XSP.IN Option Chain
End of day data from May 4, 2022 for XSP.IN options expired on May 25, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP25May22C495.00 | CALL | 495.00 | $0.03 | | $0.03 / 1,550 | 10 | 0 | 21.521664% | 0.006901 | -0.010650 | 0.000795 | 0.020317 | 0.001756 |
| XSP25May22P350.00 | PUT | 350.00 | $0.64 | $0.28 / 1,050 | $0.33 / 1,657 | 10 | 0 | 41.338904% | -0.000110 | -0.000238 | 0.000018 | 0.000458 | -0.000029 |
| XSP25May22P285.00 | PUT | 285.00 | $0.06 | $0.03 / 1,657 | $0.07 / 1,657 | 10 | 0 | 61.374996% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C446.00 | CALL | 446.00 | $1.24 | $2.12 / 340 | $2.22 / 340 | 8 | 0 | 17.679906% | 0.270630 | -0.184512 | 0.013672 | 0.349496 | 0.067798 |
| XSP25May22C402.00 | CALL | 402.00 | $19.61 | $28.78 / 60 | $31.30 / 60 | 7 | 7 | 25.384802% | 0.891388 | -0.109945 | 0.007696 | 0.196721 | 0.213255 |
| XSP25May22P407.00 | PUT | 407.00 | $3.14 | $3.14 / 357 | $3.24 / 357 | 5 | 0 | 27.257476% | -0.155198 | -0.129791 | 0.009850 | 0.251792 | -0.041441 |
| XSP25May22P397.00 | PUT | 397.00 | $1.93 | $1.91 / 493 | $2.00 / 493 | 5 | 0 | 29.241175% | -0.072662 | -0.075359 | 0.005707 | 0.145878 | -0.019317 |
| XSP25May22P355.00 | PUT | 355.00 | $0.75 | $0.33 / 933 | $0.38 / 1,333 | 5 | 1 | 39.831045% | -0.000288 | -0.000584 | 0.000044 | 0.001126 | -0.000076 |
| XSP25May22C442.00 | CALL | 442.00 | $1.75 | $3.29 / 255 | $3.40 / 255 | 4 | 0 | 18.423186% | 0.326033 | -0.201139 | 0.014885 | 0.380484 | 0.081487 |
| XSP25May22P420.00 | PUT | 420.00 | $12.48 | $5.89 / 204 | $6.00 / 204 | 3 | 30 | 24.657635% | -0.324218 | -0.194819 | 0.014851 | 0.379616 | -0.087224 |
| XSP25May22P419.00 | PUT | 419.00 | $11.89 | $5.62 / 204 | $5.73 / 204 | 3 | 15 | 24.866221% | -0.309145 | -0.191006 | 0.014554 | 0.372024 | -0.083114 |
| XSP25May22C444.00 | CALL | 444.00 | $1.23 | $2.66 / 289 | $2.76 / 289 | 2 | 0 | 18.029545% | 0.297681 | -0.193239 | 0.014310 | 0.365795 | 0.074490 |
| XSP25May22C443.00 | CALL | 443.00 | $1.37 | $2.96 / 272 | $3.07 / 272 | 2 | 0 | 18.219659% | 0.311702 | -0.197302 | 0.014606 | 0.373359 | 0.077952 |
| XSP25May22P395.00 | PUT | 395.00 | $2.18 | $1.74 / 527 | $1.81 / 527 | 2 | 1 | 29.653804% | -0.061058 | -0.065888 | 0.004988 | 0.127499 | -0.016220 |
| XSP25May22P387.00 | PUT | 387.00 | $2.53 | $1.18 / 629 | $1.25 / 629 | 2 | 0 | 31.368766% | -0.028107 | -0.035208 | 0.002662 | 0.068050 | -0.007446 |
| XSP25May22P386.00 | PUT | 386.00 | $2.43 | $1.13 / 629 | $1.19 / 629 | 2 | 0 | 31.588876% | -0.025272 | -0.032220 | 0.002436 | 0.062267 | -0.006693 |
| XSP25May22P385.00 | PUT | 385.00 | $1.35 | $1.07 / 646 | $1.14 / 646 | 2 | 10 | 31.791823% | -0.022674 | -0.029417 | 0.002224 | 0.056842 | -0.006003 |
| XSP25May22C429.00 | CALL | 429.00 | $7.70 | $9.41 / 136 | $9.57 / 136 | 1 | 0 | 21.061506% | 0.531622 | -0.223410 | 0.016426 | 0.419872 | 0.131604 |
| XSP25May22P406.00 | PUT | 406.00 | $6.27 | $2.99 / 374 | $3.09 / 374 | 1 | 4 | 27.459299% | -0.145008 | -0.124077 | 0.009414 | 0.240646 | -0.038702 |
| XSP25May22P396.00 | PUT | 396.00 | $4.02 | $1.82 / 510 | $1.90 / 510 | 1 | 4 | 29.434712% | -0.066672 | -0.070541 | 0.005341 | 0.136528 | -0.017718 |
| XSP25May22C510.00 | CALL | 510.00 | | | $0.03 / 1,657 | 0 | 0 | 25.550384% | 0.001383 | -0.002506 | 0.000187 | 0.004784 | 0.000353 |
| XSP25May22P510.00 | PUT | 510.00 | | $79.15 / 50 | $81.68 / 50 | 0 | 0 | 39.120358% | -0.998617 | 0.008179 | 0.000187 | 0.004784 | -0.306903 |
| XSP25May22C505.00 | CALL | 505.00 | | | $0.03 / 1,657 | 0 | 0 | 24.228911% | 0.002419 | -0.004167 | 0.000311 | 0.007954 | 0.000617 |
| XSP25May22P505.00 | PUT | 505.00 | | $74.18 / 50 | $76.71 / 50 | 0 | 0 | 37.576654% | -0.997581 | 0.006413 | 0.000311 | 0.007954 | -0.303627 |
| XSP25May22C500.00 | CALL | 500.00 | $0.02 | | $0.03 / 1,657 | 0 | 21 | 22.885507% | 0.004135 | -0.006752 | 0.000504 | 0.012884 | 0.001053 |
| XSP25May22P500.00 | PUT | 500.00 | | $69.11 / 50 | $71.75 / 50 | 0 | 0 | 35.543343% | -0.995865 | 0.003723 | 0.000504 | 0.012884 | -0.300178 |
| XSP25May22P495.00 | PUT | 495.00 | | $64.19 / 50 | $66.72 / 50 | 0 | 0 | 33.855066% | -0.993099 | -0.000280 | 0.000795 | 0.020317 | -0.296462 |
| XSP25May22C490.00 | CALL | 490.00 | | | $0.03 / 950 | 0 | 0 | 20.130736% | 0.011243 | -0.016341 | 0.001219 | 0.031163 | 0.002859 |
| XSP25May22P490.00 | PUT | 490.00 | | $59.13 / 50 | $61.66 / 50 | 0 | 0 | 31.342605% | -0.988757 | -0.006076 | 0.001219 | 0.031163 | -0.292347 |
| XSP25May22C485.00 | CALL | 485.00 | | | $0.04 / 1,450 | 0 | 0 | 19.319860% | 0.017870 | -0.024367 | 0.001817 | 0.046449 | 0.004539 |
| XSP25May22P485.00 | PUT | 485.00 | | $54.13 / 50 | $56.77 / 50 | 0 | 0 | 29.832648% | -0.982130 | -0.014206 | 0.001817 | 0.046449 | -0.287655 |
| XSP25May22C480.00 | CALL | 480.00 | | | $0.05 / 1,550 | 0 | 0 | 18.310344% | 0.027694 | -0.035277 | 0.002630 | 0.067217 | 0.007027 |
| XSP25May22P480.00 | PUT | 480.00 | | $49.22 / 50 | $51.75 / 50 | 0 | 0 | 28.058243% | -0.972306 | -0.025222 | 0.002630 | 0.067217 | -0.282155 |
| XSP25May22C475.00 | CALL | 475.00 | $0.33 | $0.02 / 1,657 | $0.07 / 1,657 | 0 | 17 | 16.559410% | 0.041831 | -0.049540 | 0.003691 | 0.094344 | 0.010600 |
| XSP25May22P475.00 | PUT | 475.00 | | $44.24 / 50 | $46.77 / 50 | 0 | 0 | 26.086618% | -0.958169 | -0.039589 | 0.003691 | 0.094344 | -0.275570 |
| XSP25May22C470.00 | CALL | 470.00 | $0.12 | $0.06 / 1,350 | $0.11 / 1,657 | 0 | 17 | 16.281669% | 0.061553 | -0.067414 | 0.005019 | 0.128306 | 0.015574 |
| XSP25May22P470.00 | PUT | 470.00 | | $39.20 / 50 | $41.84 / 50 | 0 | 0 | 24.009298% | -0.938447 | -0.057567 | 0.005019 | 0.128306 | -0.267583 |
| XSP25May22C468.00 | CALL | 468.00 | | $0.08 / 1,657 | $0.13 / 1,550 | 0 | 0 | 16.077080% | 0.071307 | -0.075568 | 0.005625 | 0.143787 | 0.018031 |
| XSP25May22P468.00 | PUT | 468.00 | | $37.30 / 50 | $39.83 / 50 | 0 | 0 | 23.416259% | -0.928693 | -0.065763 | 0.005625 | 0.143787 | -0.263921 |
| XSP25May22C467.00 | CALL | 467.00 | | $0.10 / 950 | $0.14 / 850 | 0 | 0 | 16.042173% | 0.076627 | -0.079850 | 0.005943 | 0.151914 | 0.019370 |
| XSP25May22P467.00 | PUT | 467.00 | | $36.24 / 50 | $38.87 / 50 | 0 | 0 | 22.895455% | -0.923373 | -0.070067 | 0.005943 | 0.151914 | -0.261980 |
| XSP25May22C466.00 | CALL | 466.00 | | $0.11 / 1,624 | $0.16 / 1,233 | 0 | 0 | 15.969768% | 0.082256 | -0.084263 | 0.006270 | 0.160287 | 0.020786 |
| XSP25May22P466.00 | PUT | 466.00 | | $35.28 / 50 | $37.81 / 50 | 0 | 0 | 22.373003% | -0.917744 | -0.074501 | 0.006270 | 0.160287 | -0.259961 |
| XSP25May22C465.00 | CALL | 465.00 | $0.34 | $0.13 / 1,591 | $0.18 / 1,216 | 0 | 1 | 15.948081% | 0.088203 | -0.088801 | 0.006607 | 0.168895 | 0.022281 |
| XSP25May22P465.00 | PUT | 465.00 | | $34.30 / 50 | $36.83 / 50 | 0 | 0 | 22.042763% | -0.911797 | -0.079060 | 0.006607 | 0.168895 | -0.257863 |
| XSP25May22C464.00 | CALL | 464.00 | | $0.15 / 1,558 | $0.20 / 799 | 0 | 0 | 15.890074% | 0.094480 | -0.093459 | 0.006953 | 0.177726 | 0.023859 |
| XSP25May22P464.00 | PUT | 464.00 | | $33.30 / 50 | $35.93 / 50 | 0 | 0 | 21.890708% | -0.905520 | -0.083738 | 0.006953 | 0.177726 | -0.255684 |
| XSP25May22C463.00 | CALL | 463.00 | | $0.18 / 999 | $0.23 / 799 | 0 | 0 | 15.928232% | 0.101094 | -0.098227 | 0.007306 | 0.186764 | 0.025520 |
| XSP25May22P463.00 | PUT | 463.00 | | $32.35 / 50 | $34.88 / 50 | 0 | 0 | 21.419851% | -0.898906 | -0.088528 | 0.007306 | 0.186764 | -0.253420 |
| XSP25May22C462.00 | CALL | 462.00 | | $0.21 / 882 | $0.26 / 782 | 0 | 0 | 15.918986% | 0.108055 | -0.103099 | 0.007667 | 0.195995 | 0.027267 |
| XSP25May22P462.00 | PUT | 462.00 | | $31.36 / 50 | $33.99 / 50 | 0 | 0 | 21.299708% | -0.891945 | -0.093420 | 0.007667 | 0.195995 | -0.251070 |
| XSP25May22C461.00 | CALL | 461.00 | | $0.24 / 1,458 | $0.30 / 765 | 0 | 0 | 15.921096% | 0.115371 | -0.108064 | 0.008035 | 0.205399 | 0.029102 |
| XSP25May22P461.00 | PUT | 461.00 | | $30.40 / 51 | $33.03 / 51 | 0 | 0 | 21.044828% | -0.884629 | -0.098407 | 0.008035 | 0.205399 | -0.248633 |
| XSP25May22C460.00 | CALL | 460.00 | $0.40 | $0.29 / 731 | $0.35 / 1,331 | 0 | 7 | 16.025645% | 0.123049 | -0.113112 | 0.008409 | 0.214956 | 0.031027 |
| XSP25May22P460.00 | PUT | 460.00 | | $29.52 / 51 | $32.05 / 51 | 0 | 0 | 20.933987% | -0.876951 | -0.103476 | 0.008409 | 0.214956 | -0.246105 |
| XSP25May22C459.00 | CALL | 459.00 | | $0.34 / 714 | $0.40 / 1,214 | 0 | 0 | 16.068513% | 0.131096 | -0.118232 | 0.008788 | 0.224645 | 0.033043 |
| XSP25May22P459.00 | PUT | 459.00 | | $28.50 / 51 | $31.13 / 51 | 0 | 0 | 20.593184% | -0.868904 | -0.108616 | 0.008788 | 0.224645 | -0.243487 |
| XSP25May22C458.00 | CALL | 458.00 | | $0.39 / 797 | $0.46 / 997 | 0 | 0 | 16.098996% | 0.139518 | -0.123411 | 0.009171 | 0.234442 | 0.035152 |
| XSP25May22P458.00 | PUT | 458.00 | | $27.63 / 52 | $30.16 / 52 | 0 | 0 | 20.493599% | -0.860482 | -0.113817 | 0.009171 | 0.234442 | -0.240776 |
| XSP25May22C457.00 | CALL | 457.00 | $0.41 | $0.46 / 663 | $0.53 / 963 | 0 | 30 | 16.186074% | 0.148320 | -0.128636 | 0.009558 | 0.244320 | 0.037354 |
| XSP25May22P457.00 | PUT | 457.00 | | $26.70 / 52 | $29.23 / 52 | 0 | 0 | 20.319863% | -0.851680 | -0.119063 | 0.009558 | 0.244320 | -0.237971 |
| XSP25May22C456.00 | CALL | 456.00 | | $0.54 / 629 | $0.61 / 829 | 0 | 0 | 16.285937% | 0.157507 | -0.133893 | 0.009946 | 0.254253 | 0.039651 |
| XSP25May22P456.00 | PUT | 456.00 | | $25.71 / 52 | $28.34 / 52 | 0 | 0 | 20.073997% | -0.842493 | -0.124340 | 0.009946 | 0.254253 | -0.235071 |
| XSP25May22C455.00 | CALL | 455.00 | $0.25 | $0.62 / 812 | $0.70 / 712 | 0 | 16 | 16.353944% | 0.167082 | -0.139167 | 0.010336 | 0.264211 | 0.042043 |
| XSP25May22P455.00 | PUT | 455.00 | $13.15 | $24.88 / 53 | $27.40 / 53 | 0 | 1 | 20.057819% | -0.832918 | -0.129635 | 0.010336 | 0.264211 | -0.232077 |
| XSP25May22C454.00 | CALL | 454.00 | | $0.72 / 578 | $0.80 / 578 | 0 | 0 | 16.450564% | 0.177046 | -0.144440 | 0.010725 | 0.274164 | 0.044531 |
| XSP25May22P454.00 | PUT | 454.00 | | $23.93 / 54 | $26.46 / 54 | 0 | 0 | 19.749292% | -0.822954 | -0.134930 | 0.010725 | 0.274164 | -0.228987 |
| XSP25May22C453.00 | CALL | 453.00 | | $0.84 / 544 | $0.92 / 544 | 0 | 0 | 16.591885% | 0.187400 | -0.149698 | 0.011113 | 0.284080 | 0.047114 |
| XSP25May22P453.00 | PUT | 453.00 | | $23.03 / 54 | $25.65 / 54 | 0 | 0 | 19.793997% | -0.812600 | -0.140208 | 0.011113 | 0.284080 | -0.225801 |
| XSP25May22C452.00 | CALL | 452.00 | | $0.97 / 510 | $1.05 / 510 | 0 | 0 | 16.714294% | 0.198146 | -0.154922 | 0.011498 | 0.293924 | 0.049792 |
| XSP25May22P452.00 | PUT | 452.00 | | $22.23 / 55 | $24.76 / 55 | 0 | 0 | 19.835754% | -0.801854 | -0.145453 | 0.011498 | 0.293924 | -0.222521 |
| XSP25May22C451.00 | CALL | 451.00 | | $1.12 / 476 | $1.20 / 476 | 0 | 0 | 16.869000% | 0.209279 | -0.160094 | 0.011879 | 0.303663 | 0.052564 |
| XSP25May22P451.00 | PUT | 451.00 | | $21.31 / 56 | $23.84 / 56 | 0 | 0 | 19.552913% | -0.790721 | -0.150646 | 0.011879 | 0.303663 | -0.219146 |
| XSP25May22C450.00 | CALL | 450.00 | $0.47 | $1.28 / 442 | $1.37 / 442 | 0 | 18 | 17.018084% | 0.220799 | -0.165196 | 0.012255 | 0.313260 | 0.055430 |
| XSP25May22P450.00 | PUT | 450.00 | $10.75 | $20.47 / 57 | $23.09 / 57 | 0 | 2 | 19.703336% | -0.779201 | -0.155769 | 0.012255 | 0.313260 | -0.215677 |
| XSP25May22C449.00 | CALL | 449.00 | | $1.46 / 408 | $1.55 / 425 | 0 | 0 | 17.166290% | 0.232700 | -0.170208 | 0.012623 | 0.322679 | 0.058389 |
| XSP25May22P449.00 | PUT | 449.00 | | $19.72 / 58 | $22.25 / 58 | 0 | 0 | 19.799831% | -0.767300 | -0.160802 | 0.012623 | 0.322679 | -0.212117 |
| XSP25May22C448.00 | CALL | 448.00 | $1.39 | $1.66 / 391 | $1.75 / 391 | 0 | 6 | 17.324389% | 0.244977 | -0.175111 | 0.012983 | 0.331884 | 0.061437 |
| XSP25May22P448.00 | PUT | 448.00 | | $18.92 / 59 | $21.45 / 59 | 0 | 0 | 19.833415% | -0.755023 | -0.165726 | 0.012983 | 0.331884 | -0.208465 |
| XSP25May22C447.00 | CALL | 447.00 | $9.33 | $1.88 / 357 | $1.97 / 374 | 0 | 3 | 17.490226% | 0.257623 | -0.179886 | 0.013334 | 0.340835 | 0.064575 |
| XSP25May22P447.00 | PUT | 447.00 | | $18.14 / 60 | $20.67 / 60 | 0 | 0 | 19.886562% | -0.742377 | -0.170521 | 0.013334 | 0.340835 | -0.204726 |
| XSP25May22P446.00 | PUT | 446.00 | | $17.38 / 61 | $19.91 / 61 | 0 | 0 | 19.957860% | -0.729370 | -0.175168 | 0.013672 | 0.349496 | -0.200900 |
| XSP25May22C445.00 | CALL | 445.00 | $1.96 | $2.38 / 323 | $2.48 / 323 | 0 | 1 | 17.853630% | 0.283986 | -0.188970 | 0.013998 | 0.357828 | 0.071104 |
| XSP25May22P445.00 | PUT | 445.00 | | $16.62 / 62 | $19.15 / 62 | 0 | 0 | 19.981991% | -0.716014 | -0.179647 | 0.013998 | 0.357828 | -0.196992 |
| XSP25May22P444.00 | PUT | 444.00 | $10.21 | $15.92 / 64 | $18.45 / 64 | 0 | 1 | 20.139253% | -0.702319 | -0.183938 | 0.014310 | 0.365795 | -0.193003 |
| XSP25May22P443.00 | PUT | 443.00 | | $15.17 / 66 | $17.70 / 66 | 0 | 0 | 20.106999% | -0.688298 | -0.188022 | 0.014606 | 0.373359 | -0.188939 |
| XSP25May22P442.00 | PUT | 442.00 | | $14.53 / 67 | $17.06 / 67 | 0 | 0 | 20.332284% | -0.673967 | -0.191879 | 0.014885 | 0.380484 | -0.184801 |
| XSP25May22C441.00 | CALL | 441.00 | | $3.63 / 238 | $3.74 / 238 | 0 | 0 | 18.596066% | 0.340660 | -0.204731 | 0.015145 | 0.387136 | 0.085089 |
| XSP25May22P441.00 | PUT | 441.00 | | $13.84 / 69 | $16.44 / 69 | 0 | 0 | 20.467685% | -0.659340 | -0.195492 | 0.015145 | 0.387136 | -0.180596 |
| XSP25May22C440.00 | CALL | 440.00 | $3.87 | $4.00 / 221 | $4.12 / 221 | 0 | 14 | 18.808906% | 0.355564 | -0.208060 | 0.015385 | 0.393280 | 0.088755 |
| XSP25May22P440.00 | PUT | 440.00 | $23.81 | $13.13 / 71 | $15.81 / 71 | 0 | 3 | 20.519407% | -0.644436 | -0.198843 | 0.015385 | 0.393280 | -0.176328 |
| XSP25May22C439.00 | CALL | 439.00 | $3.26 | $4.40 / 204 | $4.51 / 204 | 0 | 6 | 19.020111% | 0.370727 | -0.211111 | 0.015604 | 0.398884 | 0.092479 |
| XSP25May22P439.00 | PUT | 439.00 | $20.46 | $12.53 / 73 | $15.20 / 73 | 0 | 7 | 20.688679% | -0.629273 | -0.201914 | 0.015604 | 0.398884 | -0.172001 |
| XSP25May22C438.00 | CALL | 438.00 | $2.69 | $4.81 / 187 | $4.93 / 187 | 0 | 23 | 19.224901% | 0.386129 | -0.213866 | 0.015801 | 0.403919 | 0.096256 |
| XSP25May22P438.00 | PUT | 438.00 | | $11.95 / 75 | $14.62 / 75 | 0 | 0 | 20.877131% | -0.613871 | -0.204691 | 0.015801 | 0.403919 | -0.167622 |
| XSP25May22C437.00 | CALL | 437.00 | $4.20 | $5.25 / 170 | $5.37 / 170 | 0 | 10 | 19.442958% | 0.401749 | -0.216312 | 0.015975 | 0.408357 | 0.100081 |
| XSP25May22P437.00 | PUT | 437.00 | | $11.45 / 77 | $13.97 / 77 | 0 | 0 | 21.030978% | -0.598251 | -0.207157 | 0.015975 | 0.408357 | -0.163195 |
| XSP25May22C436.00 | CALL | 436.00 | | $5.71 / 170 | $5.83 / 170 | 0 | 0 | 19.659010% | 0.417563 | -0.218434 | 0.016124 | 0.412171 | 0.103946 |
| XSP25May22P436.00 | PUT | 436.00 | | $10.95 / 80 | $13.48 / 80 | 0 | 0 | 21.336854% | -0.582437 | -0.209300 | 0.016124 | 0.412171 | -0.158727 |
| XSP25May22C435.00 | CALL | 435.00 | | $6.19 / 153 | $6.31 / 153 | 0 | 0 | 19.876861% | 0.433548 | -0.220221 | 0.016248 | 0.415339 | 0.107846 |
| XSP25May22P435.00 | PUT | 435.00 | $20.49 | $11.64 / 119 | $11.78 / 119 | 0 | 2 | 21.568362% | -0.566452 | -0.211108 | 0.016248 | 0.415339 | -0.154225 |
| XSP25May22C434.00 | CALL | 434.00 | | $6.69 / 153 | $6.81 / 153 | 0 | 0 | 20.091183% | 0.449680 | -0.221662 | 0.016346 | 0.417841 | 0.111775 |
| XSP25May22P434.00 | PUT | 434.00 | $15.37 | $11.14 / 119 | $11.28 / 119 | 0 | 1 | 21.769460% | -0.550320 | -0.212570 | 0.016346 | 0.417841 | -0.149693 |
| XSP25May22C433.00 | CALL | 433.00 | | $7.21 / 136 | $7.33 / 136 | 0 | 0 | 20.308957% | 0.465933 | -0.222747 | 0.016417 | 0.419659 | 0.115725 |
| XSP25May22P433.00 | PUT | 433.00 | $17.42 | $10.66 / 136 | $10.80 / 136 | 0 | 0 | 21.977456% | -0.534067 | -0.213676 | 0.016417 | 0.419659 | -0.145141 |
| XSP25May22C432.00 | CALL | 432.00 | | $7.70 / 136 | $7.85 / 136 | 0 | 0 | 20.441211% | 0.482281 | -0.223469 | 0.016461 | 0.420780 | 0.119691 |
| XSP25May22P432.00 | PUT | 432.00 | $15.00 | $10.20 / 136 | $10.35 / 136 | 0 | 3 | 22.198517% | -0.517719 | -0.214419 | 0.016461 | 0.420780 | -0.140573 |
| XSP25May22C431.00 | CALL | 431.00 | | $8.31 / 136 | $8.42 / 136 | 0 | 0 | 20.735278% | 0.498697 | -0.223822 | 0.016477 | 0.421193 | 0.123664 |
| XSP25May22P431.00 | PUT | 431.00 | | $9.76 / 136 | $9.90 / 136 | 0 | 0 | 22.405979% | -0.501303 | -0.214793 | 0.016477 | 0.421193 | -0.135997 |
| XSP25May22C430.00 | CALL | 430.00 | $11.62 | $8.82 / 136 | $8.98 / 136 | 0 | 3 | 20.854413% | 0.515153 | -0.223803 | 0.016465 | 0.420892 | 0.127637 |
| XSP25May22P430.00 | PUT | 430.00 | $10.93 | $9.33 / 136 | $9.49 / 136 | 0 | 5 | 22.632978% | -0.484847 | -0.214795 | 0.016465 | 0.420892 | -0.131421 |
| XSP25May22P429.00 | PUT | 429.00 | $10.54 | $8.92 / 136 | $9.08 / 136 | 0 | 10 | 22.842843% | -0.468378 | -0.214423 | 0.016426 | 0.419872 | -0.126852 |
| XSP25May22C428.00 | CALL | 428.00 | $9.55 | $10.02 / 136 | $10.18 / 136 | 0 | 1 | 21.273708% | 0.548074 | -0.222641 | 0.016358 | 0.418134 | 0.135557 |
| XSP25May22P428.00 | PUT | 428.00 | $15.81 | $8.53 / 136 | $8.68 / 136 | 0 | 5 | 23.049481% | -0.451926 | -0.213675 | 0.016358 | 0.418134 | -0.122297 |
| XSP25May22C427.00 | CALL | 427.00 | | $10.64 / 136 | $10.80 / 136 | 0 | 0 | 21.473706% | 0.564483 | -0.221500 | 0.016262 | 0.415681 | 0.139488 |
| XSP25May22P427.00 | PUT | 427.00 | | $8.14 / 153 | $8.25 / 153 | 0 | 0 | 23.186333% | -0.435517 | -0.212555 | 0.016262 | 0.415681 | -0.117763 |
| XSP25May22C426.00 | CALL | 426.00 | $10.00 | $11.29 / 119 | $11.44 / 119 | 0 | 1 | 21.691345% | 0.580820 | -0.219989 | 0.016138 | 0.412523 | 0.143391 |
| XSP25May22P426.00 | PUT | 426.00 | | $7.79 / 153 | $7.94 / 153 | 0 | 0 | 23.477296% | -0.419180 | -0.211065 | 0.016138 | 0.412523 | -0.113257 |
| XSP25May22C425.00 | CALL | 425.00 | $5.79 | $11.94 / 119 | $12.09 / 119 | 0 | 27 | 21.883481% | 0.597056 | -0.218115 | 0.015987 | 0.408669 | 0.147258 |
| XSP25May22P425.00 | PUT | 425.00 | $11.57 | $7.43 / 153 | $7.54 / 153 | 0 | 4 | 23.611567% | -0.402944 | -0.209212 | 0.015987 | 0.408669 | -0.108788 |
| XSP25May22C424.00 | CALL | 424.00 | | $11.43 / 85 | $13.95 / 85 | 0 | 0 | 22.100986% | 0.613164 | -0.215885 | 0.015810 | 0.404134 | 0.151082 |
| XSP25May22P424.00 | PUT | 424.00 | $11.33 | $7.09 / 153 | $7.21 / 153 | 0 | 6 | 23.820242% | -0.386836 | -0.207002 | 0.015810 | 0.404134 | -0.104362 |
| XSP25May22C423.00 | CALL | 423.00 | | $12.16 / 83 | $14.68 / 83 | 0 | 0 | 22.416360% | 0.629117 | -0.213308 | 0.015607 | 0.398938 | 0.154856 |
| XSP25May22P423.00 | PUT | 423.00 | | $6.78 / 170 | $6.89 / 170 | 0 | 0 | 24.044298% | -0.370883 | -0.204446 | 0.015607 | 0.398938 | -0.099985 |
| XSP25May22C422.00 | CALL | 422.00 | | $12.79 / 81 | $15.37 / 81 | 0 | 0 | 22.524489% | 0.644888 | -0.210396 | 0.015378 | 0.393103 | 0.158573 |
| XSP25May22P422.00 | PUT | 422.00 | $9.81 | $6.47 / 170 | $6.58 / 170 | 0 | 1 | 24.246280% | -0.355112 | -0.201555 | 0.015378 | 0.393103 | -0.095666 |
| XSP25May22C421.00 | CALL | 421.00 | | $13.52 / 79 | $16.04 / 79 | 0 | 0 | 22.693324% | 0.660451 | -0.207161 | 0.015126 | 0.386652 | 0.162226 |
| XSP25May22P421.00 | PUT | 421.00 | | $6.17 / 187 | $6.29 / 187 | 0 | 0 | 24.454700% | -0.339549 | -0.198341 | 0.015126 | 0.386652 | -0.091410 |
| XSP25May22C420.00 | CALL | 420.00 | $7.98 | $14.24 / 77 | $16.76 / 77 | 0 | 28 | 22.879730% | 0.675782 | -0.203618 | 0.014851 | 0.379616 | 0.165810 |
| XSP25May22C419.00 | CALL | 419.00 | $12.52 | $15.02 / 76 | $17.55 / 76 | 0 | 1 | 23.210806% | 0.690855 | -0.199783 | 0.014554 | 0.372024 | 0.169317 |
| XSP25May22C418.00 | CALL | 418.00 | | $15.73 / 74 | $18.25 / 74 | 0 | 0 | 23.288196% | 0.705648 | -0.195674 | 0.014236 | 0.363911 | 0.172743 |
| XSP25May22P418.00 | PUT | 418.00 | | $5.36 / 221 | $5.47 / 221 | 0 | 0 | 25.073796% | -0.294352 | -0.186917 | 0.014236 | 0.363911 | -0.079086 |
| XSP25May22C417.00 | CALL | 417.00 | | $16.50 / 73 | $19.02 / 73 | 0 | 0 | 23.511476% | 0.720141 | -0.191309 | 0.013900 | 0.355314 | 0.176082 |
| XSP25May22P417.00 | PUT | 417.00 | $13.40 | $5.11 / 221 | $5.22 / 221 | 0 | 2 | 25.273715% | -0.279859 | -0.182574 | 0.013900 | 0.355314 | -0.075145 |
| XSP25May22C416.00 | CALL | 416.00 | $14.64 | $17.19 / 72 | $19.79 / 72 | 0 | 2 | 23.587986% | 0.734311 | -0.186709 | 0.013546 | 0.346270 | 0.179328 |
| XSP25May22P416.00 | PUT | 416.00 | $8.52 | $4.88 / 238 | $4.98 / 238 | 0 | 3 | 25.486663% | -0.265689 | -0.177994 | 0.013546 | 0.346270 | -0.071296 |
| XSP25May22C415.00 | CALL | 415.00 | $17.65 | $18.00 / 71 | $20.52 / 71 | 0 | 2 | 23.747055% | 0.748141 | -0.181893 | 0.013177 | 0.336820 | 0.182478 |
| XSP25May22P415.00 | PUT | 415.00 | $14.08 | $4.65 / 255 | $4.75 / 255 | 0 | 41 | 25.683974% | -0.251859 | -0.173199 | 0.013177 | 0.336820 | -0.067544 |
| XSP25May22C414.00 | CALL | 414.00 | | $18.78 / 69 | $21.31 / 69 | 0 | 0 | 23.915987% | 0.761614 | -0.176884 | 0.012793 | 0.327006 | 0.185526 |
| XSP25May22P414.00 | PUT | 414.00 | $11.69 | $4.43 / 272 | $4.53 / 272 | 0 | 11 | 25.883933% | -0.238386 | -0.168211 | 0.012793 | 0.327006 | -0.063893 |
| XSP25May22C413.00 | CALL | 413.00 | | $19.57 / 68 | $22.10 / 68 | 0 | 0 | 24.067069% | 0.774713 | -0.171704 | 0.012396 | 0.316871 | 0.188469 |
| XSP25May22P413.00 | PUT | 413.00 | $9.39 | $4.22 / 272 | $4.32 / 272 | 0 | 9 | 26.080338% | -0.225287 | -0.163052 | 0.012396 | 0.316871 | -0.060348 |
| XSP25May22C412.00 | CALL | 412.00 | | $20.37 / 67 | $22.90 / 67 | 0 | 0 | 24.219521% | 0.787425 | -0.166375 | 0.011989 | 0.306458 | 0.191303 |
| XSP25May22P412.00 | PUT | 412.00 | | $4.02 / 289 | $4.12 / 289 | 0 | 0 | 26.280191% | -0.212575 | -0.157744 | 0.011989 | 0.306458 | -0.056911 |
| XSP25May22C411.00 | CALL | 411.00 | | $21.18 / 67 | $23.70 / 67 | 0 | 0 | 24.354542% | 0.799736 | -0.160922 | 0.011572 | 0.295812 | 0.194026 |
| XSP25May22P411.00 | PUT | 411.00 | $8.93 | $3.83 / 306 | $3.93 / 306 | 0 | 10 | 26.482140% | -0.200264 | -0.152312 | 0.011572 | 0.295812 | -0.053585 |
| XSP25May22C410.00 | CALL | 410.00 | | $21.97 / 66 | $24.50 / 66 | 0 | 0 | 24.422032% | 0.811638 | -0.155366 | 0.011148 | 0.284979 | 0.196636 |
| XSP25May22P410.00 | PUT | 410.00 | $8.77 | $3.64 / 323 | $3.75 / 323 | 0 | 34 | 26.675792% | -0.188362 | -0.146777 | 0.011148 | 0.284979 | -0.050374 |
| XSP25May22C409.00 | CALL | 409.00 | | $22.85 / 65 | $25.37 / 65 | 0 | 0 | 24.732038% | 0.823121 | -0.149731 | 0.010719 | 0.274001 | 0.199129 |
| XSP25May22P409.00 | PUT | 409.00 | | $3.47 / 323 | $3.57 / 323 | 0 | 0 | 26.873044% | -0.176879 | -0.141163 | 0.010719 | 0.274001 | -0.047278 |
| XSP25May22C408.00 | CALL | 408.00 | | $23.65 / 64 | $26.17 / 64 | 0 | 0 | 24.750499% | 0.834177 | -0.144041 | 0.010286 | 0.262925 | 0.201504 |
| XSP25May22P408.00 | PUT | 408.00 | $9.98 | $3.30 / 340 | $3.40 / 340 | 0 | 3 | 27.059802% | -0.165823 | -0.135494 | 0.010286 | 0.262925 | -0.044300 |
| XSP25May22C407.00 | CALL | 407.00 | | $24.52 / 63 | $27.04 / 63 | 0 | 0 | 24.986862% | 0.844802 | -0.138317 | 0.009850 | 0.251792 | 0.203761 |
| XSP25May22C406.00 | CALL | 406.00 | | $25.31 / 63 | $27.83 / 63 | 0 | 0 | 24.896406% | 0.854992 | -0.132582 | 0.009414 | 0.240646 | 0.205898 |
| XSP25May22C405.00 | CALL | 405.00 | $20.18 | $26.17 / 62 | $28.70 / 62 | 0 | 1 | 25.052511% | 0.864745 | -0.126857 | 0.008979 | 0.229527 | 0.207916 |
| XSP25May22P405.00 | PUT | 405.00 | | $2.85 / 374 | $2.94 / 374 | 0 | 0 | 27.656134% | -0.135255 | -0.118373 | 0.008979 | 0.229527 | -0.036081 |
| XSP25May22C404.00 | CALL | 404.00 | | $27.00 / 62 | $29.61 / 62 | 0 | 0 | 25.201355% | 0.874060 | -0.121163 | 0.008547 | 0.218475 | 0.209814 |
| XSP25May22P404.00 | PUT | 404.00 | | $2.71 / 391 | $2.80 / 391 | 0 | 0 | 27.849116% | -0.125940 | -0.112700 | 0.008547 | 0.218475 | -0.033581 |
| XSP25May22C403.00 | CALL | 403.00 | | $27.88 / 61 | $30.41 / 61 | 0 | 0 | 25.190578% | 0.882941 | -0.115519 | 0.008119 | 0.207528 | 0.211594 |
| XSP25May22P403.00 | PUT | 403.00 | | $2.58 / 408 | $2.67 / 408 | 0 | 0 | 28.051819% | -0.117059 | -0.107077 | 0.008119 | 0.207528 | -0.031199 |
| XSP25May22P402.00 | PUT | 402.00 | $4.94 | $2.45 / 425 | $2.54 / 425 | 0 | 7 | 28.232346% | -0.108612 | -0.101523 | 0.007696 | 0.196721 | -0.028934 |
| XSP25May22C401.00 | CALL | 401.00 | | $29.63 / 60 | $32.16 / 60 | 0 | 0 | 25.364212% | 0.899408 | -0.104457 | 0.007280 | 0.186088 | 0.214801 |
| XSP25May22P401.00 | PUT | 401.00 | | $2.33 / 425 | $2.42 / 425 | 0 | 0 | 28.429850% | -0.100592 | -0.096056 | 0.007280 | 0.186088 | -0.026786 |
| XSP25May22C400.00 | CALL | 400.00 | $29.15 | $30.53 / 59 | $33.06 / 59 | 0 | 2 | 25.520000% | 0.907005 | -0.099072 | 0.006872 | 0.175660 | 0.216232 |
| XSP25May22P400.00 | PUT | 400.00 | $6.05 | $2.22 / 442 | $2.31 / 442 | 0 | 28 | 28.642734% | -0.092995 | -0.090692 | 0.006872 | 0.175660 | -0.024753 |
| XSP25May22C399.00 | CALL | 399.00 | | $31.47 / 59 | $34.00 / 59 | 0 | 0 | 25.845834% | 0.914186 | -0.093804 | 0.006473 | 0.165466 | 0.217551 |
| XSP25May22P399.00 | PUT | 399.00 | | $2.11 / 459 | $2.20 / 459 | 0 | 0 | 28.834450% | -0.085814 | -0.085445 | 0.006473 | 0.165466 | -0.022832 |
| XSP25May22C398.00 | CALL | 398.00 | | $32.30 / 59 | $34.83 / 59 | 0 | 0 | 25.584800% | 0.920961 | -0.088668 | 0.006084 | 0.155530 | 0.218759 |
| XSP25May22P398.00 | PUT | 398.00 | $4.25 | $2.01 / 476 | $2.09 / 476 | 0 | 7 | 29.027331% | -0.079039 | -0.080330 | 0.006084 | 0.155530 | -0.021021 |
| XSP25May22C397.00 | CALL | 397.00 | | $33.20 / 58 | $35.73 / 58 | 0 | 0 | 25.640952% | 0.927338 | -0.083675 | 0.005707 | 0.145878 | 0.219860 |
| XSP25May22C396.00 | CALL | 396.00 | | $34.16 / 58 | $36.69 / 58 | 0 | 0 | 26.009166% | 0.933328 | -0.078837 | 0.005341 | 0.136528 | 0.220857 |
| XSP25May22C395.00 | CALL | 395.00 | | $34.99 / 57 | $37.61 / 57 | 0 | 0 | 25.851780% | 0.938942 | -0.074163 | 0.004988 | 0.127499 | 0.221753 |
| XSP25May22C394.00 | CALL | 394.00 | | $35.95 / 57 | $38.48 / 57 | 0 | 0 | 25.896754% | 0.944193 | -0.069659 | 0.004648 | 0.118806 | 0.222551 |
| XSP25May22P394.00 | PUT | 394.00 | | $1.65 / 527 | $1.73 / 527 | 0 | 0 | 29.856618% | -0.055807 | -0.061405 | 0.004648 | 0.118806 | -0.014819 |
| XSP25May22C393.00 | CALL | 393.00 | | $36.85 / 57 | $39.38 / 57 | 0 | 0 | 25.795836% | 0.949092 | -0.065334 | 0.004321 | 0.110461 | 0.223254 |
| XSP25May22P393.00 | PUT | 393.00 | $4.41 | $1.57 / 544 | $1.65 / 544 | 0 | 471 | 30.060660% | -0.050908 | -0.057101 | 0.004321 | 0.110461 | -0.013513 |
| XSP25May22C392.00 | CALL | 392.00 | | $37.84 / 56 | $40.37 / 56 | 0 | 0 | 26.288012% | 0.953654 | -0.061193 | 0.004009 | 0.102473 | 0.223867 |
| XSP25May22P392.00 | PUT | 392.00 | $5.94 | $1.50 / 561 | $1.57 / 561 | 0 | 108 | 30.272531% | -0.046346 | -0.052980 | 0.004009 | 0.102473 | -0.012298 |
| XSP25May22C391.00 | CALL | 391.00 | | $38.76 / 56 | $41.29 / 56 | 0 | 0 | 26.263166% | 0.957892 | -0.057237 | 0.003711 | 0.094849 | 0.224393 |
| XSP25May22P391.00 | PUT | 391.00 | $5.15 | $1.43 / 578 | $1.50 / 578 | 0 | 50 | 30.492875% | -0.042108 | -0.049046 | 0.003711 | 0.094849 | -0.011170 |
| XSP25May22C390.00 | CALL | 390.00 | | $39.69 / 56 | $42.22 / 56 | 0 | 0 | 26.273285% | 0.961821 | -0.053472 | 0.003427 | 0.087594 | 0.224836 |
| XSP25May22P390.00 | PUT | 390.00 | $6.73 | $1.36 / 578 | $1.43 / 578 | 0 | 59 | 30.694196% | -0.038179 | -0.045301 | 0.003427 | 0.087594 | -0.010124 |
| XSP25May22C389.00 | CALL | 389.00 | | $40.63 / 55 | $43.15 / 55 | 0 | 0 | 26.281211% | 0.965454 | -0.049896 | 0.003157 | 0.080710 | 0.225200 |
| XSP25May22P389.00 | PUT | 389.00 | | $1.30 / 595 | $1.37 / 595 | 0 | 0 | 30.935776% | -0.034546 | -0.041747 | 0.003157 | 0.080710 | -0.009158 |
| XSP25May22C388.00 | CALL | 388.00 | | $41.57 / 55 | $44.10 / 55 | 0 | 0 | 26.338674% | 0.968807 | -0.046511 | 0.002903 | 0.074196 | 0.225489 |
| XSP25May22P388.00 | PUT | 388.00 | $3.68 | $1.24 / 612 | $1.31 / 612 | 0 | 1 | 31.158755% | -0.031193 | -0.038383 | 0.002903 | 0.074196 | -0.008266 |
| XSP25May22C387.00 | CALL | 387.00 | | $42.46 / 55 | $44.99 / 55 | 0 | 0 | 25.815163% | 0.971893 | -0.043315 | 0.002662 | 0.068050 | 0.225707 |
| XSP25May22C386.00 | CALL | 386.00 | | $43.40 / 55 | $45.93 / 55 | 0 | 0 | 25.691734% | 0.974728 | -0.040307 | 0.002436 | 0.062267 | 0.225857 |
| XSP25May22C385.00 | CALL | 385.00 | | $44.40 / 55 | $46.92 / 55 | 0 | 0 | 26.143370% | 0.977326 | -0.037482 | 0.002224 | 0.056842 | 0.225945 |
| XSP25May22C384.00 | CALL | 384.00 | | $45.35 / 54 | $47.88 / 54 | 0 | 0 | 26.122069% | 0.979700 | -0.034838 | 0.002025 | 0.051767 | 0.225973 |
| XSP25May22P384.00 | PUT | 384.00 | $2.71 | $1.03 / 646 | $1.09 / 646 | 0 | 50 | 32.048002% | -0.020300 | -0.026794 | 0.002025 | 0.051767 | -0.005373 |
| XSP25May22C383.00 | CALL | 383.00 | | $46.24 / 54 | $48.76 / 54 | 0 | 0 | 25.069358% | 0.981866 | -0.032370 | 0.001840 | 0.047033 | 0.225945 |
| XSP25May22P383.00 | PUT | 383.00 | | $0.98 / 663 | $1.04 / 663 | 0 | 0 | 32.252637% | -0.018134 | -0.024346 | 0.001840 | 0.047033 | -0.004798 |
| XSP25May22C382.00 | CALL | 382.00 | | $47.26 / 54 | $49.79 / 54 | 0 | 0 | 25.917738% | 0.983837 | -0.030072 | 0.001668 | 0.042629 | 0.225865 |
| XSP25May22P382.00 | PUT | 382.00 | | $0.94 / 680 | $1.00 / 680 | 0 | 0 | 32.514968% | -0.016163 | -0.022069 | 0.001668 | 0.042629 | -0.004275 |
| XSP25May22C381.00 | CALL | 381.00 | | $48.20 / 54 | $50.73 / 54 | 0 | 0 | 25.470155% | 0.985625 | -0.027938 | 0.001508 | 0.038544 | 0.225737 |
| XSP25May22P381.00 | PUT | 381.00 | | $0.89 / 680 | $0.96 / 680 | 0 | 0 | 32.725600% | -0.014375 | -0.019957 | 0.001508 | 0.038544 | -0.003801 |
| XSP25May22C380.00 | CALL | 380.00 | | $49.09 / 54 | $51.71 / 54 | 0 | 0 | 24.738887% | 0.987245 | -0.025963 | 0.001360 | 0.034766 | 0.225563 |
| XSP25May22P380.00 | PUT | 380.00 | $3.93 | $0.86 / 697 | $0.92 / 697 | 0 | 72 | 33.000280% | -0.012755 | -0.018002 | 0.001360 | 0.034766 | -0.003372 |
| XSP25May22C379.00 | CALL | 379.00 | | $50.14 / 53 | $52.67 / 53 | 0 | 0 | 25.300553% | 0.988708 | -0.024139 | 0.001224 | 0.031281 | 0.225348 |
| XSP25May22P379.00 | PUT | 379.00 | | $0.82 / 697 | $0.88 / 697 | 0 | 0 | 33.218834% | -0.011292 | -0.016199 | 0.001224 | 0.031281 | -0.002985 |
| XSP25May22C378.00 | CALL | 378.00 | | $51.04 / 53 | $53.57 / 53 | 0 | 0 | 23.191369% | 0.990026 | -0.022460 | 0.001098 | 0.028075 | 0.225095 |
| XSP25May22P378.00 | PUT | 378.00 | | $0.78 / 1,114 | $0.84 / 714 | 0 | 0 | 33.423717% | -0.009974 | -0.014541 | 0.001098 | 0.028075 | -0.002636 |
| XSP25May22C377.00 | CALL | 377.00 | | $52.03 / 53 | $54.56 / 53 | 0 | 0 | 23.267699% | 0.991211 | -0.020918 | 0.000983 | 0.025135 | 0.224806 |
| XSP25May22P377.00 | PUT | 377.00 | | $0.75 / 714 | $0.81 / 714 | 0 | 0 | 33.701121% | -0.008789 | -0.013020 | 0.000983 | 0.025135 | -0.002322 |
| XSP25May22C376.00 | CALL | 376.00 | | $53.02 / 53 | $55.55 / 53 | 0 | 0 | 23.310081% | 0.992273 | -0.019505 | 0.000878 | 0.022447 | 0.224485 |
| XSP25May22P376.00 | PUT | 376.00 | | $0.72 / 731 | $0.78 / 731 | 0 | 0 | 33.966518% | -0.007727 | -0.011628 | 0.000878 | 0.022447 | -0.002041 |
| XSP25May22C375.00 | CALL | 375.00 | | $53.99 / 53 | $56.52 / 53 | 0 | 0 | 22.264563% | 0.993223 | -0.018215 | 0.000782 | 0.019995 | 0.224134 |
| XSP25May22P375.00 | PUT | 375.00 | $1.78 | $0.69 / 731 | $0.75 / 731 | 0 | 2 | 34.220415% | -0.006777 | -0.010359 | 0.000782 | 0.019995 | -0.001789 |
| XSP25May22C374.00 | CALL | 374.00 | | $54.96 / 53 | $57.49 / 53 | 0 | 0 | 20.009049% | 0.994070 | -0.017040 | 0.000695 | 0.017766 | 0.223755 |
| XSP25May22P374.00 | PUT | 374.00 | | $0.66 / 731 | $0.72 / 731 | 0 | 0 | 34.461436% | -0.005930 | -0.009205 | 0.000695 | 0.017766 | -0.001565 |
| XSP25May22C370.00 | CALL | 370.00 | | $58.81 / 52 | $61.34 / 52 | 0 | 0 | 22.824007% | 0.996608 | -0.013343 | 0.000422 | 0.010788 | 0.222016 |
| XSP25May22P370.00 | PUT | 370.00 | $2.20 | $0.56 / 965 | $0.62 / 865 | 0 | 0 | 35.508661% | -0.003392 | -0.005592 | 0.000422 | 0.010788 | -0.000895 |
| XSP25May22C365.00 | CALL | 365.00 | | $63.71 / 52 | $66.24 / 52 | 0 | 0 | 26.040685% | 0.998406 | -0.010471 | 0.000213 | 0.005447 | 0.219479 |
| XSP25May22P365.00 | PUT | 365.00 | | $0.47 / 799 | $0.52 / 999 | 0 | 0 | 36.932050% | -0.001594 | -0.002824 | 0.000213 | 0.005447 | -0.000420 |
| XSP25May22C360.00 | CALL | 360.00 | | $68.60 / 51 | $71.23 / 51 | 0 | 0 | 26.447567% | 0.999298 | -0.008873 | 0.000100 | 0.002567 | 0.216702 |
| XSP25May22P360.00 | PUT | 360.00 | $1.80 | $0.39 / 1,016 | $0.44 / 916 | 0 | 72 | 38.326439% | -0.000702 | -0.001331 | 0.000100 | 0.002567 | -0.000185 |
| XSP25May22C355.00 | CALL | 355.00 | | $73.56 / 51 | $76.09 / 51 | 0 | 0 | 29.050993% | 0.999712 | -0.008021 | 0.000044 | 0.001126 | 0.213798 |
| XSP25May22C350.00 | CALL | 350.00 | | $78.57 / 51 | $81.10 / 51 | 0 | 0 | 25.604799% | 0.999890 | -0.007570 | 0.000018 | 0.000458 | 0.210833 |
| XSP25May22C345.00 | CALL | 345.00 | | $83.43 / 51 | $86.06 / 51 | 0 | 0 | 29.713064% | 0.999961 | -0.007317 | 0.000007 | 0.000172 | 0.207839 |
| XSP25May22P345.00 | PUT | 345.00 | | $0.24 / 1,050 | $0.28 / 850 | 0 | 0 | 42.786922% | -0.000039 | -0.000090 | 0.000007 | 0.000172 | -0.000010 |
| XSP25May22C340.00 | CALL | 340.00 | | $88.39 / 50 | $91.02 / 50 | 0 | 0 | 35.523886% | 0.999987 | -0.007154 | 0.000002 | 0.000060 | 0.204834 |
| XSP25May22P340.00 | PUT | 340.00 | | $0.20 / 1,657 | $0.25 / 1,250 | 0 | 0 | 44.313924% | -0.000013 | -0.000031 | 0.000002 | 0.000060 | -0.000003 |
| XSP25May22C335.00 | CALL | 335.00 | | $93.41 / 50 | $95.94 / 50 | 0 | 0 | 38.829170% | 0.999996 | -0.007028 | 0.000001 | 0.000019 | 0.201824 |
| XSP25May22P335.00 | PUT | 335.00 | $0.93 | $0.18 / 850 | $0.22 / 1,550 | 0 | 10 | 45.998405% | -0.000004 | -0.000010 | 0.000001 | 0.000019 | -0.000001 |
| XSP25May22C330.00 | CALL | 330.00 | | $98.36 / 50 | $100.89 / 50 | 0 | 0 | 38.291317% | 0.999999 | -0.006916 | 0.000001 | 0.000006 | 0.198812 |
| XSP25May22P330.00 | PUT | 330.00 | $0.77 | $0.15 / 1,657 | $0.19 / 850 | 0 | 10 | 47.391163% | -0.000001 | -0.000003 | 0.000001 | 0.000006 | 0.000000 |
| XSP25May22C325.00 | CALL | 325.00 | | $103.34 / 50 | $105.87 / 50 | 0 | 0 | 32.159641% | 1.000000 | -0.006809 | 0.000001 | 0.000001 | 0.195800 |
| XSP25May22P325.00 | PUT | 325.00 | | $0.13 / 1,350 | $0.17 / 1,050 | 0 | 0 | 49.011659% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22C320.00 | CALL | 320.00 | | $108.32 / 50 | $110.85 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006704 | 0.000001 | 0.000000 | 0.192788 |
| XSP25May22P320.00 | PUT | 320.00 | | $0.11 / 1,657 | $0.15 / 1,050 | 0 | 0 | 50.516945% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C315.00 | CALL | 315.00 | | $113.37 / 50 | $115.90 / 50 | 0 | 0 | 39.058534% | 1.000000 | -0.006599 | 0.000001 | 0.000000 | 0.189775 |
| XSP25May22P315.00 | PUT | 315.00 | | $0.10 / 850 | $0.14 / 1,657 | 0 | 0 | 52.412884% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C310.00 | CALL | 310.00 | | $118.31 / 50 | $120.85 / 50 | 0 | 0 | 51.081939% | 1.000000 | -0.006494 | 0.000001 | 0.000000 | 0.186763 |
| XSP25May22P310.00 | PUT | 310.00 | | $0.08 / 1,657 | $0.12 / 950 | 0 | 0 | 53.670326% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C305.00 | CALL | 305.00 | | $123.24 / 50 | $125.88 / 50 | 0 | 0 | 58.145735% | 1.000000 | -0.006390 | 0.000001 | 0.000000 | 0.183751 |
| XSP25May22P305.00 | PUT | 305.00 | | $0.07 / 1,550 | $0.11 / 1,350 | 0 | 0 | 55.407239% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C300.00 | CALL | 300.00 | | $128.26 / 50 | $130.79 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006285 | 0.000001 | 0.000000 | 0.180739 |
| XSP25May22P300.00 | PUT | 300.00 | | $0.06 / 1,250 | $0.10 / 1,657 | 0 | 0 | 57.071289% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C295.00 | CALL | 295.00 | | $133.25 / 50 | $135.78 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006180 | 0.000001 | 0.000000 | 0.177726 |
| XSP25May22P295.00 | PUT | 295.00 | | $0.05 / 1,050 | $0.09 / 1,657 | 0 | 0 | 58.639936% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C290.00 | CALL | 290.00 | | $138.26 / 50 | $140.80 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006075 | 0.000001 | 0.000000 | 0.174714 |
| XSP25May22P290.00 | PUT | 290.00 | | $0.04 / 1,350 | $0.08 / 1,657 | 0 | 0 | 60.090518% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C285.00 | CALL | 285.00 | | $143.28 / 50 | $145.81 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.005971 | 0.000001 | 0.000000 | 0.171702 |
| XSP25May22C280.00 | CALL | 280.00 | | $148.24 / 50 | $150.77 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.005866 | 0.000001 | 0.000000 | 0.168689 |
| XSP25May22P280.00 | PUT | 280.00 | | $0.02 / 1,657 | $0.06 / 1,657 | 0 | 0 | 62.426133% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C275.00 | CALL | 275.00 | | $153.24 / 50 | $155.77 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.005761 | 0.000001 | 0.000000 | 0.165677 |
| XSP25May22P275.00 | PUT | 275.00 | | $0.02 / 950 | $0.05 / 950 | 0 | 0 | 64.033735% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C270.00 | CALL | 270.00 | | $158.20 / 50 | $160.73 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.005656 | 0.000001 | 0.000000 | 0.162665 |
| XSP25May22P270.00 | PUT | 270.00 | | $0.01 / 1,657 | $0.05 / 1,657 | 0 | 0 | 65.526996% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |