% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P455.00 | PUT | 455.00 | $25.92 | $53.10 / 50 | $54.92 / 50 | 0 | 0 | 106.762474% | -1.000000 | 0.011755 | 0.000001 | 0.000000 | -0.012465 |
| XSP16May22C454.00 | CALL | 454.00 | | | $0.91 / 250 | 0 | 0 | 154.034921% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P454.00 | PUT | 454.00 | | $52.09 / 50 | $53.98 / 50 | 0 | 0 | 97.987318% | -1.000000 | 0.011729 | 0.000001 | 0.000000 | -0.012438 |
| XSP16May22C453.00 | CALL | 453.00 | $1.72 | | $0.91 / 200 | 0 | 0 | 151.937642% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C452.00 | CALL | 452.00 | $0.34 | | $0.91 / 200 | 0 | 8 | 149.829159% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P452.00 | PUT | 452.00 | | $50.10 / 50 | $51.92 / 50 | 0 | 0 | 101.971693% | -1.000000 | 0.011677 | 0.000001 | 0.000000 | -0.012383 |
| XSP16May22C451.00 | CALL | 451.00 | | | $0.91 / 250 | 0 | 0 | 147.709317% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P451.00 | PUT | 451.00 | $15.62 | $49.09 / 50 | $50.98 / 50 | 0 | 1 | 93.385182% | -1.000000 | 0.011652 | 0.000001 | 0.000000 | -0.012356 |
| XSP16May22C449.00 | CALL | 449.00 | $0.93 | | $0.91 / 250 | 0 | 10 | 143.434906% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P449.00 | PUT | 449.00 | | $47.10 / 50 | $48.92 / 50 | 0 | 0 | 97.116532% | -1.000000 | 0.011600 | 0.000001 | 0.000000 | -0.012301 |
| XSP16May22C448.00 | CALL | 448.00 | | | $0.91 / 250 | 0 | 0 | 141.279125% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P448.00 | PUT | 448.00 | $49.79 | $46.09 / 50 | $47.98 / 50 | 0 | 7 | 87.730096% | -1.000000 | 0.011574 | 0.000001 | 0.000000 | -0.012274 |
| XSP16May22C447.00 | CALL | 447.00 | $0.05 | | $0.91 / 250 | 0 | 2 | 139.114313% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P447.00 | PUT | 447.00 | $8.55 | $45.10 / 50 | $46.92 / 50 | 0 | 1 | 82.758514% | -1.000000 | 0.011548 | 0.000001 | 0.000000 | -0.012246 |
| XSP16May22C446.00 | CALL | 446.00 | | | $0.91 / 200 | 0 | 0 | 136.933854% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P446.00 | PUT | 446.00 | $13.15 | $44.10 / 50 | $45.92 / 50 | 0 | 2 | 92.195374% | -1.000000 | 0.011522 | 0.000001 | 0.000000 | -0.012219 |
| XSP16May22C445.00 | CALL | 445.00 | $0.04 | | $0.91 / 250 | 0 | 9 | 134.741639% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P445.00 | PUT | 445.00 | $41.30 | $43.09 / 50 | $44.98 / 50 | 0 | 25 | 84.002614% | -1.000000 | 0.011497 | 0.000001 | 0.000000 | -0.012191 |
| XSP16May22C444.00 | CALL | 444.00 | $4.99 | | $0.91 / 250 | 0 | 4 | 132.536674% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P444.00 | PUT | 444.00 | $45.77 | $42.10 / 50 | $43.92 / 50 | 0 | 1 | 78.200297% | -1.000000 | 0.011471 | 0.000001 | 0.000000 | -0.012164 |
| XSP16May22C443.00 | CALL | 443.00 | $9.56 | | $0.91 / 200 | 0 | 2 | 130.318162% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P443.00 | PUT | 443.00 | | $41.10 / 50 | $42.92 / 50 | 0 | 0 | 87.208657% | -1.000000 | 0.011445 | 0.000001 | 0.000000 | -0.012137 |
| XSP16May22C442.00 | CALL | 442.00 | $5.02 | | $0.91 / 250 | 0 | 1 | 128.087481% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P442.00 | PUT | 442.00 | | $40.09 / 50 | $41.98 / 50 | 0 | 0 | 79.217301% | -1.000000 | 0.011419 | 0.000001 | 0.000000 | -0.012109 |
| XSP16May22C441.00 | CALL | 441.00 | $0.05 | | $0.91 / 250 | 0 | 0 | 125.842118% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P441.00 | PUT | 441.00 | | $39.10 / 50 | $40.92 / 50 | 0 | 0 | 73.583045% | -1.000000 | 0.011393 | 0.000001 | 0.000000 | -0.012082 |
| XSP16May22C440.00 | CALL | 440.00 | $0.19 | | $0.91 / 250 | 0 | 8 | 123.582762% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P440.00 | PUT | 440.00 | $28.47 | $38.10 / 50 | $39.92 / 50 | 0 | 13 | 82.148828% | -1.000000 | 0.011367 | 0.000001 | 0.000000 | -0.012054 |
| XSP16May22C439.00 | CALL | 439.00 | $2.13 | | $0.91 / 250 | 0 | 0 | 121.308967% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P439.00 | PUT | 439.00 | $22.37 | $37.09 / 50 | $38.98 / 50 | 0 | 3 | 74.363705% | -1.000000 | 0.011342 | 0.000001 | 0.000000 | -0.012027 |
| XSP16May22C438.00 | CALL | 438.00 | $0.07 | | $0.91 / 200 | 0 | 1 | 119.020428% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P438.00 | PUT | 438.00 | $26.83 | $36.10 / 50 | $37.92 / 50 | 0 | 6 | 68.902290% | -1.000000 | 0.011316 | 0.000001 | 0.000000 | -0.012000 |
| XSP16May22C437.00 | CALL | 437.00 | $0.79 | | $0.91 / 250 | 0 | 1 | 116.716873% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P437.00 | PUT | 437.00 | | $35.10 / 50 | $36.92 / 50 | 0 | 0 | 75.117578% | -1.000000 | 0.011290 | 0.000001 | 0.000000 | -0.011972 |
| XSP16May22C436.00 | CALL | 436.00 | $0.45 | | $0.91 / 250 | 0 | 5 | 114.398078% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P436.00 | PUT | 436.00 | $9.32 | $34.09 / 50 | $35.98 / 50 | 0 | 1 | 69.436871% | -1.000000 | 0.011264 | 0.000001 | 0.000000 | -0.011945 |
| XSP16May22C435.00 | CALL | 435.00 | $0.11 | | $0.91 / 250 | 0 | 26 | 112.058880% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C434.00 | CALL | 434.00 | $0.01 | | $0.91 / 200 | 0 | 4 | 109.707944% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C433.00 | CALL | 433.00 | $0.78 | | $0.91 / 250 | 0 | 4 | 107.338200% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P433.00 | PUT | 433.00 | $6.73 | $31.09 / 50 | $32.98 / 50 | 0 | 1 | 61.978075% | -1.000000 | 0.011187 | 0.000001 | 0.000000 | -0.011863 |
| XSP16May22C432.00 | CALL | 432.00 | $0.04 | | $0.91 / 200 | 0 | 1 | 104.950660% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P432.00 | PUT | 432.00 | $32.57 | $30.10 / 50 | $31.92 / 50 | 0 | 1 | 60.364952% | -1.000000 | 0.011161 | 0.000001 | 0.000000 | -0.011835 |
| XSP16May22C431.00 | CALL | 431.00 | $0.33 | | $0.90 / 250 | 0 | 10 | 102.257467% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P431.00 | PUT | 431.00 | | $29.10 / 50 | $30.92 / 50 | 0 | 0 | 64.783496% | -1.000000 | 0.011135 | 0.000001 | 0.000000 | -0.011808 |
| XSP16May22C430.00 | CALL | 430.00 | $0.02 | | $0.90 / 250 | 0 | 39 | 99.837076% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C429.00 | CALL | 429.00 | $3.00 | | $0.90 / 250 | 0 | 12 | 97.397888% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22P429.00 | PUT | 429.00 | | $27.10 / 50 | $28.92 / 50 | 0 | 0 | 55.471456% | -1.000000 | 0.011082 | 0.000001 | 0.000000 | -0.011753 |
| XSP16May22P428.00 | PUT | 428.00 | $12.12 | $26.10 / 50 | $27.92 / 50 | 0 | 1 | 60.031813% | -1.000000 | 0.011054 | 0.000001 | 0.000000 | -0.011726 |
| XSP16May22C427.00 | CALL | 427.00 | $0.58 | | $0.90 / 250 | 0 | 4 | 92.455730% | 0.000001 | -0.000008 | 0.000001 | 0.000001 | 0.000000 |
| XSP16May22P427.00 | PUT | 427.00 | $11.04 | $25.09 / 50 | $26.98 / 50 | 0 | 0 | 52.160056% | -0.999999 | 0.011024 | 0.000001 | 0.000001 | -0.011698 |
| XSP16May22C426.00 | CALL | 426.00 | $0.46 | | $0.91 / 200 | 0 | 2 | 90.219162% | 0.000001 | -0.000018 | 0.000001 | 0.000001 | 0.000000 |
| XSP16May22P426.00 | PUT | 426.00 | $24.47 | $24.10 / 50 | $25.92 / 50 | 0 | 7 | 50.492896% | -0.999999 | 0.010987 | 0.000001 | 0.000001 | -0.011671 |
| XSP16May22C425.00 | CALL | 425.00 | $0.01 | | $0.91 / 250 | 0 | 20 | 87.688755% | 0.000003 | -0.000042 | 0.000003 | 0.000003 | 0.000000 |
| XSP16May22P425.00 | PUT | 425.00 | $10.73 | $23.10 / 50 | $24.92 / 50 | 0 | 0 | 54.586292% | -0.999997 | 0.010938 | 0.000003 | 0.000003 | -0.011643 |
| XSP16May22C424.00 | CALL | 424.00 | $0.02 | | $0.90 / 250 | 0 | 51 | 84.876854% | 0.000008 | -0.000093 | 0.000007 | 0.000008 | 0.000000 |
| XSP16May22P424.00 | PUT | 424.00 | $12.05 | $22.09 / 50 | $23.98 / 50 | 0 | 3 | 47.124290% | -0.999992 | 0.010861 | 0.000007 | 0.000008 | -0.011616 |
| XSP16May22C423.00 | CALL | 423.00 | $0.15 | | $0.91 / 200 | 0 | 4 | 82.555266% | 0.000018 | -0.000201 | 0.000015 | 0.000016 | 0.000000 |
| XSP16May22P423.00 | PUT | 423.00 | $16.42 | $21.10 / 50 | $22.92 / 50 | 0 | 2 | 45.420732% | -0.999982 | 0.010727 | 0.000015 | 0.000016 | -0.011589 |
| XSP16May22C422.00 | CALL | 422.00 | $0.21 | | $0.91 / 250 | 0 | 8 | 79.950000% | 0.000039 | -0.000421 | 0.000031 | 0.000034 | 0.000000 |
| XSP16May22C421.00 | CALL | 421.00 | $0.03 | | $0.90 / 250 | 0 | 58 | 77.073665% | 0.000082 | -0.000852 | 0.000063 | 0.000069 | 0.000001 |
| XSP16May22P419.00 | PUT | 419.00 | $9.35 | $17.10 / 50 | $18.92 / 50 | 0 | 1 | 42.899671% | -0.999667 | 0.007652 | 0.000234 | 0.000256 | -0.011476 |
| XSP16May22P418.00 | PUT | 418.00 | $20.08 | $16.09 / 50 | $17.98 / 50 | 0 | 2 | 36.723965% | -0.999358 | 0.004962 | 0.000430 | 0.000470 | -0.011445 |
| XSP16May22C417.00 | CALL | 417.00 | $0.05 | | $0.91 / 250 | 0 | 15 | 66.473977% | 0.001203 | -0.010391 | 0.000766 | 0.000837 | 0.000013 |
| XSP16May22P416.00 | PUT | 416.00 | $15.58 | $14.10 / 50 | $15.92 / 50 | 0 | 6 | 37.096623% | -0.997815 | -0.007157 | 0.001320 | 0.001442 | -0.011373 |
| XSP16May22P415.00 | PUT | 415.00 | $15.00 | $13.09 / 50 | $14.98 / 50 | 0 | 2 | 31.334510% | -0.996148 | -0.019128 | 0.002200 | 0.002403 | -0.011327 |
| XSP16May22P414.00 | PUT | 414.00 | $5.11 | $12.10 / 50 | $13.92 / 50 | 0 | 9 | 29.503086% | -0.993413 | -0.037441 | 0.003548 | 0.003875 | -0.011270 |
| XSP16May22P412.00 | PUT | 412.00 | $16.88 | $10.09 / 50 | $11.98 / 50 | 0 | 7 | 26.399612% | -0.982403 | -0.102553 | 0.008342 | 0.009110 | -0.011095 |
| XSP16May22C388.00 | CALL | 388.00 | | $12.00 / 50 | $13.83 / 50 | 0 | 0 | 32.009590% | 0.994057 | -0.053846 | 0.003239 | 0.003538 | 0.010564 |
| XSP16May22C387.00 | CALL | 387.00 | | $13.02 / 50 | $14.91 / 50 | 0 | 0 | 37.635370% | 0.996678 | -0.036063 | 0.001926 | 0.002104 | 0.010566 |
| XSP16May22C386.00 | CALL | 386.00 | | $14.02 / 50 | $15.91 / 50 | 0 | 0 | 39.899531% | 0.998213 | -0.024853 | 0.001100 | 0.001201 | 0.010555 |
| XSP16May22C384.00 | CALL | 384.00 | | $16.02 / 50 | $17.91 / 50 | 0 | 0 | 44.388149% | 0.999539 | -0.014204 | 0.000317 | 0.000346 | 0.010515 |
| XSP16May22P384.00 | PUT | 384.00 | $0.14 | | $0.91 / 200 | 0 | 5 | 71.351003% | -0.000461 | -0.004283 | 0.000317 | 0.000346 | -0.000005 |
| XSP16May22C383.00 | CALL | 383.00 | | $17.02 / 50 | $18.91 / 50 | 0 | 0 | 46.616186% | 0.999780 | -0.012053 | 0.000159 | 0.000174 | 0.010490 |
| XSP16May22C382.00 | CALL | 382.00 | | $18.08 / 50 | $19.90 / 50 | 0 | 0 | 50.535895% | 0.999899 | -0.010911 | 0.000077 | 0.000084 | 0.010464 |
| XSP16May22C381.00 | CALL | 381.00 | | $19.01 / 50 | $20.88 / 50 | 0 | 0 | 49.463374% | 0.999955 | -0.010326 | 0.000036 | 0.000039 | 0.010438 |
| XSP16May22C380.00 | CALL | 380.00 | | $20.08 / 50 | $21.90 / 50 | 0 | 0 | 55.060842% | 0.999981 | -0.010031 | 0.000016 | 0.000017 | 0.010410 |
| XSP16May22C379.00 | CALL | 379.00 | | $21.02 / 50 | $22.91 / 50 | 0 | 0 | 55.446596% | 0.999992 | -0.009882 | 0.000007 | 0.000007 | 0.010383 |
| XSP16May22P379.00 | PUT | 379.00 | $0.12 | | $0.91 / 250 | 0 | 5 | 86.364075% | -0.000008 | -0.000091 | 0.000007 | 0.000007 | 0.000000 |
| XSP16May22C378.00 | CALL | 378.00 | | $22.02 / 50 | $23.91 / 50 | 0 | 0 | 57.637969% | 0.999997 | -0.009803 | 0.000003 | 0.000003 | 0.010356 |
| XSP16May22C377.00 | CALL | 377.00 | | $23.02 / 50 | $24.91 / 50 | 0 | 0 | 59.822570% | 0.999999 | -0.009754 | 0.000001 | 0.000001 | 0.010328 |
| XSP16May22P377.00 | PUT | 377.00 | $0.08 | | $0.91 / 250 | 0 | 8 | 92.261776% | -0.000001 | -0.000014 | 0.000001 | 0.000001 | 0.000000 |
| XSP16May22C376.00 | CALL | 376.00 | | $24.08 / 50 | $25.90 / 50 | 0 | 0 | 64.030858% | 1.000000 | -0.009719 | 0.000001 | 0.000000 | 0.010301 |
| XSP16May22P376.00 | PUT | 376.00 | $0.17 | | $0.91 / 250 | 0 | 18 | 95.192900% | -0.000001 | -0.000005 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C375.00 | CALL | 375.00 | | $25.08 / 50 | $26.90 / 50 | 0 | 0 | 66.261763% | 1.000000 | -0.009690 | 0.000001 | 0.000000 | 0.010274 |
| XSP16May22C374.00 | CALL | 374.00 | | $26.01 / 50 | $27.88 / 50 | 0 | 0 | 64.429773% | 1.000000 | -0.009663 | 0.000001 | 0.000000 | 0.010246 |
| XSP16May22P374.00 | PUT | 374.00 | $0.07 | | $0.91 / 250 | 0 | 6 | 101.024225% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C373.00 | CALL | 373.00 | $18.76 | $27.02 / 50 | $28.91 / 50 | 0 | 1 | 68.526301% | 1.000000 | -0.009637 | 0.000001 | 0.000000 | 0.010219 |
| XSP16May22P373.00 | PUT | 373.00 | $0.07 | | $0.91 / 250 | 0 | 1 | 103.924081% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C372.00 | CALL | 372.00 | | $28.02 / 50 | $29.91 / 50 | 0 | 0 | 70.694144% | 1.000000 | -0.009611 | 0.000001 | 0.000000 | 0.010192 |
| XSP16May22P372.00 | PUT | 372.00 | $0.97 | | $0.91 / 250 | 0 | 11 | 106.820447% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C371.00 | CALL | 371.00 | | $29.02 / 50 | $30.88 / 50 | 0 | 0 | 71.334085% | 1.000000 | -0.009585 | 0.000001 | 0.000000 | 0.010164 |
| XSP16May22P371.00 | PUT | 371.00 | $0.40 | | $0.91 / 250 | 0 | 1 | 109.707038% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C370.00 | CALL | 370.00 | | $30.02 / 50 | $31.91 / 50 | 0 | 0 | 75.022687% | 1.000000 | -0.009559 | 0.000001 | 0.000000 | 0.010137 |
| XSP16May22C369.00 | CALL | 369.00 | | $31.02 / 50 | $32.88 / 50 | 0 | 0 | 75.590695% | 1.000000 | -0.009533 | 0.000001 | 0.000000 | 0.010109 |
| XSP16May22P369.00 | PUT | 369.00 | $0.06 | | $0.91 / 250 | 0 | 17 | 115.460435% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C368.00 | CALL | 368.00 | | $32.02 / 50 | $33.91 / 50 | 0 | 0 | 79.346710% | 1.000000 | -0.009507 | 0.000001 | 0.000000 | 0.010082 |
| XSP16May22P368.00 | PUT | 368.00 | $0.03 | | $0.91 / 250 | 0 | 1 | 118.328735% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C367.00 | CALL | 367.00 | | $33.00 / 50 | $34.83 / 50 | 0 | 0 | 75.201009% | 1.000000 | -0.009481 | 0.000001 | 0.000000 | 0.010055 |
| XSP16May22P367.00 | PUT | 367.00 | | | $0.91 / 250 | 0 | 0 | 121.191907% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C366.00 | CALL | 366.00 | | $34.02 / 50 | $35.88 / 50 | 0 | 0 | 81.966225% | 1.000000 | -0.009456 | 0.000001 | 0.000000 | 0.010027 |
| XSP16May22P366.00 | PUT | 366.00 | | | $0.91 / 200 | 0 | 0 | 124.048133% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C365.00 | CALL | 365.00 | | $35.08 / 50 | $36.90 / 50 | 0 | 0 | 88.404105% | 1.000000 | -0.009430 | 0.000001 | 0.000000 | 0.010000 |
| XSP16May22C364.00 | CALL | 364.00 | | $36.02 / 50 | $37.91 / 50 | 0 | 0 | 87.976576% | 1.000000 | -0.009404 | 0.000001 | 0.000000 | 0.009972 |
| XSP16May22P364.00 | PUT | 364.00 | $0.29 | | $0.91 / 250 | 0 | 3 | 129.756279% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C363.00 | CALL | 363.00 | | $37.02 / 50 | $38.90 / 50 | 0 | 0 | 89.553263% | 1.000000 | -0.009378 | 0.000001 | 0.000000 | 0.009945 |
| XSP16May22P363.00 | PUT | 363.00 | | | $0.91 / 200 | 0 | 0 | 132.603450% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C362.00 | CALL | 362.00 | | $38.02 / 50 | $39.88 / 50 | 0 | 0 | 90.462599% | 1.000000 | -0.009352 | 0.000001 | 0.000000 | 0.009918 |
| XSP16May22P362.00 | PUT | 362.00 | | | $0.90 / 250 | 0 | 0 | 135.093241% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C361.00 | CALL | 361.00 | | $39.08 / 50 | $40.90 / 50 | 0 | 0 | 97.227828% | 1.000000 | -0.009326 | 0.000001 | 0.000000 | 0.009890 |
| XSP16May22P361.00 | PUT | 361.00 | $0.25 | | $0.91 / 250 | 0 | 0 | 138.290028% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C360.00 | CALL | 360.00 | | $40.02 / 50 | $41.91 / 50 | 0 | 0 | 96.606469% | 1.000000 | -0.009301 | 0.000001 | 0.000000 | 0.009863 |
| XSP16May22P360.00 | PUT | 360.00 | $0.03 | | $0.91 / 250 | 0 | 20 | 141.129979% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C359.00 | CALL | 359.00 | | $41.02 / 50 | $42.90 / 50 | 0 | 0 | 98.142094% | 1.000000 | -0.009275 | 0.000001 | 0.000000 | 0.009835 |
| XSP16May22P359.00 | PUT | 359.00 | | | $0.91 / 250 | 0 | 0 | 143.970306% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C358.00 | CALL | 358.00 | | $42.02 / 50 | $43.91 / 50 | 0 | 0 | 100.924694% | 1.000000 | -0.009249 | 0.000001 | 0.000000 | 0.009808 |
| XSP16May22P358.00 | PUT | 358.00 | | | $0.91 / 200 | 0 | 0 | 146.804519% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C357.00 | CALL | 357.00 | | $43.02 / 50 | $44.91 / 50 | 0 | 0 | 103.085247% | 1.000000 | -0.009223 | 0.000001 | 0.000000 | 0.009781 |
| XSP16May22P357.00 | PUT | 357.00 | | | $0.91 / 250 | 0 | 0 | 149.641218% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C356.00 | CALL | 356.00 | | $44.02 / 50 | $45.91 / 50 | 0 | 0 | 105.247076% | 1.000000 | -0.009197 | 0.000001 | 0.000000 | 0.009753 |
| XSP16May22P356.00 | PUT | 356.00 | $0.21 | | $0.91 / 250 | 0 | 10 | 152.474557% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C355.00 | CALL | 355.00 | | $45.08 / 50 | $46.90 / 50 | 0 | 0 | 110.478818% | 1.000000 | -0.009171 | 0.000001 | 0.000000 | 0.009726 |
| XSP16May22P355.00 | PUT | 355.00 | $0.75 | | $0.91 / 250 | 0 | 20 | 155.308822% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C354.00 | CALL | 354.00 | | $46.02 / 50 | $47.91 / 50 | 0 | 0 | 109.574160% | 1.000000 | -0.009146 | 0.000001 | 0.000000 | 0.009698 |
| XSP16May22P354.00 | PUT | 354.00 | | | $0.91 / 200 | 0 | 0 | 158.143877% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C353.00 | CALL | 353.00 | | $47.02 / 50 | $48.91 / 50 | 0 | 0 | 111.740877% | 1.000000 | -0.009120 | 0.000001 | 0.000000 | 0.009671 |
| XSP16May22P353.00 | PUT | 353.00 | | | $0.91 / 250 | 0 | 0 | 160.974709% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C352.00 | CALL | 352.00 | | $48.05 / 50 | $49.87 / 50 | 0 | 0 | 113.213326% | 1.000000 | -0.009094 | 0.000001 | 0.000000 | 0.009644 |
| XSP16May22P352.00 | PUT | 352.00 | | | $0.91 / 250 | 0 | 0 | 163.807885% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C351.00 | CALL | 351.00 | | $49.02 / 50 | $50.91 / 50 | 0 | 0 | 116.078888% | 1.000000 | -0.009068 | 0.000001 | 0.000000 | 0.009616 |
| XSP16May22P351.00 | PUT | 351.00 | | | $0.91 / 250 | 0 | 0 | 166.641288% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C350.00 | CALL | 350.00 | | $50.08 / 50 | $51.90 / 50 | 0 | 0 | 121.556082% | 1.000000 | -0.009042 | 0.000001 | 0.000000 | 0.009589 |
| XSP16May22P350.00 | PUT | 350.00 | $0.09 | | $0.91 / 200 | 0 | 11 | 169.475089% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C349.00 | CALL | 349.00 | | $51.02 / 50 | $52.90 / 50 | 0 | 0 | 119.695868% | 1.000000 | -0.009016 | 0.000001 | 0.000000 | 0.009561 |
| XSP16May22P349.00 | PUT | 349.00 | | | $0.91 / 250 | 0 | 0 | 172.309441% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C348.00 | CALL | 348.00 | | $52.02 / 50 | $53.88 / 50 | 0 | 0 | 120.319462% | 1.000000 | -0.008991 | 0.000001 | 0.000000 | 0.009534 |
| XSP16May22P348.00 | PUT | 348.00 | $0.17 | | $0.90 / 250 | 0 | 1 | 174.721104% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C347.00 | CALL | 347.00 | | $53.02 / 50 | $54.91 / 50 | 0 | 0 | 124.778613% | 1.000000 | -0.008965 | 0.000001 | 0.000000 | 0.009507 |
| XSP16May22P347.00 | PUT | 347.00 | | | $0.91 / 250 | 0 | 0 | 177.985365% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C346.00 | CALL | 346.00 | | $54.02 / 50 | $55.88 / 50 | 0 | 0 | 124.615283% | 1.000000 | -0.008939 | 0.000001 | 0.000000 | 0.009479 |
| XSP16May22P346.00 | PUT | 346.00 | | | $0.91 / 200 | 0 | 0 | 180.822432% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C345.00 | CALL | 345.00 | | $55.02 / 50 | $56.91 / 50 | 0 | 0 | 129.144210% | 1.000000 | -0.008913 | 0.000001 | 0.000000 | 0.009452 |
| XSP16May22P345.00 | PUT | 345.00 | $0.02 | | $0.91 / 250 | 0 | 2 | 183.661813% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C344.00 | CALL | 344.00 | | $56.02 / 50 | $57.91 / 50 | 0 | 0 | 131.329801% | 1.000000 | -0.008887 | 0.000001 | 0.000000 | 0.009424 |
| XSP16May22P344.00 | PUT | 344.00 | | | $0.91 / 250 | 0 | 0 | 186.502994% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C343.00 | CALL | 343.00 | | $57.02 / 50 | $58.90 / 50 | 0 | 0 | 132.730615% | 1.000000 | -0.008861 | 0.000001 | 0.000000 | 0.009397 |
| XSP16May22P343.00 | PUT | 343.00 | $0.02 | | $0.90 / 200 | 0 | 7 | 188.899605% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C342.00 | CALL | 342.00 | | $58.02 / 50 | $59.90 / 50 | 0 | 0 | 134.915379% | 1.000000 | -0.008836 | 0.000001 | 0.000000 | 0.009370 |
| XSP16May22P342.00 | PUT | 342.00 | | | $0.91 / 250 | 0 | 0 | 192.191483% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C341.00 | CALL | 341.00 | | $58.95 / 50 | $60.78 / 50 | 0 | 0 | 110.300827% | 1.000000 | -0.008810 | 0.000001 | 0.000000 | 0.009342 |
| XSP16May22P341.00 | PUT | 341.00 | $0.01 | | $0.91 / 250 | 0 | 0 | 195.039125% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C340.00 | CALL | 340.00 | | $60.08 / 50 | $61.90 / 50 | 0 | 0 | 143.879160% | 1.000000 | -0.008784 | 0.000001 | 0.000000 | 0.009315 |
| XSP16May22P340.00 | PUT | 340.00 | | | $0.91 / 250 | 0 | 0 | 197.889235% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C339.00 | CALL | 339.00 | | $61.02 / 50 | $62.90 / 50 | 0 | 0 | 141.476266% | 1.000000 | -0.008758 | 0.000001 | 0.000000 | 0.009287 |
| XSP16May22P339.00 | PUT | 339.00 | | | $0.91 / 250 | 0 | 0 | 200.741954% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C338.00 | CALL | 338.00 | | $62.02 / 50 | $63.88 / 50 | 0 | 0 | 141.914855% | 1.000000 | -0.008732 | 0.000001 | 0.000000 | 0.009260 |
| XSP16May22P338.00 | PUT | 338.00 | | | $0.01 / 200 | 0 | 0 | 110.758357% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C337.00 | CALL | 337.00 | | $63.02 / 50 | $64.91 / 50 | 0 | 0 | 146.719152% | 1.000000 | -0.008706 | 0.000001 | 0.000000 | 0.009233 |
| XSP16May22P337.00 | PUT | 337.00 | | | $0.91 / 250 | 0 | 0 | 206.455272% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C336.00 | CALL | 336.00 | | $64.02 / 50 | $65.91 / 50 | 0 | 0 | 148.934432% | 1.000000 | -0.008681 | 0.000001 | 0.000000 | 0.009205 |
| XSP16May22P336.00 | PUT | 336.00 | | | $0.91 / 250 | 0 | 0 | 209.315847% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C335.00 | CALL | 335.00 | | $65.02 / 50 | $66.91 / 50 | 0 | 0 | 151.148138% | 1.000000 | -0.008655 | 0.000001 | 0.000000 | 0.009178 |
| XSP16May22P335.00 | PUT | 335.00 | $0.01 | | $0.91 / 250 | 0 | 6 | 212.179581% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C334.00 | CALL | 334.00 | | $66.08 / 50 | $67.90 / 50 | 0 | 0 | 157.419039% | 1.000000 | -0.008629 | 0.000001 | 0.000000 | 0.009150 |
| XSP16May22P334.00 | PUT | 334.00 | $0.01 | | $0.91 / 200 | 0 | 10 | 215.046615% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C333.00 | CALL | 333.00 | | $67.08 / 50 | $68.90 / 50 | 0 | 0 | 159.687851% | 1.000000 | -0.008603 | 0.000001 | 0.000000 | 0.009123 |
| XSP16May22P333.00 | PUT | 333.00 | | | $0.91 / 250 | 0 | 0 | 217.917083% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C332.00 | CALL | 332.00 | | $68.02 / 50 | $69.91 / 50 | 0 | 0 | 157.816212% | 1.000000 | -0.008577 | 0.000001 | 0.000000 | 0.009096 |
| XSP16May22P332.00 | PUT | 332.00 | | | $0.91 / 250 | 0 | 0 | 220.791114% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C331.00 | CALL | 331.00 | | $69.02 / 50 | $70.90 / 50 | 0 | 0 | 159.136770% | 1.000000 | -0.008551 | 0.000001 | 0.000000 | 0.009068 |
| XSP16May22P331.00 | PUT | 331.00 | | | $0.90 / 250 | 0 | 0 | 223.165600% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C330.00 | CALL | 330.00 | $71.75 | $70.08 / 50 | $71.90 / 50 | 0 | 1 | 166.517882% | 1.000000 | -0.008526 | 0.000001 | 0.000000 | 0.009041 |
| XSP16May22P330.00 | PUT | 330.00 | $0.06 | | $0.91 / 200 | 0 | 1 | 226.550363% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C329.00 | CALL | 329.00 | | $71.02 / 50 | $72.91 / 50 | 0 | 0 | 164.520547% | 1.000000 | -0.008500 | 0.000001 | 0.000000 | 0.009013 |
| XSP16May22P329.00 | PUT | 329.00 | | | $0.91 / 250 | 0 | 0 | 229.435825% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C328.00 | CALL | 328.00 | | $72.02 / 50 | $73.91 / 50 | 0 | 0 | 166.762669% | 1.000000 | -0.008474 | 0.000001 | 0.000000 | 0.008986 |
| XSP16May22P328.00 | PUT | 328.00 | $0.01 | | $0.91 / 250 | 0 | 0 | 232.325338% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C327.00 | CALL | 327.00 | | $72.95 / 50 | $74.78 / 50 | 0 | 0 | 136.450267% | 1.000000 | -0.008448 | 0.000001 | 0.000000 | 0.008959 |
| XSP16May22P327.00 | PUT | 327.00 | | | $0.91 / 250 | 0 | 0 | 235.219019% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C326.00 | CALL | 326.00 | | $74.08 / 50 | $75.90 / 50 | 0 | 0 | 175.682744% | 1.000000 | -0.008422 | 0.000001 | 0.000000 | 0.008931 |
| XSP16May22P326.00 | PUT | 326.00 | | | $0.90 / 200 | 0 | 0 | 237.592489% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C325.00 | CALL | 325.00 | | $75.08 / 50 | $76.90 / 50 | 0 | 0 | 177.984656% | 1.000000 | -0.008396 | 0.000001 | 0.000000 | 0.008904 |
| XSP16May22P325.00 | PUT | 325.00 | | | $0.91 / 250 | 0 | 0 | 241.021501% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C324.00 | CALL | 324.00 | | $76.08 / 50 | $77.90 / 50 | 0 | 0 | 180.291070% | 1.000000 | -0.008371 | 0.000001 | 0.000000 | 0.008876 |
| XSP16May22P324.00 | PUT | 324.00 | | | $0.91 / 250 | 0 | 0 | 243.926204% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C323.00 | CALL | 323.00 | | $77.00 / 50 | $78.83 / 50 | 0 | 0 | 166.325932% | 1.000000 | -0.008345 | 0.000001 | 0.000000 | 0.008849 |
| XSP16May22P323.00 | PUT | 323.00 | | | $0.91 / 200 | 0 | 0 | 246.837732% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C322.00 | CALL | 322.00 | | $78.02 / 50 | $79.91 / 50 | 0 | 0 | 180.311338% | 1.000000 | -0.008319 | 0.000001 | 0.000000 | 0.008822 |
| XSP16May22P322.00 | PUT | 322.00 | | | $0.91 / 250 | 0 | 0 | 249.754620% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C321.00 | CALL | 321.00 | | $79.02 / 50 | $80.91 / 50 | 0 | 0 | 182.585166% | 1.000000 | -0.008293 | 0.000001 | 0.000000 | 0.008794 |
| XSP16May22P321.00 | PUT | 321.00 | | | $0.91 / 250 | 0 | 0 | 252.672662% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C320.00 | CALL | 320.00 | | $80.08 / 50 | $81.90 / 50 | 0 | 0 | 189.563160% | 1.000000 | -0.008267 | 0.000001 | 0.000000 | 0.008767 |
| XSP16May22P320.00 | PUT | 320.00 | | | $0.91 / 250 | 0 | 0 | 255.599873% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C319.00 | CALL | 319.00 | | $81.02 / 50 | $82.85 / 50 | 0 | 0 | 180.413420% | 1.000000 | -0.008241 | 0.000001 | 0.000000 | 0.008740 |
| XSP16May22P319.00 | PUT | 319.00 | | | $0.91 / 250 | 0 | 0 | 258.531666% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C318.00 | CALL | 318.00 | | $82.02 / 50 | $83.91 / 50 | 0 | 0 | 189.436116% | 1.000000 | -0.008216 | 0.000001 | 0.000000 | 0.008712 |
| XSP16May22P318.00 | PUT | 318.00 | | | $0.91 / 200 | 0 | 0 | 261.468349% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C317.00 | CALL | 317.00 | | $83.02 / 50 | $84.88 / 50 | 0 | 0 | 188.473372% | 1.000000 | -0.008190 | 0.000001 | 0.000000 | 0.008685 |
| XSP16May22P317.00 | PUT | 317.00 | | | $0.91 / 250 | 0 | 0 | 264.410157% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C316.00 | CALL | 316.00 | | $84.02 / 50 | $85.90 / 50 | 0 | 0 | 192.966549% | 1.000000 | -0.008164 | 0.000001 | 0.000000 | 0.008657 |
| XSP16May22P316.00 | PUT | 316.00 | | | $0.91 / 250 | 0 | 0 | 267.357275% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C315.00 | CALL | 315.00 | | $84.97 / 50 | $86.85 / 50 | 0 | 0 | 182.041399% | 1.000000 | -0.008138 | 0.000001 | 0.000000 | 0.008630 |
| XSP16May22P315.00 | PUT | 315.00 | | | $0.91 / 250 | 0 | 0 | 270.309852% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C314.00 | CALL | 314.00 | | $86.02 / 50 | $87.90 / 50 | 0 | 0 | 197.561280% | 1.000000 | -0.008112 | 0.000001 | 0.000000 | 0.008603 |
| XSP16May22P314.00 | PUT | 314.00 | | | $0.91 / 200 | 0 | 0 | 273.265927% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C313.00 | CALL | 313.00 | | $87.02 / 50 | $88.90 / 50 | 0 | 0 | 199.863324% | 1.000000 | -0.008086 | 0.000001 | 0.000000 | 0.008575 |
| XSP16May22P313.00 | PUT | 313.00 | | | $0.90 / 250 | 0 | 0 | 275.644604% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C312.00 | CALL | 312.00 | | $87.95 / 50 | $89.78 / 50 | 0 | 0 | 165.444033% | 1.000000 | -0.008061 | 0.000001 | 0.000000 | 0.008548 |
| XSP16May22P312.00 | PUT | 312.00 | | | $0.91 / 250 | 0 | 0 | 279.202104% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C311.00 | CALL | 311.00 | | $89.02 / 50 | $90.92 / 50 | 0 | 0 | 206.678650% | 1.000000 | -0.008035 | 0.000001 | 0.000000 | 0.008520 |
| XSP16May22P311.00 | PUT | 311.00 | | | $0.91 / 250 | 0 | 0 | 282.177377% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C310.00 | CALL | 310.00 | | $90.02 / 50 | $91.92 / 50 | 0 | 0 | 209.022293% | 1.000000 | -0.008009 | 0.000001 | 0.000000 | 0.008493 |
| XSP16May22P310.00 | PUT | 310.00 | $0.04 | | $0.91 / 250 | 0 | 10 | 285.158892% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C309.00 | CALL | 309.00 | | $91.03 / 50 | $92.86 / 50 | 0 | 0 | 205.507873% | 1.000000 | -0.007983 | 0.000001 | 0.000000 | 0.008466 |
| XSP16May22P309.00 | PUT | 309.00 | | | $0.91 / 250 | 0 | 0 | 288.146626% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C308.00 | CALL | 308.00 | | $91.95 / 50 | $93.78 / 50 | 0 | 0 | 173.367025% | 1.000000 | -0.007957 | 0.000001 | 0.000000 | 0.008438 |
| XSP16May22P308.00 | PUT | 308.00 | | | $0.91 / 250 | 0 | 0 | 291.140620% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C307.00 | CALL | 307.00 | | $93.02 / 50 | $94.90 / 50 | 0 | 0 | 213.802153% | 1.000000 | -0.007931 | 0.000001 | 0.000000 | 0.008411 |
| XSP16May22P307.00 | PUT | 307.00 | | | $0.91 / 250 | 0 | 0 | 294.139636% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C305.00 | CALL | 305.00 | | $95.08 / 50 | $96.90 / 50 | 0 | 0 | 225.064865% | 1.000000 | -0.007880 | 0.000001 | 0.000000 | 0.008356 |
| XSP16May22P305.00 | PUT | 305.00 | | | $0.90 / 200 | 0 | 0 | 299.537170% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C300.00 | CALL | 300.00 | | $100.08 / 50 | $101.90 / 50 | 0 | 0 | 237.185839% | 1.000000 | -0.007750 | 0.000001 | 0.000000 | 0.008219 |
| XSP16May22P300.00 | PUT | 300.00 | $0.19 | | $0.90 / 250 | 0 | 3 | 314.681237% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C295.00 | CALL | 295.00 | | $105.02 / 50 | $106.91 / 50 | 0 | 0 | 243.594732% | 1.000000 | -0.007621 | 0.000001 | 0.000000 | 0.008082 |
| XSP16May22P295.00 | PUT | 295.00 | | | $0.90 / 250 | 0 | 0 | 330.001441% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C290.00 | CALL | 290.00 | | $110.02 / 50 | $111.88 / 50 | 0 | 0 | 251.683263% | 1.000000 | -0.007492 | 0.000001 | 0.000000 | 0.007945 |
| XSP16May22P290.00 | PUT | 290.00 | | | $0.90 / 200 | 0 | 0 | 345.514700% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C285.00 | CALL | 285.00 | | $115.02 / 1 | $116.90 / 50 | 0 | 0 | 266.798133% | 1.000000 | -0.007363 | 0.000001 | 0.000000 | 0.007808 |
| XSP16May22P285.00 | PUT | 285.00 | | | $10.00 / 1 | 0 | 0 | 663.021531% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C280.00 | CALL | 280.00 | | $120.02 / 50 | $121.91 / 50 | 0 | 0 | 280.742120% | 1.000000 | -0.007234 | 0.000001 | 0.000000 | 0.007671 |
| XSP16May22P280.00 | PUT | 280.00 | | | $10.00 / 1 | 0 | 0 | 687.566028% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP16May22C275.00 | CALL | 275.00 | | $125.02 / 50 | $126.91 / 50 | 0 | 0 | 293.497793% | 1.000000 | -0.007105 | 0.000001 | 0.000000 | 0.007534 |
| XSP16May22P275.00 | PUT | 275.00 | | | $0.90 / 200 | 0 | 0 | 393.319822% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |