XSP.IN Option Chain
End of day data from May 11, 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 |
| XSP25May22P383.00 | PUT | 383.00 | $3.43 | $5.51 / 187 | $5.60 / 187 | 166 | 12 | 31.831556% | -0.283373 | -0.220039 | 0.017168 | 0.270102 | -0.047295 |
| XSP25May22C424.00 | CALL | 424.00 | $0.95 | $0.73 / 595 | $0.78 / 595 | 52 | 40 | 25.842238% | 0.072617 | -0.091396 | 0.007003 | 0.110176 | 0.011487 |
| XSP25May22C420.00 | CALL | 420.00 | $2.00 | $1.14 / 476 | $1.20 / 476 | 41 | 28 | 26.241146% | 0.102502 | -0.118324 | 0.009061 | 0.142551 | 0.016190 |
| XSP25May22C414.00 | CALL | 414.00 | $4.24 | $2.10 / 340 | $2.17 / 340 | 40 | 40 | 26.994952% | 0.163471 | -0.163568 | 0.012512 | 0.196841 | 0.025752 |
| XSP25May22C410.00 | CALL | 410.00 | $5.75 | $3.01 / 272 | $3.09 / 272 | 40 | 1 | 27.535140% | 0.215773 | -0.194281 | 0.014847 | 0.233586 | 0.033922 |
| XSP25May22P369.00 | PUT | 369.00 | $2.16 | $2.39 / 374 | $2.45 / 374 | 21 | 0 | 33.821434% | -0.094095 | -0.109492 | 0.008510 | 0.133889 | -0.015582 |
| XSP25May22P415.00 | PUT | 415.00 | $23.87 | $22.30 / 59 | $24.63 / 59 | 14 | 41 | 27.776383% | -0.848127 | -0.146722 | 0.011921 | 0.187549 | -0.146556 |
| XSP25May22C419.00 | CALL | 419.00 | $1.60 | $1.27 / 459 | $1.33 / 459 | 10 | 1 | 26.357614% | 0.111260 | -0.125556 | 0.009613 | 0.151239 | 0.017566 |
| XSP25May22P379.00 | PUT | 379.00 | $3.99 | $4.38 / 238 | $4.46 / 238 | 6 | 0 | 32.352386% | -0.217002 | -0.191179 | 0.014896 | 0.234355 | -0.036124 |
| XSP25May22P364.00 | PUT | 364.00 | $1.61 | $1.75 / 459 | $1.80 / 459 | 6 | 0 | 34.685050% | -0.056121 | -0.073804 | 0.005731 | 0.090169 | -0.009273 |
| XSP25May22P439.00 | PUT | 439.00 | $44.31 | $44.44 / 50 | $46.78 / 50 | 5 | 7 | 28.671386% | -0.984236 | -0.016494 | 0.002004 | 0.031529 | -0.177847 |
| XSP25May22P385.00 | PUT | 385.00 | $5.07 | $6.16 / 170 | $6.25 / 170 | 4 | 11 | 31.583668% | -0.319565 | -0.232094 | 0.018124 | 0.285128 | -0.053410 |
| XSP25May22P373.00 | PUT | 373.00 | $2.49 | $3.06 / 306 | $3.12 / 306 | 4 | 0 | 33.186299% | -0.135492 | -0.141880 | 0.011037 | 0.173643 | -0.022480 |
| XSP25May22P396.00 | PUT | 396.00 | $7.76 | $10.79 / 119 | $10.92 / 119 | 2 | 6 | 30.202075% | -0.537144 | -0.256275 | 0.020142 | 0.316883 | -0.090615 |
| XSP25May22P395.00 | PUT | 395.00 | $7.33 | $10.29 / 119 | $10.39 / 119 | 2 | 1 | 30.289867% | -0.517064 | -0.257358 | 0.020211 | 0.317973 | -0.087143 |
| XSP25May22P375.00 | PUT | 375.00 | $2.31 | $3.45 / 289 | $3.53 / 289 | 2 | 3 | 32.908132% | -0.160090 | -0.158582 | 0.012343 | 0.194178 | -0.026589 |
| XSP25May22P371.00 | PUT | 371.00 | $1.79 | $2.70 / 340 | $2.77 / 340 | 2 | 0 | 33.493206% | -0.113507 | -0.125408 | 0.009751 | 0.153414 | -0.018814 |
| XSP25May22P363.00 | PUT | 363.00 | $1.40 | $1.64 / 476 | $1.70 / 476 | 2 | 0 | 34.881544% | -0.050181 | -0.067550 | 0.005245 | 0.082516 | -0.008289 |
| XSP25May22P362.00 | PUT | 362.00 | $1.53 | $1.55 / 493 | $1.60 / 493 | 2 | 0 | 35.106045% | -0.044740 | -0.061624 | 0.004784 | 0.075266 | -0.007387 |
| XSP25May22P410.00 | PUT | 410.00 | $17.22 | $18.42 / 65 | $20.75 / 65 | 1 | 21 | 28.331524% | -0.784227 | -0.185298 | 0.014847 | 0.233586 | -0.134516 |
| XSP25May22P403.00 | PUT | 403.00 | $9.50 | $13.65 / 75 | $15.97 / 75 | 1 | 40 | 29.235943% | -0.671083 | -0.231661 | 0.018340 | 0.288530 | -0.114072 |
| XSP25May22C402.00 | CALL | 402.00 | $9.26 | $5.62 / 153 | $5.71 / 153 | 1 | 14 | 28.738382% | 0.347039 | -0.245620 | 0.018724 | 0.294573 | 0.054289 |
| XSP25May22P360.00 | PUT | 360.00 | $0.86 | $1.37 / 527 | $1.42 / 527 | 1 | 74 | 35.520331% | -0.035249 | -0.050779 | 0.003941 | 0.062003 | -0.005816 |
| XSP25May22C510.00 | CALL | 510.00 | | | $0.02 / 1,657 | 0 | 0 | 43.729158% | 0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22P510.00 | PUT | 510.00 | | $115.29 / 50 | $117.63 / 50 | 0 | 0 | 54.432824% | -1.000000 | 0.011174 | 0.000001 | 0.000001 | -0.209520 |
| XSP25May22C505.00 | CALL | 505.00 | | | $0.02 / 1,657 | 0 | 0 | 42.231731% | 0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP25May22P505.00 | PUT | 505.00 | | $110.30 / 50 | $112.63 / 50 | 0 | 0 | 52.792566% | -1.000000 | 0.011064 | 0.000001 | 0.000002 | -0.207466 |
| XSP25May22C500.00 | CALL | 500.00 | $0.02 | | $0.02 / 1,657 | 0 | 21 | 40.713400% | 0.000001 | -0.000003 | 0.000001 | 0.000004 | 0.000000 |
| XSP25May22P500.00 | PUT | 500.00 | | $105.30 / 50 | $107.45 / 1 | 0 | 0 | 46.118161% | -0.999999 | 0.010952 | 0.000001 | 0.000004 | -0.205412 |
| XSP25May22C495.00 | CALL | 495.00 | $0.03 | | $0.02 / 1,657 | 0 | 10 | 39.172922% | 0.000003 | -0.000009 | 0.000001 | 0.000010 | 0.000000 |
| XSP25May22P495.00 | PUT | 495.00 | | $100.30 / 50 | $102.45 / 1 | 0 | 0 | 44.298433% | -0.999997 | 0.010837 | 0.000001 | 0.000010 | -0.203357 |
| XSP25May22C490.00 | CALL | 490.00 | | | $0.02 / 1,657 | 0 | 0 | 37.609483% | 0.000007 | -0.000021 | 0.000002 | 0.000025 | 0.000001 |
| XSP25May22P490.00 | PUT | 490.00 | | $95.30 / 50 | $97.64 / 50 | 0 | 0 | 47.271808% | -0.999993 | 0.010715 | 0.000002 | 0.000025 | -0.201303 |
| XSP25May22C485.00 | CALL | 485.00 | | | $0.02 / 1,450 | 0 | 0 | 36.025508% | 0.000017 | -0.000050 | 0.000004 | 0.000061 | 0.000003 |
| XSP25May22P485.00 | PUT | 485.00 | | $90.31 / 50 | $92.64 / 50 | 0 | 0 | 45.495688% | -0.999983 | 0.010577 | 0.000004 | 0.000061 | -0.199247 |
| XSP25May22C480.00 | CALL | 480.00 | $0.02 | | $0.02 / 1,250 | 0 | 8 | 34.417512% | 0.000042 | -0.000116 | 0.000009 | 0.000140 | 0.000007 |
| XSP25May22P480.00 | PUT | 480.00 | | $85.31 / 50 | $87.64 / 50 | 0 | 0 | 43.501262% | -0.999958 | 0.010402 | 0.000009 | 0.000140 | -0.197189 |
| XSP25May22C475.00 | CALL | 475.00 | $0.04 | | $0.02 / 850 | 0 | 23 | 32.782233% | 0.000098 | -0.000257 | 0.000020 | 0.000311 | 0.000016 |
| XSP25May22P475.00 | PUT | 475.00 | | $80.31 / 50 | $82.65 / 50 | 0 | 0 | 41.649914% | -0.999902 | 0.010150 | 0.000020 | 0.000311 | -0.195126 |
| XSP25May22C470.00 | CALL | 470.00 | $0.12 | | $0.03 / 1,657 | 0 | 17 | 32.392580% | 0.000222 | -0.000552 | 0.000042 | 0.000668 | 0.000036 |
| XSP25May22P470.00 | PUT | 470.00 | | $75.32 / 50 | $77.65 / 50 | 0 | 0 | 39.752342% | -0.999778 | 0.009746 | 0.000042 | 0.000668 | -0.193052 |
| XSP25May22C468.00 | CALL | 468.00 | | | $0.03 / 1,657 | 0 | 0 | 31.699322% | 0.000305 | -0.000742 | 0.000057 | 0.000897 | 0.000049 |
| XSP25May22P468.00 | PUT | 468.00 | | $73.28 / 50 | $75.67 / 50 | 0 | 0 | 38.589190% | -0.999695 | 0.009513 | 0.000057 | 0.000897 | -0.192217 |
| XSP25May22C467.00 | CALL | 467.00 | | | $0.03 / 1,657 | 0 | 0 | 31.351654% | 0.000357 | -0.000858 | 0.000066 | 0.001037 | 0.000057 |
| XSP25May22P467.00 | PUT | 467.00 | | $72.32 / 50 | $74.65 / 50 | 0 | 0 | 38.497085% | -0.999643 | 0.009375 | 0.000066 | 0.001037 | -0.191798 |
| XSP25May22C466.00 | CALL | 466.00 | | | $0.03 / 1,657 | 0 | 0 | 30.998363% | 0.000417 | -0.000990 | 0.000076 | 0.001198 | 0.000067 |
| XSP25May22P466.00 | PUT | 466.00 | | $71.32 / 50 | $73.65 / 50 | 0 | 0 | 38.076031% | -0.999583 | 0.009220 | 0.000076 | 0.001198 | -0.191377 |
| XSP25May22C465.00 | CALL | 465.00 | $0.34 | | $0.03 / 1,657 | 0 | 1 | 30.648552% | 0.000486 | -0.001142 | 0.000088 | 0.001381 | 0.000078 |
| XSP25May22P465.00 | PUT | 465.00 | | $70.32 / 50 | $72.65 / 50 | 0 | 0 | 37.653621% | -0.999514 | 0.009046 | 0.000088 | 0.001381 | -0.190956 |
| XSP25May22C464.00 | CALL | 464.00 | | | $0.03 / 1,657 | 0 | 0 | 30.296696% | 0.000566 | -0.001315 | 0.000101 | 0.001590 | 0.000090 |
| XSP25May22P464.00 | PUT | 464.00 | | $69.32 / 50 | $71.65 / 50 | 0 | 0 | 37.229835% | -0.999434 | 0.008852 | 0.000101 | 0.001590 | -0.190532 |
| XSP25May22C463.00 | CALL | 463.00 | | | $0.03 / 1,657 | 0 | 0 | 29.944341% | 0.000658 | -0.001511 | 0.000116 | 0.001827 | 0.000105 |
| XSP25May22P463.00 | PUT | 463.00 | | $68.32 / 50 | $70.65 / 50 | 0 | 0 | 36.804647% | -0.999342 | 0.008633 | 0.000116 | 0.001827 | -0.190106 |
| XSP25May22C462.00 | CALL | 462.00 | | | $0.03 / 1,657 | 0 | 0 | 29.588616% | 0.000764 | -0.001734 | 0.000133 | 0.002097 | 0.000122 |
| XSP25May22P462.00 | PUT | 462.00 | | $67.32 / 50 | $69.65 / 50 | 0 | 0 | 36.378026% | -0.999236 | 0.008388 | 0.000133 | 0.002097 | -0.189679 |
| XSP25May22C461.00 | CALL | 461.00 | | | $0.03 / 1,450 | 0 | 0 | 29.232414% | 0.000886 | -0.001987 | 0.000153 | 0.002403 | 0.000141 |
| XSP25May22P461.00 | PUT | 461.00 | | $66.32 / 50 | $68.66 / 50 | 0 | 0 | 36.100426% | -0.999114 | 0.008114 | 0.000153 | 0.002403 | -0.189248 |
| XSP25May22C460.00 | CALL | 460.00 | $0.40 | | $0.03 / 1,250 | 0 | 7 | 28.874335% | 0.001025 | -0.002273 | 0.000175 | 0.002749 | 0.000164 |
| XSP25May22P460.00 | PUT | 460.00 | | $65.32 / 50 | $67.66 / 50 | 0 | 0 | 35.668616% | -0.998975 | 0.007805 | 0.000175 | 0.002749 | -0.188815 |
| XSP25May22C459.00 | CALL | 459.00 | | | $0.03 / 1,050 | 0 | 0 | 28.516817% | 0.001185 | -0.002597 | 0.000200 | 0.003139 | 0.000189 |
| XSP25May22P459.00 | PUT | 459.00 | | $64.33 / 50 | $66.66 / 50 | 0 | 0 | 35.382969% | -0.998815 | 0.007460 | 0.000200 | 0.003139 | -0.188379 |
| XSP25May22C458.00 | CALL | 458.00 | | | $0.03 / 850 | 0 | 0 | 28.157101% | 0.001368 | -0.002961 | 0.000228 | 0.003580 | 0.000218 |
| XSP25May22P458.00 | PUT | 458.00 | | $63.33 / 50 | $65.66 / 50 | 0 | 0 | 34.948255% | -0.998632 | 0.007074 | 0.000228 | 0.003580 | -0.187939 |
| XSP25May22C457.00 | CALL | 457.00 | $0.41 | | $0.04 / 1,657 | 0 | 30 | 28.667930% | 0.001577 | -0.003372 | 0.000259 | 0.004076 | 0.000252 |
| XSP25May22P457.00 | PUT | 457.00 | | $62.33 / 50 | $64.66 / 50 | 0 | 0 | 34.512148% | -0.998423 | 0.006641 | 0.000259 | 0.004076 | -0.187495 |
| XSP25May22C456.00 | CALL | 456.00 | | | $0.04 / 1,657 | 0 | 0 | 28.295623% | 0.001816 | -0.003833 | 0.000294 | 0.004633 | 0.000289 |
| XSP25May22P456.00 | PUT | 456.00 | | $61.33 / 50 | $63.66 / 50 | 0 | 0 | 34.074695% | -0.998184 | 0.006158 | 0.000294 | 0.004633 | -0.187046 |
| XSP25May22C455.00 | CALL | 455.00 | $0.25 | | $0.04 / 1,657 | 0 | 16 | 27.922889% | 0.002087 | -0.004350 | 0.000334 | 0.005257 | 0.000333 |
| XSP25May22P455.00 | PUT | 455.00 | $13.15 | $60.33 / 50 | $62.67 / 50 | 0 | 1 | 33.771900% | -0.997913 | 0.005620 | 0.000334 | 0.005257 | -0.186592 |
| XSP25May22C454.00 | CALL | 454.00 | | | $0.04 / 1,657 | 0 | 0 | 27.548488% | 0.002395 | -0.004928 | 0.000379 | 0.005956 | 0.000382 |
| XSP25May22P454.00 | PUT | 454.00 | | $59.34 / 50 | $61.67 / 50 | 0 | 0 | 33.462913% | -0.997605 | 0.005019 | 0.000379 | 0.005956 | -0.186132 |
| XSP25May22C453.00 | CALL | 453.00 | | | $0.04 / 1,450 | 0 | 0 | 27.172932% | 0.002745 | -0.005574 | 0.000428 | 0.006737 | 0.000437 |
| XSP25May22P453.00 | PUT | 453.00 | | $58.34 / 50 | $60.67 / 50 | 0 | 0 | 33.017494% | -0.997255 | 0.004351 | 0.000428 | 0.006737 | -0.185666 |
| XSP25May22C452.00 | CALL | 452.00 | | $0.01 / 850 | $0.04 / 1,050 | 0 | 0 | 25.479325% | 0.003141 | -0.006295 | 0.000484 | 0.007607 | 0.000500 |
| XSP25May22P452.00 | PUT | 452.00 | $47.57 | $57.34 / 50 | $59.68 / 50 | 0 | 0 | 32.700165% | -0.996859 | 0.003609 | 0.000484 | 0.007607 | -0.185192 |
| XSP25May22C451.00 | CALL | 451.00 | | $0.01 / 1,350 | $0.05 / 1,657 | 0 | 0 | 25.600348% | 0.003589 | -0.007096 | 0.000545 | 0.008575 | 0.000572 |
| XSP25May22P451.00 | PUT | 451.00 | | $56.35 / 50 | $58.68 / 50 | 0 | 0 | 32.377194% | -0.996411 | 0.002785 | 0.000545 | 0.008575 | -0.184710 |
| XSP25May22C450.00 | CALL | 450.00 | $0.47 | $0.01 / 1,657 | $0.05 / 1,657 | 0 | 18 | 25.230197% | 0.004094 | -0.007987 | 0.000613 | 0.009650 | 0.000652 |
| XSP25May22P450.00 | PUT | 450.00 | $10.75 | $55.35 / 50 | $57.68 / 50 | 0 | 2 | 31.924723% | -0.995906 | 0.001873 | 0.000613 | 0.009650 | -0.184219 |
| XSP25May22C449.00 | CALL | 449.00 | | $0.02 / 850 | $0.05 / 850 | 0 | 0 | 25.277134% | 0.004664 | -0.008973 | 0.000689 | 0.010842 | 0.000743 |
| XSP25May22P449.00 | PUT | 449.00 | | $54.35 / 50 | $56.69 / 50 | 0 | 0 | 31.593111% | -0.995336 | 0.000865 | 0.000689 | 0.010842 | -0.183717 |
| XSP25May22C448.00 | CALL | 448.00 | $1.39 | $0.02 / 1,657 | $0.06 / 1,657 | 0 | 6 | 25.271791% | 0.005305 | -0.010064 | 0.000773 | 0.012159 | 0.000844 |
| XSP25May22P448.00 | PUT | 448.00 | | $53.36 / 50 | $55.69 / 50 | 0 | 0 | 31.255335% | -0.994695 | -0.000248 | 0.000773 | 0.012159 | -0.183205 |
| XSP25May22C447.00 | CALL | 447.00 | $9.33 | $0.03 / 950 | $0.06 / 950 | 0 | 3 | 25.224904% | 0.006024 | -0.011268 | 0.000865 | 0.013613 | 0.000959 |
| XSP25May22P447.00 | PUT | 447.00 | | $52.36 / 50 | $54.70 / 50 | 0 | 0 | 30.911336% | -0.993976 | -0.001474 | 0.000865 | 0.013613 | -0.182679 |
| XSP25May22C446.00 | CALL | 446.00 | $1.24 | $0.03 / 1,657 | $0.07 / 1,550 | 0 | 8 | 25.141459% | 0.006831 | -0.012594 | 0.000967 | 0.015214 | 0.001087 |
| XSP25May22P446.00 | PUT | 446.00 | | $51.37 / 50 | $53.70 / 50 | 0 | 0 | 30.563611% | -0.993169 | -0.002822 | 0.000967 | 0.015214 | -0.182140 |
| XSP25May22C445.00 | CALL | 445.00 | $1.96 | $0.04 / 1,657 | $0.08 / 1,657 | 0 | 1 | 25.292005% | 0.007734 | -0.014052 | 0.001079 | 0.016974 | 0.001230 |
| XSP25May22P445.00 | PUT | 445.00 | | $50.37 / 50 | $52.70 / 50 | 0 | 0 | 30.093926% | -0.992266 | -0.004302 | 0.001079 | 0.016974 | -0.181586 |
| XSP25May22C444.00 | CALL | 444.00 | $1.23 | $0.05 / 1,150 | $0.09 / 1,657 | 0 | 2 | 25.372284% | 0.008743 | -0.015651 | 0.001202 | 0.018904 | 0.001391 |
| XSP25May22P444.00 | PUT | 444.00 | $10.21 | $49.39 / 50 | $51.72 / 50 | 0 | 1 | 30.054344% | -0.991257 | -0.005923 | 0.001202 | 0.018904 | -0.181015 |
| XSP25May22C443.00 | CALL | 443.00 | $1.37 | $0.06 / 950 | $0.09 / 850 | 0 | 2 | 25.179487% | 0.009868 | -0.017401 | 0.001336 | 0.021016 | 0.001569 |
| XSP25May22P443.00 | PUT | 443.00 | $33.20 | $48.39 / 50 | $50.73 / 50 | 0 | 5 | 29.683226% | -0.990132 | -0.007695 | 0.001336 | 0.021016 | -0.180426 |
| XSP25May22C442.00 | CALL | 442.00 | $1.75 | $0.07 / 1,050 | $0.10 / 850 | 0 | 4 | 25.169074% | 0.011120 | -0.019312 | 0.001482 | 0.023323 | 0.001768 |
| XSP25May22P442.00 | PUT | 442.00 | $32.30 | $47.41 / 50 | $49.74 / 50 | 0 | 5 | 29.499177% | -0.988880 | -0.009627 | 0.001482 | 0.023323 | -0.179816 |
| XSP25May22C441.00 | CALL | 441.00 | $1.75 | $0.08 / 1,350 | $0.12 / 1,657 | 0 | 8 | 25.291132% | 0.012512 | -0.021394 | 0.001642 | 0.025835 | 0.001989 |
| XSP25May22P441.00 | PUT | 441.00 | | $46.42 / 50 | $48.75 / 50 | 0 | 0 | 29.204735% | -0.987488 | -0.011731 | 0.001642 | 0.025835 | -0.179185 |
| XSP25May22C440.00 | CALL | 440.00 | $3.87 | $0.09 / 1,657 | $0.13 / 1,550 | 0 | 14 | 25.187652% | 0.014055 | -0.023658 | 0.001816 | 0.028566 | 0.002234 |
| XSP25May22P440.00 | PUT | 440.00 | $41.97 | $45.43 / 50 | $47.76 / 50 | 0 | 3 | 28.899559% | -0.985945 | -0.014017 | 0.001816 | 0.028566 | -0.178529 |
| XSP25May22C439.00 | CALL | 439.00 | $3.26 | $0.11 / 850 | $0.14 / 850 | 0 | 6 | 25.201631% | 0.015764 | -0.026113 | 0.002004 | 0.031529 | 0.002505 |
| XSP25May22C438.00 | CALL | 438.00 | $2.38 | $0.12 / 1,657 | $0.16 / 1,050 | 0 | 23 | 25.166103% | 0.017653 | -0.028770 | 0.002208 | 0.034734 | 0.002804 |
| XSP25May22P438.00 | PUT | 438.00 | | $43.46 / 50 | $45.79 / 50 | 0 | 0 | 28.426566% | -0.982347 | -0.019173 | 0.002208 | 0.034734 | -0.177137 |
| XSP25May22C437.00 | CALL | 437.00 | $4.20 | $0.14 / 1,333 | $0.18 / 1,233 | 0 | 10 | 25.212995% | 0.019737 | -0.031639 | 0.002428 | 0.038194 | 0.003134 |
| XSP25May22P437.00 | PUT | 437.00 | | $42.48 / 50 | $44.81 / 50 | 0 | 0 | 28.244962% | -0.980263 | -0.022064 | 0.002428 | 0.038194 | -0.176396 |
| XSP25May22C436.00 | CALL | 436.00 | | $0.16 / 1,216 | $0.20 / 816 | 0 | 0 | 25.205493% | 0.022031 | -0.034729 | 0.002665 | 0.041921 | 0.003498 |
| XSP25May22P436.00 | PUT | 436.00 | | $41.50 / 50 | $43.83 / 50 | 0 | 0 | 28.038568% | -0.977969 | -0.025176 | 0.002665 | 0.041921 | -0.175622 |
| XSP25May22C435.00 | CALL | 435.00 | $1.25 | $0.19 / 799 | $0.22 / 799 | 0 | 10 | 25.253366% | 0.024552 | -0.038049 | 0.002919 | 0.045924 | 0.003897 |
| XSP25May22P435.00 | PUT | 435.00 | $37.14 | $40.52 / 50 | $42.86 / 50 | 0 | 2 | 27.886409% | -0.975448 | -0.028518 | 0.002919 | 0.045924 | -0.174811 |
| XSP25May22C434.00 | CALL | 434.00 | | $0.21 / 1,099 | $0.25 / 799 | 0 | 0 | 25.246761% | 0.027318 | -0.041608 | 0.003192 | 0.050215 | 0.004335 |
| XSP25May22P434.00 | PUT | 434.00 | $15.37 | $39.55 / 50 | $41.88 / 50 | 0 | 1 | 27.707782% | -0.972682 | -0.032098 | 0.003192 | 0.050215 | -0.173963 |
| XSP25May22C433.00 | CALL | 433.00 | | $0.24 / 1,082 | $0.28 / 782 | 0 | 0 | 25.280811% | 0.030347 | -0.045412 | 0.003483 | 0.054801 | 0.004814 |
| XSP25May22P433.00 | PUT | 433.00 | $17.42 | $38.58 / 51 | $40.92 / 51 | 0 | 0 | 27.632373% | -0.969653 | -0.035925 | 0.003483 | 0.054801 | -0.173073 |
| XSP25May22C432.00 | CALL | 432.00 | $0.49 | $0.27 / 1,365 | $0.32 / 965 | 0 | 1 | 25.333696% | 0.033656 | -0.049470 | 0.003794 | 0.059692 | 0.005338 |
| XSP25May22P432.00 | PUT | 432.00 | $15.00 | $37.62 / 51 | $39.95 / 51 | 0 | 3 | 27.525415% | -0.966344 | -0.040005 | 0.003794 | 0.059692 | -0.172138 |
| XSP25May22C431.00 | CALL | 431.00 | | $0.31 / 948 | $0.35 / 748 | 0 | 0 | 25.336482% | 0.037266 | -0.053786 | 0.004125 | 0.064893 | 0.005908 |
| XSP25May22P431.00 | PUT | 431.00 | | $36.66 / 51 | $38.99 / 51 | 0 | 0 | 27.439761% | -0.962734 | -0.044343 | 0.004125 | 0.064893 | -0.171157 |
| XSP25May22C430.00 | CALL | 430.00 | $2.13 | $0.35 / 931 | $0.40 / 731 | 0 | 13 | 25.421366% | 0.041195 | -0.058365 | 0.004475 | 0.070409 | 0.006529 |
| XSP25May22P430.00 | PUT | 430.00 | $10.93 | $35.70 / 51 | $38.03 / 51 | 0 | 5 | 27.318351% | -0.958805 | -0.048943 | 0.004475 | 0.070409 | -0.170125 |
| XSP25May22C429.00 | CALL | 429.00 | $3.62 | $0.40 / 714 | $0.45 / 814 | 0 | 0 | 25.506534% | 0.045464 | -0.063209 | 0.004846 | 0.076245 | 0.007204 |
| XSP25May22P429.00 | PUT | 429.00 | $10.54 | $34.75 / 51 | $37.08 / 51 | 0 | 10 | 27.270533% | -0.954536 | -0.053809 | 0.004846 | 0.076245 | -0.169040 |
| XSP25May22C428.00 | CALL | 428.00 | $0.81 | $0.45 / 680 | $0.50 / 680 | 0 | 6 | 25.530643% | 0.050093 | -0.068320 | 0.005238 | 0.082401 | 0.007935 |
| XSP25May22P428.00 | PUT | 428.00 | $15.81 | $33.79 / 52 | $36.12 / 52 | 0 | 5 | 27.082929% | -0.949907 | -0.058943 | 0.005238 | 0.082401 | -0.167898 |
| XSP25May22C427.00 | CALL | 427.00 | | $0.51 / 663 | $0.56 / 663 | 0 | 0 | 25.603667% | 0.055103 | -0.073698 | 0.005649 | 0.088876 | 0.008725 |
| XSP25May22P427.00 | PUT | 427.00 | | $32.86 / 52 | $35.18 / 52 | 0 | 0 | 27.097137% | -0.944897 | -0.064342 | 0.005649 | 0.088876 | -0.166696 |
| XSP25May22C426.00 | CALL | 426.00 | $10.00 | $0.58 / 646 | $0.62 / 646 | 0 | 1 | 25.670543% | 0.060513 | -0.079340 | 0.006081 | 0.095668 | 0.009579 |
| XSP25May22P426.00 | PUT | 426.00 | | $31.93 / 52 | $34.26 / 52 | 0 | 0 | 27.146324% | -0.939487 | -0.070006 | 0.006081 | 0.095668 | -0.165432 |
| XSP25May22C425.00 | CALL | 425.00 | $5.79 | $0.65 / 612 | $0.70 / 612 | 0 | 27 | 25.764877% | 0.066344 | -0.085242 | 0.006532 | 0.102771 | 0.010498 |
| XSP25May22P425.00 | PUT | 425.00 | $11.57 | $31.00 / 53 | $33.33 / 53 | 0 | 4 | 27.107668% | -0.933656 | -0.075930 | 0.006532 | 0.102771 | -0.164102 |
| XSP25May22P424.00 | PUT | 424.00 | $11.33 | $30.09 / 53 | $32.42 / 53 | 0 | 6 | 27.175054% | -0.927383 | -0.082106 | 0.007003 | 0.110176 | -0.162702 |
| XSP25May22C423.00 | CALL | 423.00 | | $0.82 / 561 | $0.87 / 561 | 0 | 0 | 25.937904% | 0.079350 | -0.097794 | 0.007492 | 0.117872 | 0.012548 |
| XSP25May22P423.00 | PUT | 423.00 | | $29.17 / 54 | $31.50 / 54 | 0 | 0 | 27.116460% | -0.920650 | -0.088526 | 0.007492 | 0.117872 | -0.161231 |
| XSP25May22C422.00 | CALL | 422.00 | | $0.92 / 544 | $0.97 / 544 | 0 | 0 | 26.045168% | 0.086564 | -0.104425 | 0.007999 | 0.125845 | 0.013683 |
| XSP25May22P422.00 | PUT | 422.00 | $9.81 | $28.28 / 54 | $30.61 / 54 | 0 | 1 | 27.220942% | -0.913436 | -0.095179 | 0.007999 | 0.125845 | -0.159684 |
| XSP25May22C421.00 | CALL | 421.00 | | $1.03 / 510 | $1.08 / 510 | 0 | 0 | 26.160532% | 0.094275 | -0.111274 | 0.008522 | 0.134079 | 0.014896 |
| XSP25May22P421.00 | PUT | 421.00 | | $27.39 / 55 | $29.72 / 55 | 0 | 0 | 27.262073% | -0.905725 | -0.102049 | 0.008522 | 0.134079 | -0.158060 |
| XSP25May22P420.00 | PUT | 420.00 | $12.48 | $26.51 / 55 | $28.84 / 55 | 0 | 30 | 27.315383% | -0.897498 | -0.109121 | 0.009061 | 0.142551 | -0.156356 |
| XSP25May22P419.00 | PUT | 419.00 | $11.89 | $25.64 / 56 | $27.97 / 56 | 0 | 18 | 27.371916% | -0.888740 | -0.116375 | 0.009613 | 0.151239 | -0.154569 |
| XSP25May22C418.00 | CALL | 418.00 | | $1.41 / 425 | $1.47 / 425 | 0 | 0 | 26.468432% | 0.120564 | -0.132947 | 0.010177 | 0.160114 | 0.019027 |
| XSP25May22P418.00 | PUT | 418.00 | | $24.79 / 57 | $27.12 / 57 | 0 | 0 | 27.483156% | -0.879436 | -0.123788 | 0.010177 | 0.160114 | -0.152697 |
| XSP25May22C417.00 | CALL | 417.00 | | $1.57 / 391 | $1.63 / 391 | 0 | 0 | 26.626160% | 0.130427 | -0.140473 | 0.010752 | 0.169148 | 0.020575 |
| XSP25May22P417.00 | PUT | 417.00 | $9.24 | $23.94 / 58 | $26.27 / 58 | 0 | 13 | 27.537918% | -0.869573 | -0.131336 | 0.010752 | 0.169148 | -0.150739 |
| XSP25May22C416.00 | CALL | 416.00 | $14.64 | $1.73 / 374 | $1.80 / 374 | 0 | 2 | 26.745740% | 0.140860 | -0.148106 | 0.011334 | 0.178305 | 0.022211 |
| XSP25May22P416.00 | PUT | 416.00 | $8.52 | $23.11 / 58 | $25.44 / 58 | 0 | 3 | 27.637053% | -0.859140 | -0.138991 | 0.011334 | 0.178305 | -0.148692 |
| XSP25May22C415.00 | CALL | 415.00 | $5.15 | $1.91 / 357 | $1.97 / 357 | 0 | 5 | 26.853312% | 0.151873 | -0.155815 | 0.011921 | 0.187549 | 0.023936 |
| XSP25May22P414.00 | PUT | 414.00 | $7.84 | $21.49 / 60 | $23.82 / 60 | 0 | 19 | 27.853759% | -0.836529 | -0.154497 | 0.012512 | 0.196841 | -0.144329 |
| XSP25May22C413.00 | CALL | 413.00 | | $2.31 / 323 | $2.38 / 323 | 0 | 0 | 27.142024% | 0.175660 | -0.171329 | 0.013103 | 0.206137 | 0.027659 |
| XSP25May22P413.00 | PUT | 413.00 | $14.91 | $20.70 / 61 | $23.03 / 61 | 0 | 9 | 27.966505% | -0.824340 | -0.162280 | 0.013103 | 0.206137 | -0.142012 |
| XSP25May22C412.00 | CALL | 412.00 | $10.71 | $2.52 / 306 | $2.60 / 306 | 0 | 1 | 27.250114% | 0.188441 | -0.179062 | 0.013691 | 0.215391 | 0.029656 |
| XSP25May22P412.00 | PUT | 412.00 | | $19.92 / 62 | $22.25 / 62 | 0 | 0 | 28.062107% | -0.811559 | -0.170034 | 0.013691 | 0.215391 | -0.139603 |
| XSP25May22C411.00 | CALL | 411.00 | | $2.77 / 289 | $2.84 / 289 | 0 | 0 | 27.423231% | 0.201814 | -0.186726 | 0.014274 | 0.224558 | 0.031744 |
| XSP25May22P411.00 | PUT | 411.00 | $8.93 | $19.17 / 63 | $21.50 / 63 | 0 | 10 | 28.227394% | -0.798186 | -0.177721 | 0.014274 | 0.224558 | -0.137104 |
| XSP25May22C409.00 | CALL | 409.00 | | $3.29 / 255 | $3.36 / 255 | 0 | 0 | 27.703752% | 0.230313 | -0.201685 | 0.015409 | 0.242425 | 0.036188 |
| XSP25May22P409.00 | PUT | 409.00 | | $17.69 / 66 | $20.02 / 66 | 0 | 0 | 28.456168% | -0.769687 | -0.192724 | 0.015409 | 0.242425 | -0.131839 |
| XSP25May22C408.00 | CALL | 408.00 | | $3.57 / 238 | $3.65 / 238 | 0 | 0 | 27.852799% | 0.245422 | -0.208895 | 0.015956 | 0.251022 | 0.038540 |
| XSP25May22P408.00 | PUT | 408.00 | $12.28 | $16.98 / 67 | $19.30 / 67 | 0 | 6 | 28.581788% | -0.754578 | -0.199955 | 0.015956 | 0.251022 | -0.129076 |
| XSP25May22C407.00 | CALL | 407.00 | $5.53 | $3.87 / 221 | $3.95 / 221 | 0 | 1 | 27.996528% | 0.261087 | -0.215866 | 0.016483 | 0.259325 | 0.040976 |
| XSP25May22P407.00 | PUT | 407.00 | $11.79 | $16.28 / 69 | $18.61 / 69 | 0 | 7 | 28.725604% | -0.738913 | -0.206948 | 0.016483 | 0.259325 | -0.126230 |
| XSP25May22C406.00 | CALL | 406.00 | | $4.18 / 204 | $4.27 / 204 | 0 | 0 | 28.134831% | 0.277291 | -0.222555 | 0.016989 | 0.267279 | 0.043493 |
| XSP25May22P406.00 | PUT | 406.00 | $12.73 | $15.60 / 70 | $17.92 / 70 | 0 | 6 | 28.843830% | -0.722709 | -0.213659 | 0.016989 | 0.267279 | -0.123302 |
| XSP25May22C405.00 | CALL | 405.00 | $9.58 | $4.52 / 187 | $4.61 / 187 | 0 | 1 | 28.304757% | 0.294014 | -0.228917 | 0.017469 | 0.274833 | 0.046087 |
| XSP25May22P405.00 | PUT | 405.00 | | $14.93 / 72 | $17.26 / 72 | 0 | 0 | 28.979385% | -0.705986 | -0.220043 | 0.017469 | 0.274833 | -0.120297 |
| XSP25May22C404.00 | CALL | 404.00 | | $4.87 / 187 | $4.96 / 187 | 0 | 0 | 28.449857% | 0.311232 | -0.234910 | 0.017920 | 0.281933 | 0.048754 |
| XSP25May22P404.00 | PUT | 404.00 | | $14.28 / 73 | $16.61 / 73 | 0 | 0 | 29.108232% | -0.688768 | -0.226058 | 0.017920 | 0.281933 | -0.117219 |
| XSP25May22C403.00 | CALL | 403.00 | | $5.24 / 170 | $5.32 / 170 | 0 | 0 | 28.587452% | 0.328917 | -0.240491 | 0.018340 | 0.288530 | 0.051490 |
| XSP25May22P402.00 | PUT | 402.00 | $4.94 | $13.03 / 77 | $15.36 / 77 | 0 | 7 | 29.375254% | -0.652961 | -0.236812 | 0.018724 | 0.294573 | -0.110862 |
| XSP25May22C401.00 | CALL | 401.00 | | $6.02 / 153 | $6.11 / 153 | 0 | 0 | 28.882918% | 0.365564 | -0.250259 | 0.019070 | 0.300018 | 0.057146 |
| XSP25May22P401.00 | PUT | 401.00 | | $12.43 / 79 | $14.76 / 79 | 0 | 0 | 29.507319% | -0.634436 | -0.241472 | 0.019070 | 0.300018 | -0.107594 |
| XSP25May22C400.00 | CALL | 400.00 | $13.63 | $6.44 / 136 | $6.53 / 136 | 0 | 2 | 29.032645% | 0.384455 | -0.254371 | 0.019375 | 0.304820 | 0.060055 |
| XSP25May22P400.00 | PUT | 400.00 | $9.28 | $12.95 / 102 | $13.08 / 102 | 0 | 15 | 29.650824% | -0.615545 | -0.245607 | 0.019375 | 0.304820 | -0.104274 |
| XSP25May22C399.00 | CALL | 399.00 | | $6.87 / 136 | $6.97 / 136 | 0 | 0 | 29.179255% | 0.403674 | -0.257924 | 0.019637 | 0.308941 | 0.063009 |
| XSP25May22P399.00 | PUT | 399.00 | | $12.39 / 102 | $12.51 / 102 | 0 | 0 | 29.790328% | -0.596326 | -0.249182 | 0.019637 | 0.308941 | -0.100909 |
| XSP25May22C398.00 | CALL | 398.00 | | $7.32 / 136 | $7.42 / 136 | 0 | 0 | 29.316391% | 0.423177 | -0.260888 | 0.019854 | 0.312344 | 0.066002 |
| XSP25May22P398.00 | PUT | 398.00 | $4.25 | $11.84 / 119 | $11.96 / 119 | 0 | 7 | 29.923005% | -0.576823 | -0.252168 | 0.019854 | 0.312344 | -0.097506 |
| XSP25May22C397.00 | CALL | 397.00 | | $7.79 / 136 | $7.89 / 136 | 0 | 0 | 29.464558% | 0.442920 | -0.263238 | 0.020022 | 0.315000 | 0.069025 |
| XSP25May22P397.00 | PUT | 397.00 | $1.93 | $11.31 / 119 | $11.40 / 119 | 0 | 5 | 30.019091% | -0.557080 | -0.254539 | 0.020022 | 0.315000 | -0.094072 |
| XSP25May22C396.00 | CALL | 396.00 | | $8.28 / 119 | $8.37 / 119 | 0 | 0 | 29.603208% | 0.462856 | -0.264952 | 0.020142 | 0.316883 | 0.072071 |
| XSP25May22C395.00 | CALL | 395.00 | | $8.78 / 119 | $8.87 / 119 | 0 | 0 | 29.740293% | 0.482936 | -0.266013 | 0.020211 | 0.317973 | 0.075132 |
| XSP25May22C394.00 | CALL | 394.00 | | $9.29 / 119 | $9.39 / 119 | 0 | 0 | 29.870365% | 0.503111 | -0.266408 | 0.020229 | 0.318254 | 0.078201 |
| XSP25May22P394.00 | PUT | 394.00 | | $9.81 / 119 | $9.90 / 119 | 0 | 0 | 30.418780% | -0.496889 | -0.257775 | 0.020229 | 0.318254 | -0.083664 |
| XSP25May22C393.00 | CALL | 393.00 | | $9.83 / 119 | $9.92 / 119 | 0 | 0 | 30.010672% | 0.523329 | -0.266131 | 0.020195 | 0.317719 | 0.081268 |
| XSP25May22P393.00 | PUT | 393.00 | $7.18 | $9.34 / 119 | $9.44 / 119 | 0 | 471 | 30.558914% | -0.476671 | -0.257520 | 0.020195 | 0.317719 | -0.080186 |
| XSP25May22C392.00 | CALL | 392.00 | | $10.37 / 119 | $10.47 / 119 | 0 | 0 | 30.129714% | 0.543538 | -0.265180 | 0.020109 | 0.316367 | 0.084325 |
| XSP25May22P392.00 | PUT | 392.00 | $5.94 | $8.89 / 119 | $8.98 / 119 | 0 | 108 | 30.678714% | -0.456462 | -0.256591 | 0.020109 | 0.316367 | -0.076718 |
| XSP25May22C391.00 | CALL | 391.00 | | $10.91 / 119 | $11.03 / 119 | 0 | 0 | 30.216354% | 0.563687 | -0.263556 | 0.019971 | 0.314200 | 0.087364 |
| XSP25May22P391.00 | PUT | 391.00 | $5.15 | $8.46 / 136 | $8.55 / 136 | 0 | 50 | 30.830398% | -0.436313 | -0.254989 | 0.019971 | 0.314200 | -0.073268 |
| XSP25May22C390.00 | CALL | 390.00 | | $11.48 / 119 | $11.61 / 119 | 0 | 0 | 30.326067% | 0.583722 | -0.261269 | 0.019783 | 0.311229 | 0.090377 |
| XSP25May22P390.00 | PUT | 390.00 | $5.89 | $8.03 / 136 | $8.13 / 136 | 0 | 57 | 30.943180% | -0.416278 | -0.252724 | 0.019783 | 0.311229 | -0.069844 |
| XSP25May22C389.00 | CALL | 389.00 | | $12.08 / 102 | $12.20 / 102 | 0 | 0 | 30.450782% | 0.603593 | -0.258333 | 0.019544 | 0.307472 | 0.093355 |
| XSP25May22P389.00 | PUT | 389.00 | | $7.63 / 136 | $7.72 / 136 | 0 | 0 | 31.071924% | -0.396407 | -0.249809 | 0.019544 | 0.307472 | -0.066456 |
| XSP25May22C388.00 | CALL | 388.00 | | $11.61 / 86 | $13.93 / 86 | 0 | 0 | 30.638379% | 0.623248 | -0.254764 | 0.019257 | 0.302952 | 0.096289 |
| XSP25May22P388.00 | PUT | 388.00 | $3.68 | $7.24 / 153 | $7.33 / 153 | 0 | 1 | 31.199496% | -0.376752 | -0.246263 | 0.019257 | 0.302952 | -0.063110 |
| XSP25May22C387.00 | CALL | 387.00 | | $12.24 / 84 | $14.56 / 84 | 0 | 0 | 30.774796% | 0.642639 | -0.250588 | 0.018923 | 0.297697 | 0.099173 |
| XSP25May22P387.00 | PUT | 387.00 | $2.53 | $6.86 / 153 | $6.95 / 153 | 0 | 2 | 31.312036% | -0.357361 | -0.242109 | 0.018923 | 0.297697 | -0.059816 |
| XSP25May22C386.00 | CALL | 386.00 | | $12.87 / 82 | $15.20 / 82 | 0 | 0 | 30.881366% | 0.661716 | -0.245832 | 0.018544 | 0.291743 | 0.101998 |
| XSP25May22P386.00 | PUT | 386.00 | $2.43 | $6.50 / 153 | $6.59 / 153 | 0 | 2 | 31.437787% | -0.338284 | -0.237375 | 0.018544 | 0.291743 | -0.056580 |
| XSP25May22C385.00 | CALL | 385.00 | | $13.53 / 80 | $15.85 / 80 | 0 | 0 | 31.003728% | 0.680435 | -0.240529 | 0.018124 | 0.285128 | 0.104757 |
| XSP25May22C384.00 | CALL | 384.00 | | $14.20 / 78 | $16.52 / 78 | 0 | 0 | 31.126884% | 0.698753 | -0.234715 | 0.017664 | 0.277898 | 0.107444 |
| XSP25May22P384.00 | PUT | 384.00 | $2.71 | $5.83 / 170 | $5.92 / 170 | 0 | 50 | 31.715224% | -0.301247 | -0.226302 | 0.017664 | 0.277898 | -0.050313 |
| XSP25May22C383.00 | CALL | 383.00 | | $14.88 / 76 | $17.20 / 76 | 0 | 0 | 31.237991% | 0.716627 | -0.228430 | 0.017168 | 0.270102 | 0.110051 |
| XSP25May22C382.00 | CALL | 382.00 | | $15.57 / 74 | $17.90 / 74 | 0 | 0 | 31.349310% | 0.734022 | -0.221718 | 0.016640 | 0.261793 | 0.112573 |
| XSP25May22P382.00 | PUT | 382.00 | | $5.21 / 204 | $5.29 / 204 | 0 | 0 | 31.956633% | -0.265978 | -0.213348 | 0.016640 | 0.261793 | -0.044362 |
| XSP25May22C381.00 | CALL | 381.00 | | $16.28 / 73 | $18.61 / 73 | 0 | 0 | 31.466958% | 0.750902 | -0.214624 | 0.016083 | 0.253026 | 0.115005 |
| XSP25May22P381.00 | PUT | 381.00 | | $4.92 / 204 | $5.00 / 204 | 0 | 0 | 32.085762% | -0.249098 | -0.206276 | 0.016083 | 0.253026 | -0.041519 |
| XSP25May22C380.00 | CALL | 380.00 | | $17.01 / 71 | $19.33 / 71 | 0 | 0 | 31.590678% | 0.767236 | -0.207196 | 0.015500 | 0.243860 | 0.117341 |
| XSP25May22P380.00 | PUT | 380.00 | $4.43 | $4.64 / 221 | $4.73 / 221 | 0 | 72 | 32.222117% | -0.232764 | -0.198870 | 0.015500 | 0.243860 | -0.038772 |
| XSP25May22C379.00 | CALL | 379.00 | | $17.75 / 70 | $20.07 / 70 | 0 | 0 | 31.725026% | 0.782998 | -0.199483 | 0.014896 | 0.234355 | 0.119578 |
| XSP25May22C378.00 | CALL | 378.00 | | $18.46 / 68 | $20.78 / 68 | 0 | 0 | 31.692033% | 0.798164 | -0.191537 | 0.014275 | 0.224573 | 0.121712 |
| XSP25May22P378.00 | PUT | 378.00 | | $4.13 / 238 | $4.21 / 238 | 0 | 0 | 32.488229% | -0.201836 | -0.183255 | 0.014275 | 0.224573 | -0.033580 |
| XSP25May22C377.00 | CALL | 377.00 | | $19.26 / 67 | $21.58 / 67 | 0 | 0 | 31.964021% | 0.812714 | -0.183407 | 0.013639 | 0.214575 | 0.123740 |
| XSP25May22P377.00 | PUT | 377.00 | | $3.89 / 255 | $3.97 / 255 | 0 | 0 | 32.619384% | -0.187286 | -0.175146 | 0.013639 | 0.214575 | -0.031141 |
| XSP25May22C376.00 | CALL | 376.00 | | $20.03 / 66 | $22.36 / 66 | 0 | 0 | 32.095052% | 0.826633 | -0.175144 | 0.012994 | 0.204423 | 0.125660 |
| XSP25May22P376.00 | PUT | 376.00 | | $3.67 / 272 | $3.74 / 272 | 0 | 0 | 32.763651% | -0.173367 | -0.166906 | 0.012994 | 0.204423 | -0.028810 |
| XSP25May22C375.00 | CALL | 375.00 | | $20.80 / 65 | $23.17 / 65 | 0 | 0 | 32.240070% | 0.839910 | -0.166799 | 0.012343 | 0.194178 | 0.127470 |
| XSP25May22C374.00 | CALL | 374.00 | | $21.61 / 64 | $23.94 / 64 | 0 | 0 | 32.339297% | 0.852536 | -0.158419 | 0.011689 | 0.183899 | 0.129169 |
| XSP25May22P374.00 | PUT | 374.00 | | $3.25 / 306 | $3.32 / 306 | 0 | 0 | 33.048253% | -0.147464 | -0.150225 | 0.011689 | 0.183899 | -0.024479 |
| XSP25May22C373.00 | CALL | 373.00 | | $22.42 / 63 | $24.75 / 63 | 0 | 0 | 32.482924% | 0.864508 | -0.150053 | 0.011037 | 0.173643 | 0.130757 |
| XSP25May22C372.00 | CALL | 372.00 | | $23.24 / 62 | $25.56 / 62 | 0 | 0 | 32.599140% | 0.875826 | -0.141745 | 0.010390 | 0.163464 | 0.132235 |
| XSP25May22P372.00 | PUT | 372.00 | | $2.87 / 323 | $2.94 / 323 | 0 | 0 | 33.327287% | -0.124174 | -0.133594 | 0.010390 | 0.163464 | -0.020592 |
| XSP25May22C371.00 | CALL | 371.00 | | $24.02 / 61 | $26.35 / 61 | 0 | 0 | 32.523556% | 0.886493 | -0.133537 | 0.009751 | 0.153414 | 0.133602 |
| XSP25May22C370.00 | CALL | 370.00 | | $24.90 / 61 | $27.23 / 61 | 0 | 0 | 32.866193% | 0.896516 | -0.125469 | 0.009124 | 0.143541 | 0.134861 |
| XSP25May22P370.00 | PUT | 370.00 | $2.20 | $2.54 / 357 | $2.60 / 357 | 0 | 0 | 33.643659% | -0.103484 | -0.117362 | 0.009124 | 0.143541 | -0.017144 |
| XSP25May22C369.00 | CALL | 369.00 | | $25.75 / 60 | $28.08 / 60 | 0 | 0 | 33.020894% | 0.905905 | -0.117577 | 0.008510 | 0.133889 | 0.136012 |
| XSP25May22C368.00 | CALL | 368.00 | | $26.61 / 59 | $28.94 / 59 | 0 | 0 | 33.182863% | 0.914673 | -0.109894 | 0.007913 | 0.124497 | 0.137060 |
| XSP25May22P368.00 | PUT | 368.00 | | $2.24 / 374 | $2.30 / 374 | 0 | 0 | 33.959617% | -0.085327 | -0.101831 | 0.007913 | 0.124497 | -0.014123 |
| XSP25May22C367.00 | CALL | 367.00 | | $27.47 / 59 | $29.80 / 59 | 0 | 0 | 33.306823% | 0.922836 | -0.102449 | 0.007335 | 0.115401 | 0.138006 |
| XSP25May22P367.00 | PUT | 367.00 | | $2.11 / 391 | $2.17 / 391 | 0 | 0 | 34.165195% | -0.077164 | -0.094408 | 0.007335 | 0.115401 | -0.012767 |
| XSP25May22C366.00 | CALL | 366.00 | | $28.34 / 58 | $30.67 / 58 | 0 | 0 | 33.439748% | 0.930411 | -0.095268 | 0.006778 | 0.106631 | 0.138853 |
| XSP25May22P366.00 | PUT | 366.00 | $1.64 | $1.98 / 408 | $2.04 / 408 | 0 | 2 | 34.329238% | -0.069589 | -0.087249 | 0.006778 | 0.106631 | -0.011509 |
| XSP25May22C365.00 | CALL | 365.00 | | $29.22 / 58 | $31.55 / 58 | 0 | 0 | 33.590145% | 0.937418 | -0.088372 | 0.006243 | 0.098213 | 0.139605 |
| XSP25May22P365.00 | PUT | 365.00 | $1.37 | $1.86 / 442 | $1.92 / 442 | 0 | 17 | 34.510491% | -0.062582 | -0.080375 | 0.006243 | 0.098213 | -0.010345 |
| XSP25May22C364.00 | CALL | 364.00 | | $30.11 / 57 | $32.44 / 57 | 0 | 0 | 33.759466% | 0.943879 | -0.081779 | 0.005731 | 0.090169 | 0.140266 |
| XSP25May22C363.00 | CALL | 363.00 | | $31.00 / 57 | $33.33 / 57 | 0 | 0 | 33.887684% | 0.949819 | -0.075504 | 0.005245 | 0.082516 | 0.140840 |
| XSP25May22C362.00 | CALL | 362.00 | | $31.90 / 56 | $34.23 / 56 | 0 | 0 | 34.038461% | 0.955260 | -0.069556 | 0.004784 | 0.075266 | 0.141331 |
| XSP25May22C361.00 | CALL | 361.00 | | $32.81 / 56 | $35.14 / 56 | 0 | 0 | 34.223258% | 0.960229 | -0.063942 | 0.004349 | 0.068427 | 0.141743 |
| XSP25May22P361.00 | PUT | 361.00 | | $1.45 / 510 | $1.51 / 510 | 0 | 0 | 35.294115% | -0.039771 | -0.056033 | 0.004349 | 0.068427 | -0.006564 |
| XSP25May22C360.00 | CALL | 360.00 | | $33.73 / 55 | $36.10 / 55 | 0 | 0 | 34.587194% | 0.964751 | -0.058667 | 0.003941 | 0.062003 | 0.142081 |
| XSP25May22C359.00 | CALL | 359.00 | | $34.64 / 55 | $36.97 / 55 | 0 | 0 | 34.542008% | 0.968854 | -0.053730 | 0.003559 | 0.055994 | 0.142349 |
| XSP25May22P359.00 | PUT | 359.00 | | $1.29 / 544 | $1.34 / 544 | 0 | 0 | 35.743323% | -0.031146 | -0.045864 | 0.003559 | 0.055994 | -0.005137 |
| XSP25May22C355.00 | CALL | 355.00 | | $38.37 / 54 | $40.70 / 54 | 0 | 0 | 35.300808% | 0.981592 | -0.037277 | 0.002288 | 0.035996 | 0.142810 |
| XSP25May22P355.00 | PUT | 355.00 | $0.75 | $1.02 / 612 | $1.07 / 612 | 0 | 6 | 36.716892% | -0.018408 | -0.029499 | 0.002288 | 0.035996 | -0.003032 |
| XSP25May22C350.00 | CALL | 350.00 | | $43.11 / 53 | $45.44 / 53 | 0 | 0 | 36.199738% | 0.991127 | -0.023372 | 0.001217 | 0.019152 | 0.142329 |
| XSP25May22P350.00 | PUT | 350.00 | $0.64 | $0.77 / 680 | $0.82 / 880 | 0 | 10 | 38.067357% | -0.008873 | -0.015703 | 0.001217 | 0.019152 | -0.001459 |
| XSP25May22C345.00 | CALL | 345.00 | | $47.91 / 52 | $50.29 / 52 | 0 | 0 | 37.308920% | 0.996070 | -0.015191 | 0.000591 | 0.009304 | 0.141089 |
| XSP25May22P345.00 | PUT | 345.00 | | $0.59 / 931 | $0.64 / 1,131 | 0 | 0 | 39.542351% | -0.003930 | -0.007632 | 0.000591 | 0.009304 | -0.000646 |
| XSP25May22C340.00 | CALL | 340.00 | | $52.80 / 51 | $55.13 / 51 | 0 | 0 | 38.282407% | 0.998408 | -0.010823 | 0.000261 | 0.004111 | 0.139419 |
| XSP25May22P340.00 | PUT | 340.00 | | $0.47 / 765 | $0.51 / 765 | 0 | 0 | 41.229510% | -0.001592 | -0.003373 | 0.000261 | 0.004111 | -0.000261 |
| XSP25May22C335.00 | CALL | 335.00 | | $57.70 / 51 | $60.03 / 51 | 0 | 0 | 39.183052% | 0.999413 | -0.008691 | 0.000105 | 0.001645 | 0.137530 |
| XSP25May22P335.00 | PUT | 335.00 | $0.59 | $0.38 / 899 | $0.42 / 899 | 0 | 15 | 43.064396% | -0.000587 | -0.001351 | 0.000105 | 0.001645 | -0.000096 |
| XSP25May22C330.00 | CALL | 330.00 | | $62.63 / 51 | $64.96 / 51 | 0 | 0 | 40.127213% | 0.999804 | -0.007718 | 0.000038 | 0.000594 | 0.135540 |
| XSP25May22P330.00 | PUT | 330.00 | $0.77 | $0.31 / 1,516 | $0.35 / 816 | 0 | 10 | 44.945088% | -0.000196 | -0.000488 | 0.000038 | 0.000594 | -0.000032 |
| XSP25May22C325.00 | CALL | 325.00 | | $67.57 / 50 | $69.90 / 50 | 0 | 0 | 40.557510% | 0.999941 | -0.007279 | 0.000012 | 0.000193 | 0.133508 |
| XSP25May22P325.00 | PUT | 325.00 | | $0.26 / 1,150 | $0.30 / 1,657 | 0 | 0 | 46.994052% | -0.000059 | -0.000158 | 0.000012 | 0.000193 | -0.000010 |
| XSP25May22C320.00 | CALL | 320.00 | | $72.53 / 50 | $74.86 / 50 | 0 | 0 | 40.950472% | 0.999984 | -0.007057 | 0.000004 | 0.000056 | 0.131461 |
| XSP25May22P320.00 | PUT | 320.00 | | $0.22 / 850 | $0.25 / 850 | 0 | 0 | 48.940450% | -0.000016 | -0.000046 | 0.000004 | 0.000056 | -0.000003 |
| XSP25May22C315.00 | CALL | 315.00 | | $77.50 / 50 | $79.88 / 50 | 0 | 0 | 43.450792% | 0.999996 | -0.006914 | 0.000001 | 0.000014 | 0.129409 |
| XSP25May22P315.00 | PUT | 315.00 | | $0.18 / 1,657 | $0.22 / 1,657 | 0 | 0 | 50.958551% | -0.000004 | -0.000012 | 0.000001 | 0.000014 | -0.000001 |
| XSP25May22C310.00 | CALL | 310.00 | | $82.46 / 50 | $84.79 / 50 | 0 | 0 | 46.024449% | 0.999999 | -0.006795 | 0.000001 | 0.000003 | 0.127355 |
| XSP25May22P310.00 | PUT | 310.00 | | $0.15 / 1,657 | $0.19 / 1,550 | 0 | 0 | 52.950618% | -0.000001 | -0.000003 | 0.000001 | 0.000003 | 0.000000 |
| XSP25May22C305.00 | CALL | 305.00 | | $87.44 / 50 | $89.77 / 50 | 0 | 0 | 59.605591% | 1.000000 | -0.006683 | 0.000001 | 0.000001 | 0.125301 |
| XSP25May22P305.00 | PUT | 305.00 | | $0.13 / 1,657 | $0.17 / 1,657 | 0 | 0 | 55.194006% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22C300.00 | CALL | 300.00 | | $92.42 / 50 | $94.75 / 50 | 0 | 0 | 52.679424% | 1.000000 | -0.006573 | 0.000001 | 0.000000 | 0.123247 |
| XSP25May22P300.00 | PUT | 300.00 | | $0.11 / 1,657 | $0.15 / 1,657 | 0 | 0 | 57.298084% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C295.00 | CALL | 295.00 | | $97.40 / 50 | $99.73 / 50 | 0 | 0 | 51.892698% | 1.000000 | -0.006464 | 0.000001 | 0.000000 | 0.121193 |
| XSP25May22P295.00 | PUT | 295.00 | | $0.10 / 850 | $0.13 / 1,657 | 0 | 0 | 59.541516% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C290.00 | CALL | 290.00 | | $102.38 / 50 | $104.56 / 1 | 0 | 0 | 0.000000% | 1.000000 | -0.006354 | 0.000001 | 0.000000 | 0.119139 |
| XSP25May22P290.00 | PUT | 290.00 | | $0.08 / 1,657 | $0.11 / 850 | 0 | 0 | 61.285164% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C285.00 | CALL | 285.00 | | $107.36 / 50 | $109.70 / 50 | 0 | 0 | 47.016101% | 1.000000 | -0.006245 | 0.000001 | 0.000000 | 0.117085 |
| XSP25May22P285.00 | PUT | 285.00 | $0.08 | $0.07 / 1,550 | $0.10 / 1,050 | 0 | 0 | 63.600853% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C280.00 | CALL | 280.00 | | $112.35 / 50 | $114.68 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006135 | 0.000001 | 0.000000 | 0.115031 |
| XSP25May22P280.00 | PUT | 280.00 | | $0.06 / 1,250 | $0.09 / 1,350 | 0 | 0 | 65.821507% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C275.00 | CALL | 275.00 | | $117.34 / 50 | $119.67 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006025 | 0.000001 | 0.000000 | 0.112977 |
| XSP25May22P275.00 | PUT | 275.00 | | $0.05 / 850 | $0.08 / 1,657 | 0 | 0 | 67.912955% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C270.00 | CALL | 270.00 | | $122.33 / 50 | $124.66 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.005916 | 0.000001 | 0.000000 | 0.110922 |
| XSP25May22P270.00 | PUT | 270.00 | | $0.04 / 850 | $0.07 / 1,657 | 0 | 0 | 69.836736% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |