XSP.IN Option Chain
End of day data from May 10, 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 |
| XSP25May22C428.00 | CALL | 428.00 | $0.81 | $0.91 / 544 | $0.97 / 544 | 4 | 3 | 24.422104% | 0.103721 | -0.118333 | 0.008644 | 0.150975 | 0.017749 |
| XSP25May22C415.00 | CALL | 415.00 | $5.15 | $3.57 / 238 | $3.64 / 238 | 3 | 2 | 26.893704% | 0.251832 | -0.210033 | 0.015300 | 0.267228 | 0.042827 |
| XSP25May22P440.00 | PUT | 440.00 | $41.97 | $39.67 / 51 | $41.60 / 51 | 2 | 3 | 31.139941% | -0.963374 | -0.042755 | 0.003847 | 0.067183 | -0.186515 |
| XSP25May22P435.00 | PUT | 435.00 | $37.14 | $34.86 / 52 | $36.89 / 52 | 2 | 2 | 30.013970% | -0.942018 | -0.066357 | 0.005562 | 0.097145 | -0.180670 |
| XSP25May22P366.00 | PUT | 366.00 | $1.64 | $1.76 / 476 | $1.81 / 476 | 2 | 0 | 36.767351% | -0.040725 | -0.056600 | 0.004194 | 0.073247 | -0.007296 |
| XSP25May22P360.00 | PUT | 360.00 | $1.63 | $1.27 / 578 | $1.33 / 578 | 2 | 72 | 38.130293% | -0.019722 | -0.030995 | 0.002295 | 0.040080 | -0.003526 |
| XSP25May22C432.00 | CALL | 432.00 | $0.49 | $0.55 / 646 | $0.60 / 846 | 1 | 1 | 23.907532% | 0.075055 | -0.092939 | 0.006793 | 0.118646 | 0.012863 |
| XSP25May22C410.00 | CALL | 410.00 | $4.43 | $5.28 / 170 | $5.36 / 170 | 1 | 1 | 27.801120% | 0.331371 | -0.239214 | 0.017398 | 0.303870 | 0.056178 |
| XSP25May22P410.00 | PUT | 410.00 | $13.66 | $14.84 / 75 | $16.80 / 75 | 1 | 21 | 30.191881% | -0.668629 | -0.230062 | 0.017398 | 0.303870 | -0.123484 |
| XSP25May22C407.00 | CALL | 407.00 | $5.53 | $6.51 / 153 | $6.62 / 153 | 1 | 1 | 28.386855% | 0.383919 | -0.252160 | 0.018318 | 0.319940 | 0.064950 |
| XSP25May22P380.00 | PUT | 380.00 | $4.43 | $3.82 / 289 | $3.89 / 289 | 1 | 71 | 34.331397% | -0.153390 | -0.152781 | 0.011350 | 0.198237 | -0.027650 |
| XSP25May22C510.00 | CALL | 510.00 | | | $0.02 / 1,657 | 0 | 0 | 39.836309% | 0.000002 | -0.000006 | 0.000001 | 0.000008 | 0.000000 |
| XSP25May22P510.00 | PUT | 510.00 | | $109.45 / 50 | $111.43 / 50 | 0 | 0 | 62.261040% | -0.999998 | 0.011378 | 0.000001 | 0.000008 | -0.223481 |
| XSP25May22C505.00 | CALL | 505.00 | | | $0.02 / 1,657 | 0 | 0 | 38.378149% | 0.000005 | -0.000014 | 0.000001 | 0.000018 | 0.000001 |
| XSP25May22P505.00 | PUT | 505.00 | | $104.44 / 50 | $106.43 / 50 | 0 | 0 | 60.114563% | -0.999995 | 0.011258 | 0.000001 | 0.000018 | -0.221290 |
| XSP25May22C500.00 | CALL | 500.00 | $0.02 | | $0.02 / 1,657 | 0 | 21 | 36.899377% | 0.000011 | -0.000032 | 0.000002 | 0.000041 | 0.000002 |
| XSP25May22P500.00 | PUT | 500.00 | | $99.42 / 50 | $101.35 / 50 | 0 | 0 | 57.275840% | -0.999989 | 0.011128 | 0.000002 | 0.000041 | -0.219098 |
| XSP25May22C495.00 | CALL | 495.00 | $0.03 | | $0.02 / 1,657 | 0 | 10 | 35.400249% | 0.000025 | -0.000071 | 0.000005 | 0.000091 | 0.000004 |
| XSP25May22P495.00 | PUT | 495.00 | | $94.45 / 50 | $96.44 / 50 | 0 | 0 | 56.010424% | -0.999975 | 0.010978 | 0.000005 | 0.000091 | -0.216904 |
| XSP25May22C490.00 | CALL | 490.00 | | | $0.02 / 1,550 | 0 | 0 | 33.878358% | 0.000057 | -0.000154 | 0.000011 | 0.000197 | 0.000010 |
| XSP25May22P490.00 | PUT | 490.00 | | $89.46 / 50 | $91.45 / 50 | 0 | 0 | 53.966802% | -0.999943 | 0.010784 | 0.000011 | 0.000197 | -0.214708 |
| XSP25May22C485.00 | CALL | 485.00 | | | $0.02 / 1,350 | 0 | 0 | 32.333534% | 0.000126 | -0.000322 | 0.000024 | 0.000413 | 0.000022 |
| XSP25May22P485.00 | PUT | 485.00 | | $84.45 / 50 | $86.39 / 50 | 0 | 0 | 51.280900% | -0.999874 | 0.010504 | 0.000024 | 0.000413 | -0.212505 |
| XSP25May22C480.00 | CALL | 480.00 | $0.02 | | $0.02 / 1,050 | 0 | 8 | 30.765170% | 0.000269 | -0.000654 | 0.000048 | 0.000837 | 0.000047 |
| XSP25May22P480.00 | PUT | 480.00 | | $79.46 / 50 | $81.45 / 50 | 0 | 0 | 49.485434% | -0.999731 | 0.010060 | 0.000048 | 0.000837 | -0.210289 |
| XSP25May22C475.00 | CALL | 475.00 | $0.04 | | $0.03 / 1,657 | 0 | 23 | 30.365378% | 0.000557 | -0.001285 | 0.000094 | 0.001645 | 0.000096 |
| XSP25May22P475.00 | PUT | 475.00 | | $74.46 / 50 | $76.50 / 50 | 0 | 0 | 47.487327% | -0.999443 | 0.009318 | 0.000094 | 0.001645 | -0.208048 |
| XSP25May22C470.00 | CALL | 470.00 | $0.12 | | $0.03 / 1,657 | 0 | 17 | 28.692127% | 0.001118 | -0.002440 | 0.000179 | 0.003124 | 0.000193 |
| XSP25May22P470.00 | PUT | 470.00 | | $69.47 / 50 | $71.40 / 50 | 0 | 0 | 44.591440% | -0.998882 | 0.008051 | 0.000179 | 0.003124 | -0.205761 |
| XSP25May22C468.00 | CALL | 468.00 | | | $0.03 / 1,657 | 0 | 0 | 28.014803% | 0.001464 | -0.003123 | 0.000229 | 0.003999 | 0.000253 |
| XSP25May22P468.00 | PUT | 468.00 | | $67.49 / 50 | $69.53 / 50 | 0 | 0 | 44.515390% | -0.998536 | 0.007323 | 0.000229 | 0.003999 | -0.204824 |
| XSP25May22C467.00 | CALL | 467.00 | | | $0.03 / 1,657 | 0 | 0 | 27.674453% | 0.001673 | -0.003526 | 0.000258 | 0.004515 | 0.000289 |
| XSP25May22P467.00 | PUT | 467.00 | | $66.48 / 50 | $68.46 / 50 | 0 | 0 | 43.575159% | -0.998327 | 0.006898 | 0.000258 | 0.004515 | -0.204350 |
| XSP25May22C466.00 | CALL | 466.00 | | | $0.03 / 1,657 | 0 | 0 | 27.333499% | 0.001908 | -0.003975 | 0.000291 | 0.005089 | 0.000330 |
| XSP25May22P466.00 | PUT | 466.00 | | $65.48 / 50 | $67.47 / 50 | 0 | 0 | 43.149913% | -0.998092 | 0.006426 | 0.000291 | 0.005089 | -0.203871 |
| XSP25May22C465.00 | CALL | 465.00 | $0.34 | | $0.03 / 1,550 | 0 | 1 | 26.987748% | 0.002174 | -0.004475 | 0.000328 | 0.005729 | 0.000376 |
| XSP25May22P465.00 | PUT | 465.00 | | $64.48 / 50 | $66.47 / 50 | 0 | 0 | 42.664821% | -0.997826 | 0.005904 | 0.000328 | 0.005729 | -0.203387 |
| XSP25May22C464.00 | CALL | 464.00 | | | $0.03 / 1,350 | 0 | 0 | 26.644529% | 0.002474 | -0.005031 | 0.000369 | 0.006440 | 0.000427 |
| XSP25May22P464.00 | PUT | 464.00 | | $63.47 / 50 | $65.40 / 50 | 0 | 0 | 41.719021% | -0.997526 | 0.005326 | 0.000369 | 0.006440 | -0.202897 |
| XSP25May22C463.00 | CALL | 463.00 | | | $0.03 / 1,150 | 0 | 0 | 26.299079% | 0.002811 | -0.005647 | 0.000414 | 0.007228 | 0.000485 |
| XSP25May22P463.00 | PUT | 463.00 | | $62.48 / 50 | $64.41 / 50 | 0 | 0 | 41.348282% | -0.997189 | 0.004688 | 0.000414 | 0.007228 | -0.202401 |
| XSP25May22C462.00 | CALL | 462.00 | | | $0.03 / 950 | 0 | 0 | 25.952136% | 0.003191 | -0.006329 | 0.000464 | 0.008101 | 0.000551 |
| XSP25May22P462.00 | PUT | 462.00 | | $61.48 / 50 | $63.47 / 50 | 0 | 0 | 41.196952% | -0.996809 | 0.003983 | 0.000464 | 0.008101 | -0.201897 |
| XSP25May22C461.00 | CALL | 461.00 | | | $0.04 / 1,657 | 0 | 0 | 26.414615% | 0.003616 | -0.007084 | 0.000519 | 0.009067 | 0.000624 |
| XSP25May22P461.00 | PUT | 461.00 | | $60.48 / 50 | $62.41 / 50 | 0 | 0 | 40.368419% | -0.996384 | 0.003206 | 0.000519 | 0.009067 | -0.201386 |
| XSP25May22C460.00 | CALL | 460.00 | $0.40 | | $0.04 / 1,657 | 0 | 7 | 26.055275% | 0.004093 | -0.007916 | 0.000580 | 0.010131 | 0.000707 |
| XSP25May22P460.00 | PUT | 460.00 | | $59.48 / 50 | $61.47 / 50 | 0 | 0 | 40.207563% | -0.995907 | 0.002351 | 0.000580 | 0.010131 | -0.200865 |
| XSP25May22C459.00 | CALL | 459.00 | | | $0.04 / 1,657 | 0 | 0 | 25.695820% | 0.004627 | -0.008833 | 0.000647 | 0.011305 | 0.000798 |
| XSP25May22P459.00 | PUT | 459.00 | | $58.49 / 50 | $60.48 / 50 | 0 | 0 | 39.817787% | -0.995373 | 0.001412 | 0.000647 | 0.011305 | -0.200335 |
| XSP25May22C458.00 | CALL | 458.00 | | | $0.04 / 1,657 | 0 | 0 | 25.334753% | 0.005224 | -0.009842 | 0.000721 | 0.012594 | 0.000901 |
| XSP25May22P458.00 | PUT | 458.00 | | $57.46 / 50 | $59.39 / 50 | 0 | 0 | 38.659872% | -0.994776 | 0.000381 | 0.000721 | 0.012594 | -0.199794 |
| XSP25May22C457.00 | CALL | 457.00 | $0.41 | | $0.04 / 1,450 | 0 | 30 | 24.970468% | 0.005889 | -0.010949 | 0.000802 | 0.014010 | 0.001016 |
| XSP25May22P457.00 | PUT | 457.00 | | $56.49 / 50 | $58.48 / 50 | 0 | 0 | 38.813106% | -0.994111 | -0.000748 | 0.000802 | 0.014010 | -0.199241 |
| XSP25May22C456.00 | CALL | 456.00 | | $0.01 / 950 | $0.04 / 950 | 0 | 0 | 23.391440% | 0.006631 | -0.012162 | 0.000891 | 0.015561 | 0.001144 |
| XSP25May22P456.00 | PUT | 456.00 | | $55.49 / 50 | $57.48 / 50 | 0 | 0 | 38.308071% | -0.993369 | -0.001983 | 0.000891 | 0.015561 | -0.198675 |
| XSP25May22C455.00 | CALL | 455.00 | $0.25 | $0.01 / 1,675 | $0.05 / 1,657 | 0 | 16 | 23.490049% | 0.007455 | -0.013488 | 0.000988 | 0.017257 | 0.001286 |
| XSP25May22P455.00 | PUT | 455.00 | $13.15 | $54.50 / 50 | $56.49 / 50 | 0 | 1 | 37.903372% | -0.992545 | -0.003332 | 0.000988 | 0.017257 | -0.198095 |
| XSP25May22C454.00 | CALL | 454.00 | | $0.01 / 1,782 | $0.05 / 1,657 | 0 | 0 | 23.130168% | 0.008371 | -0.014936 | 0.001094 | 0.019108 | 0.001443 |
| XSP25May22P454.00 | PUT | 454.00 | | $53.50 / 50 | $55.49 / 50 | 0 | 0 | 37.391616% | -0.991629 | -0.004802 | 0.001094 | 0.019108 | -0.197499 |
| XSP25May22C453.00 | CALL | 453.00 | | $0.02 / 1,150 | $0.05 / 850 | 0 | 0 | 23.158871% | 0.009387 | -0.016514 | 0.001210 | 0.021125 | 0.001618 |
| XSP25May22P453.00 | PUT | 453.00 | | $52.51 / 50 | $54.50 / 50 | 0 | 0 | 36.978851% | -0.990613 | -0.006402 | 0.001210 | 0.021125 | -0.196887 |
| XSP25May22C452.00 | CALL | 452.00 | | $0.02 / 1,782 | $0.06 / 1,657 | 0 | 0 | 23.140208% | 0.010511 | -0.018229 | 0.001335 | 0.023318 | 0.001811 |
| XSP25May22P452.00 | PUT | 452.00 | $47.57 | $51.51 / 50 | $53.50 / 50 | 0 | 0 | 36.461301% | -0.989489 | -0.008140 | 0.001335 | 0.023318 | -0.196255 |
| XSP25May22C451.00 | CALL | 451.00 | | $0.03 / 1,350 | $0.07 / 1,657 | 0 | 0 | 23.366939% | 0.011754 | -0.020091 | 0.001471 | 0.025697 | 0.002025 |
| XSP25May22P451.00 | PUT | 451.00 | | $50.51 / 50 | $52.55 / 50 | 0 | 0 | 36.187209% | -0.988246 | -0.010024 | 0.001471 | 0.025697 | -0.195603 |
| XSP25May22C450.00 | CALL | 450.00 | $0.47 | $0.04 / 850 | $0.07 / 1,150 | 0 | 18 | 23.249244% | 0.013125 | -0.022107 | 0.001619 | 0.028275 | 0.002261 |
| XSP25May22P450.00 | PUT | 450.00 | $10.75 | $49.52 / 50 | $51.51 / 50 | 0 | 2 | 35.516409% | -0.986875 | -0.012063 | 0.001619 | 0.028275 | -0.194929 |
| XSP25May22C449.00 | CALL | 449.00 | | $0.04 / 1,782 | $0.08 / 1,657 | 0 | 0 | 23.110638% | 0.014636 | -0.024287 | 0.001778 | 0.031060 | 0.002520 |
| XSP25May22P449.00 | PUT | 449.00 | | $48.53 / 50 | $50.52 / 50 | 0 | 0 | 35.086431% | -0.985364 | -0.014265 | 0.001778 | 0.031060 | -0.194231 |
| XSP25May22C448.00 | CALL | 448.00 | $1.39 | $0.05 / 1,657 | $0.09 / 1,657 | 0 | 6 | 23.165057% | 0.016298 | -0.026639 | 0.001950 | 0.034065 | 0.002806 |
| XSP25May22P448.00 | PUT | 448.00 | | $47.53 / 50 | $49.57 / 50 | 0 | 0 | 34.794364% | -0.983702 | -0.016640 | 0.001950 | 0.034065 | -0.193507 |
| XSP25May22C447.00 | CALL | 447.00 | $9.33 | $0.06 / 1,657 | $0.10 / 1,657 | 0 | 3 | 23.163528% | 0.018124 | -0.029171 | 0.002136 | 0.037300 | 0.003120 |
| XSP25May22P447.00 | PUT | 447.00 | | $46.54 / 50 | $48.48 / 50 | 0 | 0 | 33.880739% | -0.981876 | -0.019194 | 0.002136 | 0.037300 | -0.192756 |
| XSP25May22C446.00 | CALL | 446.00 | $1.24 | $0.07 / 1,657 | $0.11 / 1,657 | 0 | 8 | 23.117777% | 0.020126 | -0.031892 | 0.002335 | 0.040775 | 0.003463 |
| XSP25May22P446.00 | PUT | 446.00 | | $45.56 / 50 | $47.55 / 50 | 0 | 0 | 33.765567% | -0.979874 | -0.021937 | 0.002335 | 0.040775 | -0.191974 |
| XSP25May22C445.00 | CALL | 445.00 | $1.96 | $0.09 / 850 | $0.12 / 1,050 | 0 | 1 | 23.191224% | 0.022317 | -0.034808 | 0.002548 | 0.044501 | 0.003840 |
| XSP25May22P445.00 | PUT | 445.00 | | $44.57 / 50 | $46.56 / 50 | 0 | 0 | 33.314447% | -0.977683 | -0.024876 | 0.002548 | 0.044501 | -0.191159 |
| XSP25May22C444.00 | CALL | 444.00 | $1.23 | $0.10 / 1,550 | $0.14 / 1,657 | 0 | 2 | 23.206567% | 0.024712 | -0.037929 | 0.002776 | 0.048485 | 0.004250 |
| XSP25May22P444.00 | PUT | 444.00 | $10.21 | $43.58 / 50 | $45.51 / 50 | 0 | 1 | 32.589554% | -0.975288 | -0.028018 | 0.002776 | 0.048485 | -0.190310 |
| XSP25May22C443.00 | CALL | 443.00 | $1.37 | $0.12 / 850 | $0.15 / 850 | 0 | 2 | 23.171305% | 0.027325 | -0.041260 | 0.003020 | 0.052739 | 0.004699 |
| XSP25May22P443.00 | PUT | 443.00 | $33.20 | $42.61 / 50 | $44.60 / 50 | 0 | 5 | 32.568644% | -0.972675 | -0.031372 | 0.003020 | 0.052739 | -0.189424 |
| XSP25May22C442.00 | CALL | 442.00 | $1.75 | $0.13 / 1,624 | $0.17 / 833 | 0 | 4 | 23.098451% | 0.030171 | -0.044808 | 0.003279 | 0.057268 | 0.005187 |
| XSP25May22P442.00 | PUT | 442.00 | $32.30 | $41.62 / 50 | $43.65 / 50 | 0 | 5 | 32.265408% | -0.969829 | -0.034942 | 0.003279 | 0.057268 | -0.188498 |
| XSP25May22C441.00 | CALL | 441.00 | $1.75 | $0.16 / 816 | $0.20 / 1,716 | 0 | 8 | 23.308056% | 0.033267 | -0.048578 | 0.003554 | 0.062081 | 0.005717 |
| XSP25May22P441.00 | PUT | 441.00 | | $40.64 / 50 | $42.57 / 50 | 0 | 0 | 31.453623% | -0.966733 | -0.038734 | 0.003554 | 0.062081 | -0.187529 |
| XSP25May22C440.00 | CALL | 440.00 | $3.87 | $0.18 / 1,216 | $0.22 / 1,224 | 0 | 14 | 23.244270% | 0.036626 | -0.052576 | 0.003847 | 0.067183 | 0.006293 |
| XSP25May22C439.00 | CALL | 439.00 | $3.26 | $0.21 / 799 | $0.25 / 1,199 | 0 | 6 | 23.316435% | 0.040268 | -0.056805 | 0.004156 | 0.072579 | 0.006916 |
| XSP25May22P439.00 | PUT | 439.00 | $20.46 | $38.67 / 51 | $40.61 / 51 | 0 | 7 | 30.615644% | -0.959732 | -0.047006 | 0.004156 | 0.072579 | -0.185453 |
| XSP25May22C438.00 | CALL | 438.00 | $2.38 | $0.24 / 882 | $0.28 / 882 | 0 | 23 | 23.332157% | 0.044207 | -0.061267 | 0.004481 | 0.078272 | 0.007591 |
| XSP25May22P438.00 | PUT | 438.00 | | $37.73 / 51 | $39.76 / 51 | 0 | 0 | 30.857932% | -0.955793 | -0.051491 | 0.004481 | 0.078272 | -0.184341 |
| XSP25May22C437.00 | CALL | 437.00 | $4.20 | $0.28 / 765 | $0.32 / 1,065 | 0 | 10 | 23.437317% | 0.048461 | -0.065965 | 0.004825 | 0.084265 | 0.008319 |
| XSP25May22P437.00 | PUT | 437.00 | | $36.78 / 51 | $38.76 / 51 | 0 | 0 | 30.458649% | -0.951539 | -0.056211 | 0.004825 | 0.084265 | -0.183175 |
| XSP25May22C436.00 | CALL | 436.00 | | $0.32 / 731 | $0.36 / 731 | 0 | 0 | 23.483779% | 0.053047 | -0.070899 | 0.005185 | 0.090556 | 0.009103 |
| XSP25May22P436.00 | PUT | 436.00 | | $35.84 / 51 | $37.77 / 51 | 0 | 0 | 30.121292% | -0.946953 | -0.061167 | 0.005185 | 0.090556 | -0.181952 |
| XSP25May22C435.00 | CALL | 435.00 | $1.25 | $0.36 / 1,014 | $0.41 / 814 | 0 | 10 | 23.532224% | 0.057982 | -0.076067 | 0.005562 | 0.097145 | 0.009947 |
| XSP25May22C434.00 | CALL | 434.00 | | $0.42 / 697 | $0.46 / 697 | 0 | 0 | 23.640524% | 0.063284 | -0.081466 | 0.005956 | 0.104028 | 0.010853 |
| XSP25May22P434.00 | PUT | 434.00 | $15.37 | $33.90 / 52 | $35.83 / 52 | 0 | 1 | 29.336973% | -0.936716 | -0.071779 | 0.005956 | 0.104028 | -0.179326 |
| XSP25May22C433.00 | CALL | 433.00 | | $0.48 / 680 | $0.53 / 980 | 0 | 0 | 23.786086% | 0.068970 | -0.087092 | 0.006367 | 0.111197 | 0.011824 |
| XSP25May22P433.00 | PUT | 433.00 | $17.42 | $33.01 / 52 | $34.94 / 52 | 0 | 0 | 29.453017% | -0.931030 | -0.077427 | 0.006367 | 0.111197 | -0.177917 |
| XSP25May22P432.00 | PUT | 432.00 | $15.00 | $32.05 / 53 | $34.08 / 53 | 0 | 3 | 29.397529% | -0.924945 | -0.083296 | 0.006793 | 0.118646 | -0.176440 |
| XSP25May22C431.00 | CALL | 431.00 | | $0.62 / 629 | $0.67 / 629 | 0 | 0 | 23.962239% | 0.081558 | -0.098998 | 0.007235 | 0.126363 | 0.013972 |
| XSP25May22P431.00 | PUT | 431.00 | | $31.16 / 53 | $33.09 / 53 | 0 | 0 | 29.121624% | -0.918442 | -0.089377 | 0.007235 | 0.126363 | -0.174892 |
| XSP25May22C430.00 | CALL | 430.00 | $2.13 | $0.71 / 595 | $0.76 / 595 | 0 | 13 | 24.124400% | 0.088493 | -0.105258 | 0.007691 | 0.134334 | 0.015155 |
| XSP25May22P430.00 | PUT | 430.00 | $10.93 | $30.23 / 54 | $32.16 / 54 | 0 | 5 | 28.888392% | -0.911507 | -0.095660 | 0.007691 | 0.134334 | -0.173271 |
| XSP25May22C429.00 | CALL | 429.00 | $3.62 | $0.81 / 561 | $0.86 / 561 | 0 | 0 | 24.290577% | 0.095876 | -0.111708 | 0.008161 | 0.142544 | 0.016413 |
| XSP25May22P429.00 | PUT | 429.00 | $10.54 | $29.32 / 54 | $31.34 / 54 | 0 | 10 | 28.993779% | -0.904124 | -0.102132 | 0.008161 | 0.142544 | -0.171575 |
| XSP25May22P428.00 | PUT | 428.00 | $15.81 | $28.46 / 55 | $30.40 / 55 | 0 | 5 | 28.862589% | -0.896279 | -0.108780 | 0.008644 | 0.150975 | -0.169801 |
| XSP25May22C427.00 | CALL | 427.00 | | $1.03 / 510 | $1.09 / 510 | 0 | 0 | 24.587770% | 0.112041 | -0.125117 | 0.009138 | 0.159603 | 0.019165 |
| XSP25May22P427.00 | PUT | 427.00 | | $27.58 / 55 | $29.52 / 55 | 0 | 0 | 28.802031% | -0.887959 | -0.115586 | 0.009138 | 0.159603 | -0.167946 |
| XSP25May22C426.00 | CALL | 426.00 | $10.00 | $1.17 / 476 | $1.23 / 476 | 0 | 1 | 24.803122% | 0.120850 | -0.132040 | 0.009642 | 0.168406 | 0.020663 |
| XSP25May22P426.00 | PUT | 426.00 | | $26.71 / 56 | $28.66 / 56 | 0 | 0 | 28.780334% | -0.879150 | -0.122531 | 0.009642 | 0.168406 | -0.166010 |
| XSP25May22C425.00 | CALL | 425.00 | $5.79 | $1.31 / 442 | $1.37 / 442 | 0 | 27 | 24.949427% | 0.130157 | -0.139082 | 0.010155 | 0.177356 | 0.022245 |
| XSP25May22P425.00 | PUT | 425.00 | $11.57 | $25.85 / 57 | $27.81 / 57 | 0 | 4 | 28.763338% | -0.869843 | -0.129596 | 0.010155 | 0.177356 | -0.163990 |
| XSP25May22C424.00 | CALL | 424.00 | $2.27 | $1.47 / 408 | $1.53 / 408 | 0 | 40 | 25.139897% | 0.139972 | -0.146220 | 0.010674 | 0.186424 | 0.023912 |
| XSP25May22P424.00 | PUT | 424.00 | $11.33 | $25.01 / 57 | $26.97 / 57 | 0 | 6 | 28.777885% | -0.860028 | -0.136756 | 0.010674 | 0.186424 | -0.161885 |
| XSP25May22C423.00 | CALL | 423.00 | | $1.64 / 391 | $1.71 / 391 | 0 | 0 | 25.335738% | 0.150303 | -0.153429 | 0.011198 | 0.195577 | 0.025665 |
| XSP25May22P423.00 | PUT | 423.00 | | $24.18 / 58 | $26.14 / 58 | 0 | 0 | 28.791759% | -0.849697 | -0.143987 | 0.011198 | 0.195577 | -0.159693 |
| XSP25May22C422.00 | CALL | 422.00 | | $1.83 / 374 | $1.89 / 374 | 0 | 0 | 25.513299% | 0.161157 | -0.160681 | 0.011725 | 0.204781 | 0.027506 |
| XSP25May22P422.00 | PUT | 422.00 | $9.81 | $23.38 / 59 | $25.33 / 59 | 0 | 1 | 28.867913% | -0.838843 | -0.151261 | 0.011725 | 0.204781 | -0.157414 |
| XSP25May22C421.00 | CALL | 421.00 | | $2.03 / 340 | $2.09 / 340 | 0 | 0 | 25.698063% | 0.172537 | -0.167947 | 0.012252 | 0.213997 | 0.029435 |
| XSP25May22P421.00 | PUT | 421.00 | | $22.58 / 60 | $24.53 / 60 | 0 | 0 | 28.917897% | -0.827463 | -0.158550 | 0.012252 | 0.213997 | -0.155048 |
| XSP25May22C420.00 | CALL | 420.00 | $7.98 | $2.25 / 323 | $2.31 / 323 | 0 | 28 | 25.904133% | 0.184445 | -0.175198 | 0.012779 | 0.223187 | 0.031451 |
| XSP25May22P420.00 | PUT | 420.00 | $12.48 | $21.79 / 61 | $23.74 / 61 | 0 | 30 | 28.960560% | -0.815555 | -0.165823 | 0.012779 | 0.223187 | -0.152593 |
| XSP25May22C419.00 | CALL | 419.00 | $12.52 | $2.48 / 306 | $2.55 / 306 | 0 | 1 | 26.110313% | 0.196883 | -0.182400 | 0.013301 | 0.232308 | 0.033555 |
| XSP25May22P419.00 | PUT | 419.00 | $11.89 | $21.04 / 62 | $22.98 / 62 | 0 | 18 | 29.095050% | -0.803117 | -0.173048 | 0.013301 | 0.232308 | -0.150051 |
| XSP25May22C418.00 | CALL | 418.00 | | $2.73 / 289 | $2.79 / 289 | 0 | 0 | 26.291957% | 0.209846 | -0.189520 | 0.013817 | 0.241319 | 0.035745 |
| XSP25May22P418.00 | PUT | 418.00 | | $20.26 / 63 | $22.23 / 63 | 0 | 0 | 29.139883% | -0.790154 | -0.180190 | 0.013817 | 0.241319 | -0.147422 |
| XSP25May22C417.00 | CALL | 417.00 | | $2.99 / 272 | $3.06 / 272 | 0 | 0 | 26.491856% | 0.223331 | -0.196523 | 0.014324 | 0.250173 | 0.038022 |
| XSP25May22P417.00 | PUT | 417.00 | $9.24 | $19.52 / 65 | $21.52 / 65 | 0 | 13 | 29.284861% | -0.776669 | -0.187215 | 0.014324 | 0.250173 | -0.144707 |
| XSP25May22C416.00 | CALL | 416.00 | $14.64 | $3.27 / 255 | $3.34 / 255 | 0 | 2 | 26.688727% | 0.237329 | -0.203373 | 0.014819 | 0.258825 | 0.040383 |
| XSP25May22P416.00 | PUT | 416.00 | $8.52 | $18.83 / 66 | $20.78 / 66 | 0 | 3 | 29.416005% | -0.762671 | -0.194087 | 0.014819 | 0.258825 | -0.141908 |
| XSP25May22P415.00 | PUT | 415.00 | $14.08 | $18.11 / 67 | $20.06 / 67 | 0 | 41 | 29.480348% | -0.748168 | -0.200770 | 0.015300 | 0.267228 | -0.139026 |
| XSP25May22C414.00 | CALL | 414.00 | $5.19 | $3.88 / 221 | $3.95 / 221 | 0 | 40 | 27.077509% | 0.266826 | -0.216468 | 0.015764 | 0.275336 | 0.045350 |
| XSP25May22P414.00 | PUT | 414.00 | $7.84 | $17.41 / 69 | $19.41 / 69 | 0 | 19 | 29.648710% | -0.733174 | -0.207227 | 0.015764 | 0.275336 | -0.136065 |
| XSP25May22C413.00 | CALL | 413.00 | | $4.20 / 204 | $4.28 / 204 | 0 | 0 | 27.254475% | 0.282297 | -0.222640 | 0.016209 | 0.283100 | 0.047951 |
| XSP25May22P413.00 | PUT | 413.00 | $14.91 | $16.75 / 70 | $18.70 / 70 | 0 | 9 | 29.734967% | -0.717703 | -0.213421 | 0.016209 | 0.283100 | -0.133026 |
| XSP25May22C412.00 | CALL | 412.00 | $10.71 | $4.55 / 204 | $4.62 / 204 | 0 | 1 | 27.444388% | 0.298225 | -0.228512 | 0.016631 | 0.290474 | 0.050625 |
| XSP25May22P412.00 | PUT | 412.00 | | $16.12 / 72 | $18.08 / 72 | 0 | 0 | 29.969589% | -0.701775 | -0.219315 | 0.016631 | 0.290474 | -0.129913 |
| XSP25May22C411.00 | CALL | 411.00 | | $4.91 / 187 | $4.98 / 187 | 0 | 0 | 27.626991% | 0.314591 | -0.234048 | 0.017028 | 0.297413 | 0.053369 |
| XSP25May22P411.00 | PUT | 411.00 | $8.93 | $15.44 / 73 | $17.44 / 73 | 0 | 10 | 30.039079% | -0.685409 | -0.224874 | 0.017028 | 0.297413 | -0.126731 |
| XSP25May22C409.00 | CALL | 409.00 | | $5.68 / 170 | $5.75 / 170 | 0 | 0 | 27.988641% | 0.348538 | -0.243976 | 0.017738 | 0.309804 | 0.059048 |
| XSP25May22P409.00 | PUT | 409.00 | | $14.25 / 77 | $16.20 / 77 | 0 | 0 | 30.375690% | -0.651462 | -0.234846 | 0.017738 | 0.309804 | -0.120175 |
| XSP25May22C408.00 | CALL | 408.00 | | $6.09 / 153 | $6.16 / 153 | 0 | 0 | 28.169768% | 0.366064 | -0.248301 | 0.018045 | 0.315174 | 0.061974 |
| XSP25May22P408.00 | PUT | 408.00 | $12.28 | $13.63 / 79 | $15.56 / 79 | 0 | 6 | 30.396285% | -0.633936 | -0.239194 | 0.018045 | 0.315174 | -0.116811 |
| XSP25May22P407.00 | PUT | 407.00 | $11.79 | $13.06 / 81 | $14.98 / 81 | 0 | 7 | 30.544831% | -0.616081 | -0.243075 | 0.018318 | 0.319940 | -0.113397 |
| XSP25May22C406.00 | CALL | 406.00 | | $6.95 / 136 | $7.06 / 136 | 0 | 0 | 28.554505% | 0.402068 | -0.255525 | 0.018555 | 0.324069 | 0.067970 |
| XSP25May22P406.00 | PUT | 406.00 | $12.73 | $13.39 / 102 | $13.49 / 102 | 0 | 6 | 30.629973% | -0.597932 | -0.246463 | 0.018555 | 0.324069 | -0.109939 |
| XSP25May22C405.00 | CALL | 405.00 | $9.58 | $7.41 / 136 | $7.51 / 136 | 0 | 1 | 28.715373% | 0.420477 | -0.258371 | 0.018753 | 0.327527 | 0.071027 |
| XSP25May22P405.00 | PUT | 405.00 | | $12.85 / 119 | $12.95 / 119 | 0 | 0 | 30.790060% | -0.579523 | -0.249331 | 0.018753 | 0.327527 | -0.106444 |
| XSP25May22C404.00 | CALL | 404.00 | | $7.88 / 136 | $7.99 / 136 | 0 | 0 | 28.886548% | 0.439107 | -0.260676 | 0.018911 | 0.330288 | 0.074115 |
| XSP25May22P404.00 | PUT | 404.00 | | $12.32 / 119 | $12.42 / 119 | 0 | 0 | 30.933453% | -0.560893 | -0.251658 | 0.018911 | 0.330288 | -0.102918 |
| XSP25May22C403.00 | CALL | 403.00 | | $8.36 / 136 | $8.46 / 136 | 0 | 0 | 29.009596% | 0.457920 | -0.262421 | 0.019027 | 0.332328 | 0.077227 |
| XSP25May22P403.00 | PUT | 403.00 | $11.09 | $11.81 / 119 | $11.91 / 119 | 0 | 40 | 31.092283% | -0.542080 | -0.253425 | 0.019027 | 0.332328 | -0.099368 |
| XSP25May22C402.00 | CALL | 402.00 | $19.61 | $8.86 / 119 | $8.97 / 119 | 0 | 14 | 29.168987% | 0.476874 | -0.263591 | 0.019102 | 0.333627 | 0.080355 |
| XSP25May22P402.00 | PUT | 402.00 | $4.94 | $11.31 / 119 | $11.41 / 119 | 0 | 7 | 31.231138% | -0.523126 | -0.254618 | 0.019102 | 0.333627 | -0.095801 |
| XSP25May22C401.00 | CALL | 401.00 | | $9.38 / 119 | $9.49 / 119 | 0 | 0 | 29.327925% | 0.495929 | -0.264174 | 0.019133 | 0.334172 | 0.083493 |
| XSP25May22P401.00 | PUT | 401.00 | | $10.82 / 119 | $10.93 / 119 | 0 | 0 | 31.372212% | -0.504071 | -0.255223 | 0.019133 | 0.334172 | -0.092225 |
| XSP25May22C400.00 | CALL | 400.00 | $13.63 | $9.91 / 119 | $10.01 / 119 | 0 | 2 | 29.453388% | 0.515040 | -0.264163 | 0.019120 | 0.333952 | 0.086633 |
| XSP25May22P400.00 | PUT | 400.00 | $9.28 | $10.36 / 119 | $10.46 / 119 | 0 | 15 | 31.528510% | -0.484960 | -0.255234 | 0.019120 | 0.333952 | -0.088647 |
| XSP25May22C399.00 | CALL | 399.00 | | $10.46 / 119 | $10.56 / 119 | 0 | 0 | 29.603701% | 0.534164 | -0.263553 | 0.019064 | 0.332963 | 0.089766 |
| XSP25May22P399.00 | PUT | 399.00 | | $9.89 / 119 | $10.00 / 119 | 0 | 0 | 31.637718% | -0.465836 | -0.254647 | 0.019064 | 0.332963 | -0.085075 |
| XSP25May22C398.00 | CALL | 398.00 | | $11.02 / 119 | $11.12 / 119 | 0 | 0 | 29.735951% | 0.553258 | -0.262346 | 0.018963 | 0.331207 | 0.092886 |
| XSP25May22P398.00 | PUT | 398.00 | $4.25 | $9.45 / 119 | $9.56 / 119 | 0 | 7 | 31.776919% | -0.446742 | -0.253462 | 0.018963 | 0.331207 | -0.081518 |
| XSP25May22C397.00 | CALL | 397.00 | | $11.59 / 119 | $11.69 / 119 | 0 | 0 | 29.854806% | 0.572276 | -0.260546 | 0.018819 | 0.328689 | 0.095984 |
| XSP25May22P397.00 | PUT | 397.00 | $1.93 | $9.04 / 136 | $9.14 / 136 | 0 | 5 | 31.950909% | -0.427724 | -0.251685 | 0.018819 | 0.328689 | -0.077982 |
| XSP25May22C396.00 | CALL | 396.00 | | $12.18 / 119 | $12.28 / 119 | 0 | 0 | 29.985481% | 0.591175 | -0.258162 | 0.018632 | 0.325423 | 0.099052 |
| XSP25May22P396.00 | PUT | 396.00 | $8.37 | $8.61 / 136 | $8.72 / 136 | 0 | 6 | 32.049157% | -0.408825 | -0.249322 | 0.018632 | 0.325423 | -0.074475 |
| XSP25May22C395.00 | CALL | 395.00 | | $12.78 / 102 | $12.88 / 102 | 0 | 0 | 30.100194% | 0.609912 | -0.255206 | 0.018403 | 0.321424 | 0.102084 |
| XSP25May22P395.00 | PUT | 395.00 | $4.94 | $8.23 / 136 | $8.33 / 136 | 0 | 1 | 32.225974% | -0.390088 | -0.246389 | 0.018403 | 0.321424 | -0.071005 |
| XSP25May22C394.00 | CALL | 394.00 | | $13.40 / 102 | $13.50 / 102 | 0 | 0 | 30.230298% | 0.628443 | -0.251695 | 0.018134 | 0.316715 | 0.105072 |
| XSP25May22P394.00 | PUT | 394.00 | | $7.83 / 136 | $7.94 / 136 | 0 | 0 | 32.329039% | -0.371557 | -0.242901 | 0.018134 | 0.316715 | -0.067579 |
| XSP25May22C393.00 | CALL | 393.00 | | $13.11 / 84 | $15.04 / 84 | 0 | 0 | 30.327575% | 0.646727 | -0.247651 | 0.017825 | 0.311323 | 0.108008 |
| XSP25May22P393.00 | PUT | 393.00 | $7.18 | $7.47 / 153 | $7.57 / 153 | 0 | 471 | 32.482212% | -0.353273 | -0.238879 | 0.017825 | 0.311323 | -0.064205 |
| XSP25May22C392.00 | CALL | 392.00 | | $13.75 / 82 | $15.68 / 82 | 0 | 0 | 30.430238% | 0.664724 | -0.243097 | 0.017479 | 0.305280 | 0.110885 |
| XSP25May22P392.00 | PUT | 392.00 | $5.94 | $7.14 / 153 | $7.21 / 153 | 0 | 108 | 32.656971% | -0.335276 | -0.234347 | 0.017479 | 0.305280 | -0.060889 |
| XSP25May22C391.00 | CALL | 391.00 | | $14.41 / 81 | $16.33 / 81 | 0 | 0 | 30.533124% | 0.682394 | -0.238061 | 0.017098 | 0.298621 | 0.113698 |
| XSP25May22P391.00 | PUT | 391.00 | $5.15 | $6.77 / 170 | $6.87 / 170 | 0 | 50 | 32.756449% | -0.317606 | -0.229334 | 0.017098 | 0.298621 | -0.057638 |
| XSP25May22C390.00 | CALL | 390.00 | | $15.02 / 79 | $16.98 / 79 | 0 | 0 | 30.506335% | 0.699703 | -0.232575 | 0.016683 | 0.291388 | 0.116439 |
| XSP25May22P390.00 | PUT | 390.00 | $5.89 | $6.44 / 170 | $6.54 / 170 | 0 | 57 | 32.894661% | -0.300297 | -0.223870 | 0.016683 | 0.291388 | -0.054459 |
| XSP25May22C389.00 | CALL | 389.00 | | $15.70 / 77 | $17.66 / 77 | 0 | 0 | 30.599356% | 0.716614 | -0.226671 | 0.016239 | 0.283624 | 0.119102 |
| XSP25May22P389.00 | PUT | 389.00 | | $6.12 / 187 | $6.22 / 187 | 0 | 0 | 33.023415% | -0.283386 | -0.217989 | 0.016239 | 0.283624 | -0.051357 |
| XSP25May22C388.00 | CALL | 388.00 | | $16.39 / 76 | $18.35 / 76 | 0 | 0 | 30.675727% | 0.733097 | -0.220387 | 0.015767 | 0.275376 | 0.121683 |
| XSP25May22P388.00 | PUT | 388.00 | $3.68 | $5.82 / 187 | $5.91 / 187 | 0 | 1 | 33.162380% | -0.266903 | -0.211727 | 0.015767 | 0.275376 | -0.048338 |
| XSP25May22C387.00 | CALL | 387.00 | | $17.10 / 74 | $19.06 / 74 | 0 | 0 | 30.776245% | 0.749122 | -0.213761 | 0.015270 | 0.266693 | 0.124176 |
| XSP25May22P387.00 | PUT | 387.00 | $2.53 | $5.55 / 204 | $5.62 / 204 | 0 | 2 | 33.342822% | -0.250878 | -0.205122 | 0.015270 | 0.266693 | -0.045407 |
| XSP25May22C386.00 | CALL | 386.00 | | $17.89 / 73 | $19.82 / 73 | 0 | 0 | 31.061777% | 0.764662 | -0.206832 | 0.014750 | 0.257627 | 0.126578 |
| XSP25May22P386.00 | PUT | 386.00 | $2.43 | $5.27 / 204 | $5.34 / 204 | 0 | 2 | 33.484478% | -0.235338 | -0.198216 | 0.014750 | 0.257627 | -0.042568 |
| XSP25May22C385.00 | CALL | 385.00 | | $18.60 / 71 | $20.53 / 71 | 0 | 0 | 31.074755% | 0.779693 | -0.199642 | 0.014213 | 0.248232 | 0.128882 |
| XSP25May22P385.00 | PUT | 385.00 | $3.42 | $5.00 / 221 | $5.07 / 221 | 0 | 11 | 33.620459% | -0.220307 | -0.191048 | 0.014213 | 0.248232 | -0.039824 |
| XSP25May22C384.00 | CALL | 384.00 | | $19.28 / 70 | $21.24 / 70 | 0 | 0 | 30.980116% | 0.794195 | -0.192233 | 0.013659 | 0.238563 | 0.131088 |
| XSP25May22P384.00 | PUT | 384.00 | $2.71 | $4.75 / 238 | $4.82 / 238 | 0 | 50 | 33.786761% | -0.205805 | -0.183662 | 0.013659 | 0.238563 | -0.037181 |
| XSP25May22C383.00 | CALL | 383.00 | | $20.11 / 69 | $22.04 / 69 | 0 | 0 | 31.290208% | 0.808151 | -0.184649 | 0.013093 | 0.228674 | 0.133191 |
| XSP25May22P383.00 | PUT | 383.00 | $1.94 | $4.50 / 238 | $4.57 / 238 | 0 | 12 | 33.917738% | -0.191849 | -0.176100 | 0.013093 | 0.228674 | -0.034640 |
| XSP25May22C382.00 | CALL | 382.00 | | $20.80 / 68 | $22.76 / 68 | 0 | 0 | 31.133236% | 0.821546 | -0.176931 | 0.012517 | 0.218620 | 0.135189 |
| XSP25May22P382.00 | PUT | 382.00 | | $4.26 / 255 | $4.33 / 255 | 0 | 0 | 34.043583% | -0.178454 | -0.168404 | 0.012517 | 0.218620 | -0.032203 |
| XSP25May22C381.00 | CALL | 381.00 | | $21.61 / 67 | $23.58 / 67 | 0 | 0 | 31.362474% | 0.834368 | -0.169122 | 0.011935 | 0.208457 | 0.137081 |
| XSP25May22P381.00 | PUT | 381.00 | | $4.04 / 272 | $4.11 / 272 | 0 | 0 | 34.205671% | -0.165632 | -0.160617 | 0.011935 | 0.208457 | -0.029873 |
| XSP25May22C380.00 | CALL | 380.00 | | $22.36 / 66 | $24.32 / 66 | 0 | 0 | 31.259579% | 0.846610 | -0.161263 | 0.011350 | 0.198237 | 0.138866 |
| XSP25May22C379.00 | CALL | 379.00 | | $23.15 / 65 | $25.11 / 65 | 0 | 0 | 31.294511% | 0.858268 | -0.153396 | 0.010765 | 0.188012 | 0.140542 |
| XSP25May22P379.00 | PUT | 379.00 | | $3.62 / 289 | $3.69 / 289 | 0 | 0 | 34.497402% | -0.141732 | -0.144936 | 0.010765 | 0.188012 | -0.025535 |
| XSP25May22C378.00 | CALL | 378.00 | | $23.97 / 64 | $25.92 / 64 | 0 | 0 | 31.391057% | 0.869338 | -0.145558 | 0.010182 | 0.177832 | 0.142110 |
| XSP25May22P378.00 | PUT | 378.00 | | $3.43 / 306 | $3.49 / 306 | 0 | 0 | 34.646113% | -0.130662 | -0.137121 | 0.010182 | 0.177832 | -0.023529 |
| XSP25May22C377.00 | CALL | 377.00 | | $24.77 / 63 | $26.73 / 63 | 0 | 0 | 31.397906% | 0.879823 | -0.137787 | 0.009604 | 0.167746 | 0.143571 |
| XSP25May22P377.00 | PUT | 377.00 | | $3.24 / 323 | $3.31 / 323 | 0 | 0 | 34.797876% | -0.120177 | -0.129372 | 0.009604 | 0.167746 | -0.021630 |
| XSP25May22C376.00 | CALL | 376.00 | | $25.60 / 62 | $27.56 / 62 | 0 | 0 | 31.468681% | 0.889726 | -0.130118 | 0.009035 | 0.157797 | 0.144925 |
| XSP25May22P376.00 | PUT | 376.00 | | $3.07 / 323 | $3.13 / 340 | 0 | 0 | 34.960368% | -0.110274 | -0.121725 | 0.009035 | 0.157797 | -0.019839 |
| XSP25May22C375.00 | CALL | 375.00 | | $26.43 / 62 | $28.39 / 62 | 0 | 0 | 31.492924% | 0.899053 | -0.122582 | 0.008475 | 0.148027 | 0.146173 |
| XSP25May22P375.00 | PUT | 375.00 | $2.01 | $2.90 / 340 | $2.96 / 340 | 0 | 3 | 35.105557% | -0.100947 | -0.114212 | 0.008475 | 0.148027 | -0.018152 |
| XSP25May22C374.00 | CALL | 374.00 | | $27.35 / 61 | $29.28 / 61 | 0 | 0 | 31.859979% | 0.907814 | -0.115211 | 0.007928 | 0.138475 | 0.147318 |
| XSP25May22P374.00 | PUT | 374.00 | | $2.74 / 357 | $2.81 / 357 | 0 | 0 | 35.285737% | -0.092186 | -0.106863 | 0.007928 | 0.138475 | -0.016569 |
| XSP25May22C373.00 | CALL | 373.00 | | $28.17 / 60 | $30.10 / 60 | 0 | 0 | 31.740964% | 0.916021 | -0.108031 | 0.007396 | 0.129176 | 0.148361 |
| XSP25May22P373.00 | PUT | 373.00 | | $2.59 / 424 | $2.66 / 374 | 0 | 0 | 35.451571% | -0.083979 | -0.099705 | 0.007396 | 0.129176 | -0.015087 |
| XSP25May22C372.00 | CALL | 372.00 | | $29.06 / 60 | $30.99 / 60 | 0 | 0 | 31.956959% | 0.923686 | -0.101066 | 0.006880 | 0.120159 | 0.149306 |
| XSP25May22P372.00 | PUT | 372.00 | | $2.45 / 424 | $2.51 / 374 | 0 | 0 | 35.606794% | -0.076314 | -0.092762 | 0.006880 | 0.120159 | -0.013705 |
| XSP25May22C371.00 | CALL | 371.00 | | $29.89 / 59 | $31.83 / 59 | 0 | 0 | 31.808706% | 0.930825 | -0.094337 | 0.006381 | 0.111453 | 0.150155 |
| XSP25May22P371.00 | PUT | 371.00 | | $2.32 / 391 | $2.38 / 391 | 0 | 0 | 35.805867% | -0.069175 | -0.086056 | 0.006381 | 0.111453 | -0.012417 |
| XSP25May22C370.00 | CALL | 370.00 | | $30.74 / 59 | $32.69 / 59 | 0 | 0 | 31.717358% | 0.937455 | -0.087863 | 0.005902 | 0.103080 | 0.150911 |
| XSP25May22P370.00 | PUT | 370.00 | $2.20 | $2.19 / 458 | $2.25 / 408 | 0 | 0 | 35.968293% | -0.062545 | -0.079605 | 0.005902 | 0.103080 | -0.011223 |
| XSP25May22C369.00 | CALL | 369.00 | | $31.68 / 58 | $33.61 / 58 | 0 | 0 | 32.051138% | 0.943595 | -0.081659 | 0.005443 | 0.095059 | 0.151579 |
| XSP25May22P369.00 | PUT | 369.00 | | $2.07 / 475 | $2.13 / 425 | 0 | 0 | 36.151006% | -0.056405 | -0.073422 | 0.005443 | 0.095059 | -0.010117 |
| XSP25May22C368.00 | CALL | 368.00 | | $32.51 / 58 | $34.46 / 58 | 0 | 0 | 31.748501% | 0.949265 | -0.075736 | 0.005004 | 0.087407 | 0.152161 |
| XSP25May22P368.00 | PUT | 368.00 | | $1.96 / 442 | $2.02 / 442 | 0 | 0 | 36.358902% | -0.050735 | -0.067522 | 0.005004 | 0.087407 | -0.009096 |
| XSP25May22C367.00 | CALL | 367.00 | | $33.44 / 57 | $35.37 / 57 | 0 | 0 | 31.936750% | 0.954484 | -0.070104 | 0.004588 | 0.080133 | 0.152662 |
| XSP25May22P367.00 | PUT | 367.00 | | $1.86 / 459 | $1.92 / 459 | 0 | 0 | 36.593317% | -0.045516 | -0.061913 | 0.004588 | 0.080133 | -0.008157 |
| XSP25May22C366.00 | CALL | 366.00 | | $34.36 / 57 | $36.29 / 57 | 0 | 0 | 32.089693% | 0.959275 | -0.064770 | 0.004194 | 0.073247 | 0.153085 |
| XSP25May22C365.00 | CALL | 365.00 | | $35.20 / 56 | $37.18 / 56 | 0 | 0 | 31.757128% | 0.963661 | -0.059735 | 0.003822 | 0.066752 | 0.153435 |
| XSP25May22P365.00 | PUT | 365.00 | $1.37 | $1.66 / 493 | $1.72 / 493 | 0 | 17 | 36.971505% | -0.036339 | -0.051588 | 0.003822 | 0.066752 | -0.006508 |
| XSP25May22C364.00 | CALL | 364.00 | | $36.14 / 56 | $38.08 / 56 | 0 | 0 | 31.801470% | 0.967662 | -0.055003 | 0.003472 | 0.060649 | 0.153715 |
| XSP25May22P364.00 | PUT | 364.00 | | $1.57 / 510 | $1.63 / 510 | 0 | 0 | 37.174679% | -0.032338 | -0.046878 | 0.003472 | 0.060649 | -0.005790 |
| XSP25May22C363.00 | CALL | 363.00 | | $37.07 / 55 | $39.01 / 55 | 0 | 0 | 31.888103% | 0.971302 | -0.050571 | 0.003145 | 0.054936 | 0.153930 |
| XSP25May22P363.00 | PUT | 363.00 | | $1.49 / 527 | $1.55 / 527 | 0 | 0 | 37.420369% | -0.028698 | -0.042468 | 0.003145 | 0.054936 | -0.005136 |
| XSP25May22C362.00 | CALL | 362.00 | | $37.95 / 55 | $39.93 / 55 | 0 | 0 | 31.628091% | 0.974603 | -0.046435 | 0.002840 | 0.049609 | 0.154084 |
| XSP25May22P362.00 | PUT | 362.00 | | $1.41 / 544 | $1.47 / 544 | 0 | 0 | 37.635666% | -0.025397 | -0.038355 | 0.002840 | 0.049609 | -0.004544 |
| XSP25May22C361.00 | CALL | 361.00 | | $38.94 / 55 | $40.88 / 55 | 0 | 0 | 32.011058% | 0.977588 | -0.042591 | 0.002557 | 0.044660 | 0.154182 |
| XSP25May22P361.00 | PUT | 361.00 | | $1.34 / 561 | $1.40 / 561 | 0 | 0 | 37.895295% | -0.022412 | -0.034533 | 0.002557 | 0.044660 | -0.004008 |
| XSP25May22C360.00 | CALL | 360.00 | | $39.88 / 55 | $41.81 / 55 | 0 | 0 | 31.994746% | 0.980278 | -0.039030 | 0.002295 | 0.040080 | 0.154226 |
| XSP25May22C359.00 | CALL | 359.00 | | $40.81 / 54 | $42.74 / 54 | 0 | 0 | 31.862677% | 0.982696 | -0.035745 | 0.002053 | 0.035856 | 0.154221 |
| XSP25May22P359.00 | PUT | 359.00 | | $1.21 / 595 | $1.26 / 595 | 0 | 0 | 38.375686% | -0.017304 | -0.027732 | 0.002053 | 0.035856 | -0.003093 |
| XSP25May22C355.00 | CALL | 355.00 | | $44.59 / 53 | $46.52 / 53 | 0 | 0 | 31.334878% | 0.990042 | -0.025135 | 0.001274 | 0.022245 | 0.153783 |
| XSP25May22P355.00 | PUT | 355.00 | $0.75 | $0.98 / 646 | $1.03 / 646 | 0 | 6 | 39.353161% | -0.009958 | -0.017211 | 0.001274 | 0.022245 | -0.001778 |
| XSP25May22C350.00 | CALL | 350.00 | | $49.38 / 52 | $51.31 / 52 | 0 | 0 | 29.421519% | 0.995340 | -0.016617 | 0.000651 | 0.011375 | 0.152539 |
| XSP25May22P350.00 | PUT | 350.00 | $0.64 | $0.77 / 822 | $0.82 / 697 | 0 | 10 | 40.789813% | -0.004660 | -0.008805 | 0.000651 | 0.011375 | -0.000831 |
| XSP25May22C345.00 | CALL | 345.00 | | $54.08 / 52 | $56.11 / 52 | 0 | 0 | 34.885920% | 0.997988 | -0.011836 | 0.000306 | 0.005341 | 0.150820 |
| XSP25May22P345.00 | PUT | 345.00 | | $0.62 / 731 | $0.66 / 731 | 0 | 0 | 42.357818% | -0.002012 | -0.004136 | 0.000306 | 0.005341 | -0.000358 |
| XSP25May22C340.00 | CALL | 340.00 | | $59.08 / 51 | $61.01 / 51 | 0 | 0 | 31.627788% | 0.999201 | -0.009366 | 0.000131 | 0.002294 | 0.148846 |
| XSP25May22P340.00 | PUT | 340.00 | | $0.50 / 1,090 | $0.54 / 765 | 0 | 0 | 43.976615% | -0.000799 | -0.001777 | 0.000131 | 0.002294 | -0.000142 |
| XSP25May22C335.00 | CALL | 335.00 | | $64.01 / 51 | $65.94 / 51 | 0 | 0 | 29.862898% | 0.999710 | -0.008173 | 0.000051 | 0.000898 | 0.146745 |
| XSP25May22P335.00 | PUT | 335.00 | $0.59 | $0.41 / 1,524 | $0.45 / 799 | 0 | 15 | 45.714527% | -0.000290 | -0.000696 | 0.000051 | 0.000898 | -0.000052 |
| XSP25May22C330.00 | CALL | 330.00 | | $68.86 / 51 | $70.84 / 51 | 0 | 0 | 43.507845% | 0.999904 | -0.007613 | 0.000018 | 0.000319 | 0.144589 |
| XSP25May22P330.00 | PUT | 330.00 | $0.77 | $0.34 / 1,591 | $0.38 / 816 | 0 | 10 | 47.522344% | -0.000096 | -0.000247 | 0.000018 | 0.000319 | -0.000017 |
| XSP25May22C325.00 | CALL | 325.00 | | $73.86 / 51 | $75.79 / 51 | 0 | 0 | 30.787341% | 0.999971 | -0.007334 | 0.000006 | 0.000103 | 0.142410 |
| XSP25May22P325.00 | PUT | 325.00 | | $0.29 / 1,050 | $0.33 / 1,450 | 0 | 0 | 49.523620% | -0.000029 | -0.000080 | 0.000006 | 0.000103 | -0.000005 |
| XSP25May22C320.00 | CALL | 320.00 | | $78.78 / 50 | $80.72 / 50 | 0 | 0 | 44.991916% | 0.999992 | -0.007166 | 0.000002 | 0.000030 | 0.140222 |
| XSP25May22P320.00 | PUT | 320.00 | | $0.25 / 850 | $0.28 / 850 | 0 | 0 | 51.444031% | -0.000008 | -0.000023 | 0.000002 | 0.000030 | -0.000001 |
| XSP25May22C315.00 | CALL | 315.00 | | $83.77 / 50 | $85.70 / 50 | 0 | 0 | 38.031960% | 0.999998 | -0.007037 | 0.000001 | 0.000008 | 0.138033 |
| XSP25May22P315.00 | PUT | 315.00 | | $0.21 / 1,450 | $0.25 / 1,657 | 0 | 0 | 53.465571% | -0.000002 | -0.000006 | 0.000001 | 0.000008 | 0.000000 |
| XSP25May22C310.00 | CALL | 310.00 | | $88.74 / 50 | $90.67 / 50 | 0 | 0 | 47.647065% | 1.000000 | -0.006921 | 0.000001 | 0.000002 | 0.135842 |
| XSP25May22P310.00 | PUT | 310.00 | | $0.18 / 1,657 | $0.22 / 1,657 | 0 | 0 | 55.485307% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP25May22C305.00 | CALL | 305.00 | | $93.71 / 50 | $95.64 / 50 | 0 | 0 | 64.800138% | 1.000000 | -0.006808 | 0.000001 | 0.000000 | 0.133651 |
| XSP25May22P305.00 | PUT | 305.00 | | $0.16 / 850 | $0.19 / 1,350 | 0 | 0 | 57.542008% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C300.00 | CALL | 300.00 | | $98.68 / 50 | $100.62 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006696 | 0.000001 | 0.000000 | 0.131460 |
| XSP25May22P300.00 | PUT | 300.00 | | $0.13 / 1,657 | $0.17 / 1,657 | 0 | 0 | 59.434274% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C295.00 | CALL | 295.00 | | $103.66 / 50 | $105.59 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006585 | 0.000001 | 0.000000 | 0.129269 |
| XSP25May22P295.00 | PUT | 295.00 | | $0.11 / 1,657 | $0.15 / 1,657 | 0 | 0 | 61.404921% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C290.00 | CALL | 290.00 | | $108.66 / 50 | $110.60 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006473 | 0.000001 | 0.000000 | 0.127078 |
| XSP25May22P290.00 | PUT | 290.00 | | $0.10 / 950 | $0.13 / 1,150 | 0 | 0 | 63.529507% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C285.00 | CALL | 285.00 | | $113.56 / 50 | $115.55 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006361 | 0.000001 | 0.000000 | 0.124887 |
| XSP25May22P285.00 | PUT | 285.00 | $0.08 | $0.08 / 1,657 | $0.12 / 1,782 | 0 | 0 | 65.526719% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C280.00 | CALL | 280.00 | | $118.54 / 50 | $120.53 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006250 | 0.000001 | 0.000000 | 0.122696 |
| XSP25May22P280.00 | PUT | 280.00 | | $0.07 / 1,657 | $0.10 / 850 | 0 | 0 | 67.352427% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C275.00 | CALL | 275.00 | | $123.62 / 50 | $125.55 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006138 | 0.000001 | 0.000000 | 0.120505 |
| XSP25May22P275.00 | PUT | 275.00 | | $0.06 / 1,150 | $0.09 / 1,450 | 0 | 0 | 69.468673% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C270.00 | CALL | 270.00 | | $128.50 / 50 | $130.49 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006027 | 0.000001 | 0.000000 | 0.118314 |
| XSP25May22P270.00 | PUT | 270.00 | | $0.05 / 850 | $0.08 / 1,657 | 0 | 0 | 71.458614% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |