XSP.IN Option Chain
End of day data from May 12, 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 |
| XSP25May22C420.00 | CALL | 420.00 | $1.19 | $0.87 / 527 | $0.93 / 527 | 41 | 42 | 25.646693% | 0.090043 | -0.111165 | 0.008542 | 0.125043 | 0.013275 |
| XSP25May22C414.00 | CALL | 414.00 | $1.78 | $1.70 / 374 | $1.77 / 374 | 40 | 2 | 26.367395% | 0.148447 | -0.158631 | 0.012175 | 0.178228 | 0.021831 |
| XSP25May22C410.00 | CALL | 410.00 | $2.62 | $2.51 / 289 | $2.62 / 289 | 40 | 41 | 26.923781% | 0.199763 | -0.191850 | 0.014711 | 0.215344 | 0.029320 |
| XSP25May22C404.00 | CALL | 404.00 | $4.31 | $4.25 / 187 | $4.37 / 187 | 40 | 0 | 27.859944% | 0.295362 | -0.237185 | 0.018153 | 0.265736 | 0.043200 |
| XSP25May22P355.00 | PUT | 355.00 | $1.43 | $0.88 / 729 | $0.94 / 629 | 23 | 6 | 36.416550% | -0.016405 | -0.027617 | 0.002150 | 0.031478 | -0.002517 |
| XSP25May22C438.00 | CALL | 438.00 | $0.13 | $0.08 / 1,657 | $0.12 / 1,150 | 16 | 23 | 25.084689% | 0.013630 | -0.023812 | 0.001834 | 0.026843 | 0.002020 |
| XSP25May22C439.00 | CALL | 439.00 | $0.11 | $0.07 / 1,657 | $0.11 / 1,450 | 12 | 6 | 25.171790% | 0.012070 | -0.021433 | 0.001651 | 0.024163 | 0.001790 |
| XSP25May22C405.00 | CALL | 405.00 | $3.71 | $3.92 / 204 | $4.06 / 204 | 12 | 1 | 27.753249% | 0.277971 | -0.230375 | 0.017638 | 0.258197 | 0.040682 |
| XSP25May22P385.00 | PUT | 385.00 | $7.45 | $6.04 / 170 | $6.16 / 170 | 12 | 13 | 31.711724% | -0.323557 | -0.240845 | 0.018891 | 0.276534 | -0.050358 |
| XSP25May22P383.00 | PUT | 383.00 | $7.35 | $5.41 / 187 | $5.52 / 187 | 11 | 174 | 32.041588% | -0.285896 | -0.228143 | 0.017879 | 0.261717 | -0.044434 |
| XSP25May22C437.00 | CALL | 437.00 | $0.14 | $0.10 / 1,050 | $0.14 / 1,657 | 8 | 10 | 25.269734% | 0.015366 | -0.026402 | 0.002033 | 0.029760 | 0.002277 |
| XSP25May22C403.00 | CALL | 403.00 | $4.17 | $4.60 / 187 | $4.74 / 187 | 8 | 0 | 28.047438% | 0.313282 | -0.243580 | 0.018636 | 0.272800 | 0.045792 |
| XSP25May22P443.00 | PUT | 443.00 | $52.80 | $48.54 / 50 | $51.68 / 50 | 5 | 5 | 32.065317% | -0.992704 | -0.003143 | 0.001063 | 0.015558 | -0.168778 |
| XSP25May22P442.00 | PUT | 442.00 | $51.77 | $47.54 / 50 | $50.69 / 50 | 5 | 5 | 31.651566% | -0.991704 | -0.004818 | 0.001190 | 0.017419 | -0.168246 |
| XSP25May22P390.00 | PUT | 390.00 | $8.15 | $7.89 / 136 | $8.01 / 136 | 2 | 57 | 30.892741% | -0.424224 | -0.261897 | 0.020598 | 0.301525 | -0.066284 |
| XSP25May22P363.00 | PUT | 363.00 | $2.36 | $1.53 / 476 | $1.59 / 476 | 2 | 2 | 34.994837% | -0.047082 | -0.066306 | 0.005169 | 0.075661 | -0.007242 |
| XSP25May22P360.00 | PUT | 360.00 | $1.41 | $1.25 / 544 | $1.30 / 544 | 2 | 72 | 35.503547% | -0.032494 | -0.049056 | 0.003822 | 0.055951 | -0.004993 |
| XSP25May22P359.00 | PUT | 359.00 | $1.45 | $1.16 / 561 | $1.22 / 561 | 2 | 0 | 35.662476% | -0.028531 | -0.044051 | 0.003432 | 0.050236 | -0.004383 |
| XSP25May22C475.00 | CALL | 475.00 | $0.33 | | $0.02 / 1,050 | 1 | 23 | 34.141588% | 0.000051 | -0.000144 | 0.000011 | 0.000163 | 0.000008 |
| XSP25May22P444.00 | PUT | 444.00 | $54.00 | $49.57 / 50 | $52.70 / 50 | 1 | 1 | 33.028954% | -0.993594 | -0.001621 | 0.000947 | 0.013869 | -0.169293 |
| XSP25May22C425.00 | CALL | 425.00 | $0.43 | $0.47 / 663 | $0.52 / 663 | 1 | 27 | 25.212645% | 0.056475 | -0.077672 | 0.005973 | 0.087434 | 0.008341 |
| XSP25May22C418.00 | CALL | 418.00 | $0.94 | $1.10 / 476 | $1.16 / 476 | 1 | 0 | 25.867609% | 0.107148 | -0.126310 | 0.009703 | 0.142028 | 0.015785 |
| XSP25May22C416.00 | CALL | 416.00 | $1.86 | $1.37 / 408 | $1.44 / 425 | 1 | 2 | 26.101110% | 0.126578 | -0.142210 | 0.010920 | 0.159846 | 0.018632 |
| XSP25May22P416.00 | PUT | 416.00 | $23.35 | $22.89 / 57 | $26.06 / 57 | 1 | 3 | 27.457850% | -0.873422 | -0.132207 | 0.010920 | 0.159846 | -0.140876 |
| XSP25May22P400.00 | PUT | 400.00 | $15.00 | $11.28 / 79 | $14.48 / 79 | 1 | 15 | 29.239360% | -0.630110 | -0.250181 | 0.019852 | 0.290601 | -0.099420 |
| XSP25May22P395.00 | PUT | 395.00 | $13.00 | $10.14 / 119 | $10.27 / 119 | 1 | 3 | 30.079924% | -0.528770 | -0.265047 | 0.020923 | 0.306282 | -0.082995 |
| XSP25May22C388.00 | CALL | 388.00 | $12.73 | $11.98 / 102 | $12.15 / 102 | 1 | 0 | 30.349814% | 0.616903 | -0.264821 | 0.020071 | 0.293801 | 0.089011 |
| XSP25May22P388.00 | PUT | 388.00 | $8.73 | $7.11 / 136 | $7.23 / 136 | 1 | 1 | 31.240647% | -0.383097 | -0.255491 | 0.020071 | 0.293801 | -0.059760 |
| XSP25May22C510.00 | CALL | 510.00 | | | $0.02 / 1,657 | 0 | 0 | 45.467959% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P510.00 | PUT | 510.00 | | $115.40 / 50 | $118.59 / 50 | 0 | 0 | 58.217832% | -1.000000 | 0.012264 | 0.000001 | 0.000000 | -0.195551 |
| XSP25May22C505.00 | CALL | 505.00 | | | $0.02 / 1,657 | 0 | 0 | 43.918780% | 0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22P505.00 | PUT | 505.00 | | $110.53 / 50 | $113.66 / 50 | 0 | 0 | 59.554368% | -1.000000 | 0.012143 | 0.000001 | 0.000001 | -0.193633 |
| XSP25May22C500.00 | CALL | 500.00 | $0.02 | | $0.02 / 1,657 | 0 | 21 | 42.347598% | 0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP25May22P500.00 | PUT | 500.00 | | $105.48 / 50 | $108.62 / 50 | 0 | 0 | 56.173679% | -1.000000 | 0.012022 | 0.000001 | 0.000002 | -0.191716 |
| XSP25May22C495.00 | CALL | 495.00 | $0.03 | | $0.02 / 1,657 | 0 | 10 | 40.753766% | 0.000001 | -0.000004 | 0.000001 | 0.000004 | 0.000000 |
| XSP25May22P495.00 | PUT | 495.00 | | $100.54 / 50 | $103.67 / 50 | 0 | 0 | 55.715402% | -0.999999 | 0.011899 | 0.000001 | 0.000004 | -0.189799 |
| XSP25May22C490.00 | CALL | 490.00 | | | $0.02 / 1,657 | 0 | 0 | 39.137072% | 0.000003 | -0.000010 | 0.000001 | 0.000011 | 0.000000 |
| XSP25May22P490.00 | PUT | 490.00 | | $95.54 / 50 | $98.67 / 50 | 0 | 0 | 53.610913% | -0.999997 | 0.011773 | 0.000001 | 0.000011 | -0.187881 |
| XSP25May22C485.00 | CALL | 485.00 | | | $0.02 / 1,550 | 0 | 0 | 37.496190% | 0.000008 | -0.000025 | 0.000002 | 0.000028 | 0.000001 |
| XSP25May22P485.00 | PUT | 485.00 | | $90.49 / 50 | $93.63 / 50 | 0 | 0 | 50.252632% | -0.999992 | 0.011638 | 0.000002 | 0.000028 | -0.185964 |
| XSP25May22C480.00 | CALL | 480.00 | $0.02 | | $0.02 / 1,350 | 0 | 8 | 35.833171% | 0.000021 | -0.000061 | 0.000005 | 0.000069 | 0.000003 |
| XSP25May22P480.00 | PUT | 480.00 | | $85.54 / 50 | $88.68 / 50 | 0 | 0 | 49.418321% | -0.999979 | 0.011482 | 0.000005 | 0.000069 | -0.184045 |
| XSP25May22P475.00 | PUT | 475.00 | | $80.55 / 50 | $83.68 / 50 | 0 | 0 | 47.327179% | -0.999949 | 0.011278 | 0.000011 | 0.000163 | -0.182123 |
| XSP25May22C470.00 | CALL | 470.00 | $0.12 | | $0.03 / 1,657 | 0 | 17 | 33.746635% | 0.000124 | -0.000329 | 0.000025 | 0.000372 | 0.000018 |
| XSP25May22P470.00 | PUT | 470.00 | | $75.51 / 50 | $78.64 / 50 | 0 | 0 | 44.109846% | -0.999876 | 0.010973 | 0.000025 | 0.000372 | -0.180195 |
| XSP25May22C468.00 | CALL | 468.00 | | | $0.03 / 1,657 | 0 | 0 | 33.028518% | 0.000174 | -0.000453 | 0.000035 | 0.000512 | 0.000026 |
| XSP25May22P468.00 | PUT | 468.00 | | $73.56 / 50 | $76.69 / 50 | 0 | 0 | 44.387150% | -0.999826 | 0.010801 | 0.000035 | 0.000512 | -0.179421 |
| XSP25May22C467.00 | CALL | 467.00 | | | $0.03 / 1,657 | 0 | 0 | 32.667807% | 0.000206 | -0.000530 | 0.000041 | 0.000599 | 0.000031 |
| XSP25May22P467.00 | PUT | 467.00 | | $72.43 / 50 | $75.62 / 50 | 0 | 0 | 41.441278% | -0.999794 | 0.010700 | 0.000041 | 0.000599 | -0.179032 |
| XSP25May22C466.00 | CALL | 466.00 | | | $0.03 / 1,657 | 0 | 0 | 32.305880% | 0.000243 | -0.000619 | 0.000048 | 0.000699 | 0.000036 |
| XSP25May22P466.00 | PUT | 466.00 | | $71.43 / 50 | $74.62 / 50 | 0 | 0 | 40.997366% | -0.999757 | 0.010586 | 0.000048 | 0.000699 | -0.178643 |
| XSP25May22C465.00 | CALL | 465.00 | $0.34 | | $0.03 / 1,657 | 0 | 1 | 31.943263% | 0.000287 | -0.000723 | 0.000056 | 0.000816 | 0.000043 |
| XSP25May22P465.00 | PUT | 465.00 | | $70.56 / 50 | $73.69 / 50 | 0 | 0 | 43.003865% | -0.999713 | 0.010459 | 0.000056 | 0.000816 | -0.178253 |
| XSP25May22C464.00 | CALL | 464.00 | | | $0.03 / 1,657 | 0 | 0 | 31.579786% | 0.000337 | -0.000841 | 0.000065 | 0.000950 | 0.000050 |
| XSP25May22P464.00 | PUT | 464.00 | | $69.44 / 50 | $72.62 / 50 | 0 | 0 | 40.238606% | -0.999663 | 0.010316 | 0.000065 | 0.000950 | -0.177862 |
| XSP25May22C463.00 | CALL | 463.00 | | | $0.03 / 1,657 | 0 | 0 | 31.210355% | 0.000397 | -0.000978 | 0.000075 | 0.001104 | 0.000059 |
| XSP25May22P463.00 | PUT | 463.00 | | $68.56 / 50 | $71.69 / 50 | 0 | 0 | 42.071125% | -0.999603 | 0.010155 | 0.000075 | 0.001104 | -0.177470 |
| XSP25May22C462.00 | CALL | 462.00 | | | $0.03 / 1,657 | 0 | 0 | 30.845005% | 0.000466 | -0.001135 | 0.000088 | 0.001282 | 0.000069 |
| XSP25May22P462.00 | PUT | 462.00 | | $67.51 / 50 | $70.65 / 50 | 0 | 0 | 40.593996% | -0.999534 | 0.009974 | 0.000088 | 0.001282 | -0.177076 |
| XSP25May22C461.00 | CALL | 461.00 | | | $0.03 / 1,657 | 0 | 0 | 30.477349% | 0.000546 | -0.001315 | 0.000101 | 0.001485 | 0.000081 |
| XSP25May22P461.00 | PUT | 461.00 | | $66.52 / 50 | $69.65 / 50 | 0 | 0 | 40.247742% | -0.999454 | 0.009770 | 0.000101 | 0.001485 | -0.176681 |
| XSP25May22C460.00 | CALL | 460.00 | $0.40 | | $0.03 / 1,450 | 0 | 7 | 30.109504% | 0.000640 | -0.001522 | 0.000117 | 0.001718 | 0.000095 |
| XSP25May22P460.00 | PUT | 460.00 | | $65.57 / 50 | $68.70 / 50 | 0 | 0 | 40.869827% | -0.999360 | 0.009540 | 0.000117 | 0.001718 | -0.176284 |
| XSP25May22C459.00 | CALL | 459.00 | | | $0.03 / 1,250 | 0 | 0 | 29.737249% | 0.000748 | -0.001757 | 0.000135 | 0.001983 | 0.000111 |
| XSP25May22P459.00 | PUT | 459.00 | | $64.44 / 50 | $67.63 / 50 | 0 | 0 | 38.100050% | -0.999252 | 0.009280 | 0.000135 | 0.001983 | -0.175884 |
| XSP25May22C458.00 | CALL | 458.00 | | | $0.03 / 1,050 | 0 | 0 | 29.364844% | 0.000872 | -0.002025 | 0.000156 | 0.002286 | 0.000130 |
| XSP25May22P458.00 | PUT | 458.00 | | $63.57 / 50 | $66.70 / 50 | 0 | 0 | 39.916277% | -0.999128 | 0.008988 | 0.000156 | 0.002286 | -0.175482 |
| XSP25May22C457.00 | CALL | 457.00 | $0.41 | | $0.03 / 850 | 0 | 30 | 28.990767% | 0.001016 | -0.002331 | 0.000180 | 0.002631 | 0.000151 |
| XSP25May22P457.00 | PUT | 457.00 | | $62.57 / 50 | $65.70 / 50 | 0 | 0 | 39.437553% | -0.998984 | 0.008658 | 0.000180 | 0.002631 | -0.175077 |
| XSP25May22C456.00 | CALL | 456.00 | | | $0.04 / 1,657 | 0 | 0 | 29.512739% | 0.001182 | -0.002678 | 0.000206 | 0.003022 | 0.000176 |
| XSP25May22P456.00 | PUT | 456.00 | | $61.52 / 50 | $64.66 / 50 | 0 | 0 | 38.016493% | -0.998818 | 0.008288 | 0.000206 | 0.003022 | -0.174669 |
| XSP25May22C455.00 | CALL | 455.00 | $0.25 | | $0.04 / 1,657 | 0 | 16 | 29.127076% | 0.001373 | -0.003071 | 0.000237 | 0.003466 | 0.000204 |
| XSP25May22P455.00 | PUT | 455.00 | $13.15 | $60.50 / 50 | $63.63 / 50 | 0 | 1 | 36.977373% | -0.998627 | 0.007870 | 0.000237 | 0.003466 | -0.174258 |
| XSP25May22C454.00 | CALL | 454.00 | | | $0.04 / 1,657 | 0 | 0 | 28.742477% | 0.001593 | -0.003515 | 0.000271 | 0.003967 | 0.000237 |
| XSP25May22P454.00 | PUT | 454.00 | | $59.58 / 50 | $62.71 / 50 | 0 | 0 | 38.183285% | -0.998407 | 0.007402 | 0.000271 | 0.003967 | -0.173842 |
| XSP25May22C453.00 | CALL | 453.00 | | | $0.04 / 1,657 | 0 | 0 | 28.353392% | 0.001844 | -0.004017 | 0.000310 | 0.004533 | 0.000274 |
| XSP25May22P453.00 | PUT | 453.00 | | $58.46 / 50 | $61.64 / 50 | 0 | 0 | 35.682247% | -0.998156 | 0.006876 | 0.000310 | 0.004533 | -0.173421 |
| XSP25May22C452.00 | CALL | 452.00 | | | $0.04 / 1,350 | 0 | 0 | 27.963338% | 0.002131 | -0.004582 | 0.000353 | 0.005171 | 0.000317 |
| XSP25May22P452.00 | PUT | 452.00 | $47.57 | $57.58 / 50 | $60.71 / 50 | 0 | 0 | 37.205498% | -0.997869 | 0.006287 | 0.000353 | 0.005171 | -0.172995 |
| XSP25May22C451.00 | CALL | 451.00 | | $0.01 / 950 | $0.04 / 950 | 0 | 0 | 26.215193% | 0.002460 | -0.005217 | 0.000402 | 0.005887 | 0.000366 |
| XSP25May22P451.00 | PUT | 451.00 | | $56.51 / 50 | $59.64 / 50 | 0 | 0 | 35.298195% | -0.997540 | 0.005628 | 0.000402 | 0.005887 | -0.172562 |
| XSP25May22C450.00 | CALL | 450.00 | $0.47 | $0.01 / 1,450 | $0.05 / 1,657 | 0 | 18 | 26.337323% | 0.002834 | -0.005930 | 0.000457 | 0.006691 | 0.000421 |
| XSP25May22P450.00 | PUT | 450.00 | $10.75 | $55.46 / 50 | $58.65 / 50 | 0 | 2 | 34.373713% | -0.997166 | 0.004891 | 0.000457 | 0.006691 | -0.172123 |
| XSP25May22C449.00 | CALL | 449.00 | | $0.01 / 1,657 | $0.05 / 1,657 | 0 | 0 | 25.952411% | 0.003260 | -0.006728 | 0.000519 | 0.007590 | 0.000484 |
| XSP25May22P449.00 | PUT | 449.00 | | $54.59 / 50 | $57.72 / 50 | 0 | 0 | 35.905270% | -0.996740 | 0.004069 | 0.000519 | 0.007590 | -0.171677 |
| XSP25May22C448.00 | CALL | 448.00 | $1.39 | $0.01 / 1,657 | $0.05 / 1,250 | 0 | 6 | 25.566127% | 0.003744 | -0.007619 | 0.000587 | 0.008595 | 0.000556 |
| XSP25May22P448.00 | PUT | 448.00 | | $53.52 / 50 | $56.66 / 50 | 0 | 0 | 34.161279% | -0.996256 | 0.003154 | 0.000587 | 0.008595 | -0.171222 |
| XSP25May22C447.00 | CALL | 447.00 | $9.33 | $0.02 / 1,450 | $0.06 / 1,657 | 0 | 3 | 25.989741% | 0.004293 | -0.008611 | 0.000664 | 0.009714 | 0.000638 |
| XSP25May22P447.00 | PUT | 447.00 | | $52.48 / 50 | $55.66 / 50 | 0 | 0 | 33.255018% | -0.995707 | 0.002137 | 0.000664 | 0.009714 | -0.170757 |
| XSP25May22C446.00 | CALL | 446.00 | $1.24 | $0.02 / 1,657 | $0.06 / 1,657 | 0 | 8 | 25.592189% | 0.004914 | -0.009716 | 0.000749 | 0.010959 | 0.000730 |
| XSP25May22P446.00 | PUT | 446.00 | | $51.60 / 50 | $54.74 / 50 | 0 | 0 | 34.660416% | -0.995086 | 0.001009 | 0.000749 | 0.010959 | -0.170281 |
| XSP25May22C445.00 | CALL | 445.00 | $1.96 | $0.03 / 1,350 | $0.07 / 1,657 | 0 | 1 | 25.848862% | 0.005615 | -0.010941 | 0.000843 | 0.012340 | 0.000834 |
| XSP25May22P445.00 | PUT | 445.00 | | $50.53 / 50 | $53.67 / 50 | 0 | 0 | 32.877030% | -0.994385 | -0.000240 | 0.000843 | 0.012340 | -0.169794 |
| XSP25May22C444.00 | CALL | 444.00 | $1.23 | $0.03 / 1,657 | $0.07 / 1,550 | 0 | 2 | 25.437197% | 0.006406 | -0.012297 | 0.000947 | 0.013869 | 0.000951 |
| XSP25May22C443.00 | CALL | 443.00 | $1.37 | $0.04 / 1,657 | $0.08 / 1,657 | 0 | 2 | 25.581064% | 0.007296 | -0.013796 | 0.001063 | 0.015558 | 0.001083 |
| XSP25May22C442.00 | CALL | 442.00 | $1.75 | $0.05 / 1,050 | $0.08 / 850 | 0 | 4 | 25.410351% | 0.008296 | -0.015447 | 0.001190 | 0.017419 | 0.001231 |
| XSP25May22C441.00 | CALL | 441.00 | $1.75 | $0.05 / 1,657 | $0.09 / 1,150 | 0 | 8 | 25.217684% | 0.009416 | -0.017262 | 0.001330 | 0.019465 | 0.001397 |
| XSP25May22P441.00 | PUT | 441.00 | | $46.51 / 50 | $49.70 / 50 | 0 | 0 | 30.959564% | -0.990584 | -0.006658 | 0.001330 | 0.019465 | -0.167697 |
| XSP25May22C440.00 | CALL | 440.00 | $3.87 | $0.06 / 1,657 | $0.10 / 1,450 | 0 | 14 | 25.220357% | 0.010670 | -0.019254 | 0.001483 | 0.021708 | 0.001582 |
| XSP25May22P440.00 | PUT | 440.00 | $41.97 | $45.55 / 50 | $48.71 / 50 | 0 | 3 | 30.896360% | -0.989330 | -0.008673 | 0.001483 | 0.021708 | -0.167128 |
| XSP25May22P439.00 | PUT | 439.00 | $44.31 | $44.56 / 50 | $47.72 / 50 | 0 | 7 | 30.550423% | -0.987930 | -0.010876 | 0.001651 | 0.024163 | -0.166537 |
| XSP25May22P438.00 | PUT | 438.00 | | $43.57 / 50 | $46.73 / 50 | 0 | 0 | 30.194067% | -0.986370 | -0.013279 | 0.001834 | 0.026843 | -0.165923 |
| XSP25May22P437.00 | PUT | 437.00 | | $42.63 / 50 | $45.77 / 50 | 0 | 0 | 30.441725% | -0.984634 | -0.015894 | 0.002033 | 0.029760 | -0.165283 |
| XSP25May22C436.00 | CALL | 436.00 | | $0.11 / 1,657 | $0.15 / 1,350 | 0 | 0 | 25.096270% | 0.017293 | -0.029216 | 0.002249 | 0.032929 | 0.002562 |
| XSP25May22P436.00 | PUT | 436.00 | | $41.59 / 50 | $44.76 / 50 | 0 | 0 | 29.528428% | -0.982707 | -0.018732 | 0.002249 | 0.032929 | -0.164614 |
| XSP25May22C435.00 | CALL | 435.00 | $1.25 | $0.13 / 933 | $0.17 / 1,624 | 0 | 10 | 25.154482% | 0.019427 | -0.032264 | 0.002484 | 0.036361 | 0.002878 |
| XSP25May22P435.00 | PUT | 435.00 | $37.14 | $40.61 / 50 | $43.77 / 50 | 0 | 2 | 29.219451% | -0.980573 | -0.021804 | 0.002484 | 0.036361 | -0.163915 |
| XSP25May22C434.00 | CALL | 434.00 | | $0.15 / 816 | $0.19 / 1,591 | 0 | 0 | 25.155535% | 0.021787 | -0.035559 | 0.002737 | 0.040070 | 0.003226 |
| XSP25May22P434.00 | PUT | 434.00 | $15.37 | $39.61 / 50 | $42.79 / 50 | 0 | 1 | 28.820565% | -0.978213 | -0.025122 | 0.002737 | 0.040070 | -0.163183 |
| XSP25May22C433.00 | CALL | 433.00 | | $0.17 / 816 | $0.21 / 1,591 | 0 | 0 | 25.106240% | 0.024392 | -0.039109 | 0.003010 | 0.044067 | 0.003611 |
| XSP25May22P433.00 | PUT | 433.00 | $17.42 | $38.64 / 50 | $41.82 / 50 | 0 | 0 | 28.690403% | -0.975608 | -0.028697 | 0.003010 | 0.044067 | -0.162415 |
| XSP25May22C432.00 | CALL | 432.00 | $0.49 | $0.19 / 1,199 | $0.23 / 799 | 0 | 1 | 25.009588% | 0.027259 | -0.042926 | 0.003304 | 0.048363 | 0.004035 |
| XSP25May22P432.00 | PUT | 432.00 | $15.00 | $37.68 / 50 | $40.86 / 50 | 0 | 3 | 28.657505% | -0.972741 | -0.032538 | 0.003304 | 0.048363 | -0.161608 |
| XSP25May22C431.00 | CALL | 431.00 | | $0.22 / 782 | $0.26 / 1,182 | 0 | 0 | 25.062755% | 0.030410 | -0.047018 | 0.003618 | 0.052967 | 0.004500 |
| XSP25May22P431.00 | PUT | 431.00 | | $36.69 / 51 | $39.87 / 51 | 0 | 0 | 28.216035% | -0.969590 | -0.036654 | 0.003618 | 0.052967 | -0.160760 |
| XSP25May22C430.00 | CALL | 430.00 | $2.13 | $0.25 / 765 | $0.29 / 865 | 0 | 13 | 25.055751% | 0.033865 | -0.051393 | 0.003955 | 0.057889 | 0.005010 |
| XSP25May22P430.00 | PUT | 430.00 | $10.93 | $35.72 / 51 | $38.90 / 51 | 0 | 5 | 28.010468% | -0.966135 | -0.041053 | 0.003955 | 0.057889 | -0.159866 |
| XSP25May22C429.00 | CALL | 429.00 | $3.62 | $0.28 / 1,148 | $0.33 / 1,458 | 0 | 0 | 25.069777% | 0.037646 | -0.056057 | 0.004313 | 0.063134 | 0.005567 |
| XSP25May22P429.00 | PUT | 429.00 | $10.54 | $34.79 / 51 | $37.97 / 51 | 0 | 10 | 28.216881% | -0.962354 | -0.045741 | 0.004313 | 0.063134 | -0.158925 |
| XSP25May22C428.00 | CALL | 428.00 | $0.81 | $0.32 / 931 | $0.37 / 1,331 | 0 | 6 | 25.102255% | 0.041775 | -0.061014 | 0.004694 | 0.068710 | 0.006176 |
| XSP25May22P428.00 | PUT | 428.00 | $15.81 | $33.80 / 51 | $36.98 / 51 | 0 | 5 | 27.733046% | -0.958225 | -0.050722 | 0.004694 | 0.068710 | -0.157933 |
| XSP25May22C427.00 | CALL | 427.00 | | $0.36 / 1,114 | $0.41 / 714 | 0 | 0 | 25.075120% | 0.046275 | -0.066269 | 0.005097 | 0.074618 | 0.006839 |
| XSP25May22P427.00 | PUT | 427.00 | | $32.87 / 51 | $36.06 / 51 | 0 | 0 | 27.893716% | -0.953725 | -0.056001 | 0.005097 | 0.074618 | -0.156887 |
| XSP25May22C426.00 | CALL | 426.00 | $10.00 | $0.41 / 997 | $0.46 / 697 | 0 | 1 | 25.121413% | 0.051167 | -0.071822 | 0.005524 | 0.080860 | 0.007560 |
| XSP25May22P426.00 | PUT | 426.00 | | $31.93 / 52 | $35.13 / 52 | 0 | 0 | 27.893106% | -0.948833 | -0.061578 | 0.005524 | 0.080860 | -0.155783 |
| XSP25May22P425.00 | PUT | 425.00 | $11.57 | $30.96 / 52 | $34.14 / 52 | 0 | 4 | 27.447988% | -0.943525 | -0.067452 | 0.005973 | 0.087434 | -0.154618 |
| XSP25May22C424.00 | CALL | 424.00 | $0.95 | $0.53 / 846 | $0.58 / 646 | 0 | 12 | 25.239241% | 0.062222 | -0.083815 | 0.006444 | 0.094337 | 0.009187 |
| XSP25May22P424.00 | PUT | 424.00 | $11.33 | $30.00 / 52 | $33.21 / 52 | 0 | 6 | 27.293432% | -0.937778 | -0.073619 | 0.006444 | 0.094337 | -0.153388 |
| XSP25May22C423.00 | CALL | 423.00 | | $0.61 / 612 | $0.66 / 712 | 0 | 0 | 25.396631% | 0.068430 | -0.090247 | 0.006938 | 0.101560 | 0.010100 |
| XSP25May22P423.00 | PUT | 423.00 | | $29.13 / 53 | $32.30 / 53 | 0 | 0 | 27.544595% | -0.931570 | -0.080075 | 0.006938 | 0.101560 | -0.152092 |
| XSP25May22C422.00 | CALL | 422.00 | | $0.68 / 595 | $0.74 / 595 | 0 | 0 | 25.437399% | 0.075122 | -0.096957 | 0.007453 | 0.109096 | 0.011084 |
| XSP25May22P422.00 | PUT | 422.00 | $9.81 | $28.18 / 53 | $31.36 / 53 | 0 | 1 | 27.304142% | -0.924878 | -0.086809 | 0.007453 | 0.109096 | -0.150725 |
| XSP25May22C421.00 | CALL | 421.00 | | $0.77 / 561 | $0.83 / 561 | 0 | 0 | 25.536046% | 0.082319 | -0.103935 | 0.007988 | 0.116929 | 0.012141 |
| XSP25May22P421.00 | PUT | 421.00 | | $27.21 / 54 | $30.44 / 54 | 0 | 0 | 27.036210% | -0.917681 | -0.093811 | 0.007988 | 0.116929 | -0.149284 |
| XSP25May22P420.00 | PUT | 420.00 | $12.48 | $26.31 / 54 | $29.54 / 54 | 0 | 30 | 27.047966% | -0.909957 | -0.101066 | 0.008542 | 0.125043 | -0.147766 |
| XSP25May22C419.00 | CALL | 419.00 | $1.60 | $0.98 / 510 | $1.04 / 510 | 0 | 11 | 25.755218% | 0.098313 | -0.118631 | 0.009114 | 0.133417 | 0.014489 |
| XSP25May22P419.00 | PUT | 419.00 | $11.89 | $25.45 / 55 | $28.66 / 55 | 0 | 18 | 27.205434% | -0.901687 | -0.108555 | 0.009114 | 0.133417 | -0.146169 |
| XSP25May22P418.00 | PUT | 418.00 | | $24.54 / 55 | $27.77 / 55 | 0 | 0 | 27.109535% | -0.892852 | -0.116259 | 0.009703 | 0.142028 | -0.144490 |
| XSP25May22C417.00 | CALL | 417.00 | | $1.23 / 442 | $1.29 / 442 | 0 | 0 | 25.973055% | 0.116564 | -0.134179 | 0.010305 | 0.150848 | 0.017165 |
| XSP25May22P417.00 | PUT | 417.00 | $9.24 | $23.72 / 56 | $26.94 / 56 | 0 | 13 | 27.409120% | -0.883436 | -0.124152 | 0.010305 | 0.150848 | -0.142726 |
| XSP25May22C415.00 | CALL | 415.00 | $5.15 | $1.53 / 391 | $1.60 / 391 | 0 | 5 | 26.242889% | 0.137202 | -0.150372 | 0.011544 | 0.168985 | 0.020186 |
| XSP25May22P415.00 | PUT | 415.00 | $23.87 | $22.01 / 58 | $25.22 / 58 | 0 | 27 | 27.427946% | -0.862798 | -0.140393 | 0.011544 | 0.168985 | -0.138938 |
| XSP25May22P414.00 | PUT | 414.00 | $7.84 | $21.16 / 58 | $24.38 / 58 | 0 | 19 | 27.418956% | -0.851553 | -0.148676 | 0.012175 | 0.178228 | -0.136910 |
| XSP25May22C413.00 | CALL | 413.00 | | $1.89 / 340 | $1.96 / 357 | 0 | 0 | 26.528971% | 0.160321 | -0.166949 | 0.012811 | 0.187532 | 0.023566 |
| XSP25May22P413.00 | PUT | 413.00 | $14.91 | $20.37 / 59 | $23.58 / 59 | 0 | 9 | 27.602119% | -0.839679 | -0.157018 | 0.012811 | 0.187532 | -0.134791 |
| XSP25May22C412.00 | CALL | 412.00 | $10.71 | $2.09 / 323 | $2.16 / 323 | 0 | 1 | 26.665502% | 0.172831 | -0.175288 | 0.013448 | 0.196852 | 0.025393 |
| XSP25May22P412.00 | PUT | 412.00 | | $19.63 / 60 | $22.81 / 60 | 0 | 0 | 27.898787% | -0.827169 | -0.165380 | 0.013448 | 0.196852 | -0.132581 |
| XSP25May22C411.00 | CALL | 411.00 | | $2.28 / 406 | $2.38 / 406 | 0 | 0 | 26.761565% | 0.185979 | -0.183603 | 0.014082 | 0.206140 | 0.027311 |
| XSP25May22P411.00 | PUT | 411.00 | $8.93 | $18.77 / 61 | $21.99 / 61 | 0 | 10 | 27.746318% | -0.814021 | -0.173720 | 0.014082 | 0.206140 | -0.130280 |
| XSP25May22P410.00 | PUT | 410.00 | $17.22 | $18.02 / 62 | $21.23 / 62 | 0 | 21 | 27.911677% | -0.800237 | -0.181991 | 0.014711 | 0.215344 | -0.127888 |
| XSP25May22C409.00 | CALL | 409.00 | | $2.76 / 272 | $2.87 / 272 | 0 | 0 | 27.084362% | 0.214181 | -0.199983 | 0.015330 | 0.224412 | 0.031419 |
| XSP25May22P409.00 | PUT | 409.00 | | $17.26 / 64 | $20.47 / 64 | 0 | 0 | 27.993558% | -0.785819 | -0.190148 | 0.015330 | 0.224412 | -0.125405 |
| XSP25May22C408.00 | CALL | 408.00 | | $3.02 / 255 | $3.14 / 255 | 0 | 0 | 27.239505% | 0.229224 | -0.207952 | 0.015937 | 0.233288 | 0.033607 |
| XSP25May22P408.00 | PUT | 408.00 | $12.28 | $16.74 / 10 | $19.57 / 10 | 0 | 6 | 28.215359% | -0.770776 | -0.198141 | 0.015937 | 0.233288 | -0.122833 |
| XSP25May22C407.00 | CALL | 407.00 | $5.53 | $3.31 / 238 | $3.42 / 238 | 0 | 1 | 27.405785% | 0.244881 | -0.215707 | 0.016526 | 0.241915 | 0.035882 |
| XSP25May22P407.00 | PUT | 407.00 | $11.79 | $15.83 / 66 | $19.04 / 66 | 0 | 7 | 28.333851% | -0.755119 | -0.205920 | 0.016526 | 0.241915 | -0.120175 |
| XSP25May22C406.00 | CALL | 406.00 | | $3.60 / 221 | $3.73 / 221 | 0 | 0 | 27.565899% | 0.261136 | -0.223198 | 0.017095 | 0.250237 | 0.038242 |
| XSP25May22P406.00 | PUT | 406.00 | $12.73 | $15.11 / 68 | $18.32 / 68 | 0 | 6 | 28.391376% | -0.738864 | -0.213435 | 0.017095 | 0.250237 | -0.117432 |
| XSP25May22P405.00 | PUT | 405.00 | | $14.75 / 10 | $17.37 / 10 | 0 | 0 | 28.630487% | -0.722029 | -0.220636 | 0.017638 | 0.258197 | -0.114608 |
| XSP25May22P404.00 | PUT | 404.00 | | $14.10 / 10 | $16.66 / 10 | 0 | 0 | 28.715693% | -0.704638 | -0.227470 | 0.018153 | 0.265736 | -0.111706 |
| XSP25May22P403.00 | PUT | 403.00 | $9.50 | $13.11 / 73 | $16.32 / 73 | 0 | 41 | 28.794721% | -0.686718 | -0.233889 | 0.018636 | 0.272800 | -0.108732 |
| XSP25May22C402.00 | CALL | 402.00 | $9.26 | $4.97 / 170 | $5.11 / 170 | 0 | 14 | 28.203902% | 0.331701 | -0.249511 | 0.019082 | 0.279333 | 0.048451 |
| XSP25May22P402.00 | PUT | 402.00 | $4.94 | $12.48 / 75 | $15.69 / 75 | 0 | 7 | 28.938234% | -0.668299 | -0.239844 | 0.019082 | 0.279333 | -0.105689 |
| XSP25May22C401.00 | CALL | 401.00 | | $5.36 / 153 | $5.50 / 153 | 0 | 0 | 28.371968% | 0.350583 | -0.254932 | 0.019489 | 0.285283 | 0.051174 |
| XSP25May22P401.00 | PUT | 401.00 | | $12.33 / 10 | $14.69 / 10 | 0 | 0 | 29.212459% | -0.649417 | -0.245289 | 0.019489 | 0.285283 | -0.102583 |
| XSP25May22C400.00 | CALL | 400.00 | $13.63 | $5.76 / 153 | $5.91 / 153 | 0 | 2 | 28.527745% | 0.369890 | -0.259799 | 0.019852 | 0.290601 | 0.053953 |
| XSP25May22C399.00 | CALL | 399.00 | | $6.19 / 136 | $6.35 / 136 | 0 | 0 | 28.723281% | 0.389581 | -0.264072 | 0.020169 | 0.295243 | 0.056783 |
| XSP25May22P399.00 | PUT | 399.00 | | $12.26 / 102 | $12.44 / 102 | 0 | 0 | 29.539808% | -0.610419 | -0.254477 | 0.020169 | 0.295243 | -0.096207 |
| XSP25May22C398.00 | CALL | 398.00 | | $6.64 / 136 | $6.78 / 136 | 0 | 0 | 28.872682% | 0.409609 | -0.267713 | 0.020437 | 0.299165 | 0.059656 |
| XSP25May22P398.00 | PUT | 398.00 | $4.25 | $11.71 / 119 | $11.87 / 119 | 0 | 7 | 29.684858% | -0.590391 | -0.258142 | 0.020437 | 0.299165 | -0.092950 |
| XSP25May22C397.00 | CALL | 397.00 | | $7.10 / 136 | $7.21 / 136 | 0 | 0 | 28.985182% | 0.429928 | -0.270690 | 0.020653 | 0.302332 | 0.062565 |
| XSP25May22P397.00 | PUT | 397.00 | $1.93 | $11.17 / 119 | $11.33 / 119 | 0 | 5 | 29.835130% | -0.570072 | -0.261144 | 0.020653 | 0.302332 | -0.089657 |
| XSP25May22C396.00 | CALL | 396.00 | | $7.58 / 136 | $7.69 / 136 | 0 | 0 | 29.151262% | 0.450486 | -0.272975 | 0.020816 | 0.304713 | 0.065503 |
| XSP25May22P396.00 | PUT | 396.00 | $7.76 | $10.65 / 119 | $10.78 / 119 | 0 | 6 | 29.947087% | -0.549514 | -0.263453 | 0.020816 | 0.304713 | -0.086336 |
| XSP25May22C395.00 | CALL | 395.00 | | $8.04 / 119 | $8.19 / 119 | 0 | 0 | 29.254954% | 0.471230 | -0.274545 | 0.020923 | 0.306282 | 0.068461 |
| XSP25May22C394.00 | CALL | 394.00 | | $8.59 / 119 | $8.75 / 119 | 0 | 0 | 29.549646% | 0.492105 | -0.275384 | 0.020974 | 0.307021 | 0.071430 |
| XSP25May22P394.00 | PUT | 394.00 | | $9.62 / 119 | $9.79 / 119 | 0 | 0 | 30.193374% | -0.507895 | -0.265909 | 0.020974 | 0.307021 | -0.079642 |
| XSP25May22C393.00 | CALL | 393.00 | | $9.12 / 119 | $9.24 / 119 | 0 | 0 | 29.639636% | 0.513055 | -0.275478 | 0.020967 | 0.306917 | 0.074403 |
| XSP25May22P393.00 | PUT | 393.00 | $7.18 | $9.19 / 119 | $9.35 / 119 | 0 | 471 | 30.461884% | -0.486945 | -0.266028 | 0.020967 | 0.306917 | -0.076286 |
| XSP25May22C392.00 | CALL | 392.00 | | $9.67 / 119 | $9.79 / 119 | 0 | 0 | 29.803309% | 0.534023 | -0.274823 | 0.020902 | 0.305964 | 0.077371 |
| XSP25May22P392.00 | PUT | 392.00 | $5.94 | $8.74 / 119 | $8.87 / 119 | 0 | 108 | 30.577548% | -0.465977 | -0.265397 | 0.020902 | 0.305964 | -0.072935 |
| XSP25May22C391.00 | CALL | 391.00 | | $10.22 / 119 | $10.40 / 119 | 0 | 0 | 30.008159% | 0.554949 | -0.273420 | 0.020779 | 0.304164 | 0.080324 |
| XSP25May22P391.00 | PUT | 391.00 | $5.15 | $8.31 / 136 | $8.43 / 136 | 0 | 50 | 30.735377% | -0.445051 | -0.264018 | 0.020779 | 0.304164 | -0.069598 |
| XSP25May22C390.00 | CALL | 390.00 | | $10.77 / 119 | $10.93 / 119 | 0 | 0 | 30.030399% | 0.575776 | -0.271275 | 0.020598 | 0.301525 | 0.083254 |
| XSP25May22C389.00 | CALL | 389.00 | | $11.37 / 102 | $11.53 / 119 | 0 | 0 | 30.191080% | 0.596446 | -0.268403 | 0.020362 | 0.298063 | 0.086153 |
| XSP25May22P389.00 | PUT | 389.00 | | $7.49 / 136 | $7.61 / 136 | 0 | 0 | 31.059037% | -0.403554 | -0.259049 | 0.020362 | 0.298063 | -0.063002 |
| XSP25May22C387.00 | CALL | 387.00 | | $11.72 / 10 | $13.81 / 10 | 0 | 0 | 30.739505% | 0.637090 | -0.260556 | 0.019727 | 0.288767 | 0.091821 |
| XSP25May22P387.00 | PUT | 387.00 | $2.53 | $6.74 / 153 | $6.86 / 153 | 0 | 2 | 31.401791% | -0.362910 | -0.251250 | 0.019727 | 0.288767 | -0.056567 |
| XSP25May22C386.00 | CALL | 386.00 | | $11.78 / 82 | $14.91 / 82 | 0 | 0 | 30.669789% | 0.656954 | -0.255638 | 0.019333 | 0.282998 | 0.094575 |
| XSP25May22P386.00 | PUT | 386.00 | $2.43 | $6.38 / 153 | $6.50 / 153 | 0 | 2 | 31.548822% | -0.343046 | -0.246356 | 0.019333 | 0.282998 | -0.053430 |
| XSP25May22C385.00 | CALL | 385.00 | | $12.40 / 80 | $15.58 / 80 | 0 | 0 | 30.770168% | 0.676443 | -0.250103 | 0.018891 | 0.276534 | 0.097264 |
| XSP25May22C384.00 | CALL | 384.00 | | $13.61 / 10 | $15.87 / 10 | 0 | 0 | 31.186613% | 0.695508 | -0.243993 | 0.018405 | 0.269423 | 0.099882 |
| XSP25May22P384.00 | PUT | 384.00 | $2.71 | $5.72 / 170 | $5.84 / 170 | 0 | 50 | 31.893621% | -0.304492 | -0.234759 | 0.018405 | 0.269423 | -0.047357 |
| XSP25May22C383.00 | CALL | 383.00 | | $13.81 / 76 | $16.94 / 76 | 0 | 0 | 31.147156% | 0.714104 | -0.237353 | 0.017879 | 0.261717 | 0.102421 |
| XSP25May22C382.00 | CALL | 382.00 | | $14.49 / 75 | $17.67 / 75 | 0 | 0 | 31.301766% | 0.732189 | -0.230232 | 0.017316 | 0.253473 | 0.104876 |
| XSP25May22P382.00 | PUT | 382.00 | | $5.09 / 204 | $5.22 / 204 | 0 | 0 | 32.161537% | -0.267811 | -0.221046 | 0.017316 | 0.253473 | -0.041595 |
| XSP25May22C381.00 | CALL | 381.00 | | $15.65 / 10 | $18.08 / 10 | 0 | 0 | 31.707848% | 0.749723 | -0.222682 | 0.016720 | 0.244748 | 0.107242 |
| XSP25May22P381.00 | PUT | 381.00 | | $4.83 / 204 | $4.94 / 204 | 0 | 0 | 32.376802% | -0.250277 | -0.213521 | 0.016720 | 0.244748 | -0.038846 |
| XSP25May22C380.00 | CALL | 380.00 | | $15.94 / 72 | $19.11 / 72 | 0 | 0 | 31.591828% | 0.766673 | -0.214759 | 0.016095 | 0.235608 | 0.109512 |
| XSP25May22P380.00 | PUT | 380.00 | $4.43 | $4.53 / 221 | $4.66 / 221 | 0 | 72 | 32.467799% | -0.233327 | -0.205621 | 0.016095 | 0.235608 | -0.036192 |
| XSP25May22C379.00 | CALL | 379.00 | | $16.64 / 70 | $19.81 / 70 | 0 | 0 | 31.571623% | 0.783008 | -0.206519 | 0.015447 | 0.226115 | 0.111683 |
| XSP25May22P379.00 | PUT | 379.00 | $3.99 | $4.27 / 238 | $4.40 / 238 | 0 | 6 | 32.626776% | -0.216992 | -0.197406 | 0.015447 | 0.226115 | -0.033638 |
| XSP25May22C378.00 | CALL | 378.00 | | $17.39 / 69 | $20.56 / 69 | 0 | 0 | 31.693205% | 0.798703 | -0.198020 | 0.014779 | 0.216336 | 0.113751 |
| XSP25May22P378.00 | PUT | 378.00 | | $4.04 / 338 | $4.15 / 238 | 0 | 0 | 32.811774% | -0.201297 | -0.188931 | 0.014779 | 0.216336 | -0.031186 |
| XSP25May22C377.00 | CALL | 377.00 | | $18.21 / 68 | $21.34 / 68 | 0 | 0 | 31.970330% | 0.813735 | -0.189321 | 0.014096 | 0.206337 | 0.115713 |
| XSP25May22P377.00 | PUT | 377.00 | | $3.80 / 255 | $3.91 / 255 | 0 | 0 | 32.951432% | -0.186265 | -0.180255 | 0.014096 | 0.206337 | -0.028841 |
| XSP25May22C376.00 | CALL | 376.00 | | $19.25 / 10 | $21.95 / 10 | 0 | 0 | 32.313256% | 0.828088 | -0.180479 | 0.013402 | 0.196184 | 0.117567 |
| XSP25May22P376.00 | PUT | 376.00 | | $3.58 / 272 | $3.69 / 272 | 0 | 0 | 33.124632% | -0.171912 | -0.171437 | 0.013402 | 0.196184 | -0.026603 |
| XSP25May22C375.00 | CALL | 375.00 | | $19.74 / 65 | $22.86 / 65 | 0 | 0 | 32.065253% | 0.841749 | -0.171551 | 0.012702 | 0.185942 | 0.119311 |
| XSP25May22P375.00 | PUT | 375.00 | $2.31 | $3.36 / 289 | $3.47 / 389 | 0 | 4 | 33.254802% | -0.158251 | -0.162534 | 0.012702 | 0.185942 | -0.024476 |
| XSP25May22C374.00 | CALL | 374.00 | | $20.55 / 65 | $23.72 / 65 | 0 | 0 | 32.357192% | 0.854712 | -0.162594 | 0.012001 | 0.175675 | 0.120945 |
| XSP25May22P374.00 | PUT | 374.00 | | $3.15 / 306 | $3.24 / 306 | 0 | 0 | 33.333319% | -0.145288 | -0.153601 | 0.012001 | 0.175675 | -0.022459 |
| XSP25May22C373.00 | CALL | 373.00 | | $21.40 / 64 | $24.61 / 64 | 0 | 0 | 32.776047% | 0.866972 | -0.153661 | 0.011302 | 0.165443 | 0.122467 |
| XSP25May22P373.00 | PUT | 373.00 | $2.49 | $2.97 / 306 | $3.07 / 506 | 0 | 4 | 33.565738% | -0.133028 | -0.144692 | 0.011302 | 0.165443 | -0.020553 |
| XSP25May22C372.00 | CALL | 372.00 | | $22.22 / 63 | $25.43 / 63 | 0 | 0 | 32.917663% | 0.878531 | -0.144803 | 0.010609 | 0.155303 | 0.123879 |
| XSP25May22P372.00 | PUT | 372.00 | | $2.77 / 323 | $2.86 / 323 | 0 | 0 | 33.615569% | -0.121469 | -0.135857 | 0.010609 | 0.155303 | -0.018758 |
| XSP25May22C371.00 | CALL | 371.00 | | $23.17 / 10 | $26.12 / 72 | 0 | 0 | 33.010805% | 0.889393 | -0.136067 | 0.009927 | 0.145311 | 0.125181 |
| XSP25May22P371.00 | PUT | 371.00 | $1.79 | $2.61 / 340 | $2.70 / 340 | 0 | 2 | 33.831334% | -0.110607 | -0.127146 | 0.009927 | 0.145311 | -0.017072 |
| XSP25May22C370.00 | CALL | 370.00 | | $23.96 / 10 | $26.95 / 10 | 0 | 0 | 33.002490% | 0.899567 | -0.127499 | 0.009258 | 0.135515 | 0.126375 |
| XSP25May22P370.00 | PUT | 370.00 | $2.20 | $2.44 / 357 | $2.52 / 357 | 0 | 0 | 33.930123% | -0.100433 | -0.118601 | 0.009258 | 0.135515 | -0.015495 |
| XSP25May22C369.00 | CALL | 369.00 | | $24.78 / 10 | $27.82 / 10 | 0 | 0 | 33.121294% | 0.909065 | -0.119137 | 0.008605 | 0.125961 | 0.127464 |
| XSP25May22P369.00 | PUT | 369.00 | $2.16 | $2.29 / 374 | $2.36 / 374 | 0 | 21 | 34.081264% | -0.090935 | -0.110264 | 0.008605 | 0.125961 | -0.014023 |
| XSP25May22C368.00 | CALL | 368.00 | | $25.61 / 10 | $28.66 / 60 | 0 | 0 | 33.134741% | 0.917903 | -0.111019 | 0.007972 | 0.116691 | 0.128449 |
| XSP25May22P368.00 | PUT | 368.00 | | $2.15 / 391 | $2.23 / 491 | 0 | 0 | 34.295811% | -0.082097 | -0.102170 | 0.007972 | 0.116691 | -0.012654 |
| XSP25May22C367.00 | CALL | 367.00 | | $26.45 / 10 | $29.57 / 10 | 0 | 0 | 33.323995% | 0.926099 | -0.103176 | 0.007360 | 0.107739 | 0.129334 |
| XSP25May22P367.00 | PUT | 367.00 | | $2.01 / 408 | $2.09 / 508 | 0 | 0 | 34.442729% | -0.073901 | -0.094351 | 0.007360 | 0.107739 | -0.011386 |
| XSP25May22C366.00 | CALL | 366.00 | | $27.27 / 58 | $30.41 / 58 | 0 | 0 | 33.193511% | 0.933675 | -0.095636 | 0.006772 | 0.099138 | 0.130122 |
| XSP25May22P366.00 | PUT | 366.00 | $1.64 | $1.88 / 425 | $1.94 / 425 | 0 | 2 | 34.542260% | -0.066325 | -0.086835 | 0.006772 | 0.099138 | -0.010215 |
| XSP25May22C365.00 | CALL | 365.00 | | $28.18 / 58 | $31.35 / 10 | 0 | 0 | 33.600289% | 0.940653 | -0.088421 | 0.006210 | 0.090911 | 0.130817 |
| XSP25May22P365.00 | PUT | 365.00 | $1.37 | $1.75 / 442 | $1.82 / 442 | 0 | 17 | 34.687088% | -0.059347 | -0.079644 | 0.006210 | 0.090911 | -0.009136 |
| XSP25May22C364.00 | CALL | 364.00 | | $29.07 / 57 | $32.26 / 10 | 0 | 0 | 33.815996% | 0.947058 | -0.081549 | 0.005676 | 0.083080 | 0.131423 |
| XSP25May22P364.00 | PUT | 364.00 | $1.61 | $1.64 / 459 | $1.70 / 459 | 0 | 6 | 34.845215% | -0.052942 | -0.072796 | 0.005676 | 0.083080 | -0.008147 |
| XSP25May22C363.00 | CALL | 363.00 | | $29.96 / 57 | $33.17 / 57 | 0 | 0 | 33.991504% | 0.952918 | -0.075035 | 0.005169 | 0.075661 | 0.131944 |
| XSP25May22C362.00 | CALL | 362.00 | | $30.82 / 56 | $33.95 / 56 | 0 | 0 | 33.530091% | 0.958260 | -0.068888 | 0.004691 | 0.068662 | 0.132384 |
| XSP25May22P362.00 | PUT | 362.00 | $1.53 | $1.43 / 510 | $1.49 / 510 | 0 | 2 | 35.169423% | -0.041740 | -0.060183 | 0.004691 | 0.068662 | -0.006418 |
| XSP25May22C361.00 | CALL | 361.00 | | $31.76 / 56 | $34.98 / 56 | 0 | 0 | 34.247528% | 0.963113 | -0.063113 | 0.004242 | 0.062092 | 0.132749 |
| XSP25May22P361.00 | PUT | 361.00 | | $1.34 / 527 | $1.39 / 527 | 0 | 0 | 35.336275% | -0.036887 | -0.054432 | 0.004242 | 0.062092 | -0.005670 |
| XSP25May22C360.00 | CALL | 360.00 | | $32.66 / 56 | $35.83 / 56 | 0 | 0 | 34.077195% | 0.967506 | -0.057712 | 0.003822 | 0.055951 | 0.133043 |
| XSP25May22C359.00 | CALL | 359.00 | | $33.58 / 55 | $36.80 / 55 | 0 | 0 | 34.425563% | 0.971469 | -0.052684 | 0.003432 | 0.050236 | 0.133270 |
| XSP25May22C358.00 | CALL | 358.00 | | $34.47 / 55 | $37.60 / 55 | 0 | 0 | 33.844191% | 0.975030 | -0.048023 | 0.003070 | 0.044942 | 0.133435 |
| XSP25May22P358.00 | PUT | 358.00 | | $1.09 / 578 | $1.14 / 578 | 0 | 0 | 35.863887% | -0.024970 | -0.039415 | 0.003070 | 0.044942 | -0.003834 |
| XSP25May22C357.00 | CALL | 357.00 | | $35.43 / 55 | $38.65 / 55 | 0 | 0 | 34.670251% | 0.978219 | -0.043722 | 0.002737 | 0.040060 | 0.133542 |
| XSP25May22P357.00 | PUT | 357.00 | | $1.01 / 595 | $1.07 / 595 | 0 | 0 | 36.026895% | -0.021781 | -0.035137 | 0.002737 | 0.040060 | -0.003343 |
| XSP25May22C356.00 | CALL | 356.00 | | $36.36 / 54 | $39.59 / 54 | 0 | 0 | 34.817429% | 0.981065 | -0.039770 | 0.002430 | 0.035576 | 0.133596 |
| XSP25May22P356.00 | PUT | 356.00 | | $0.95 / 612 | $1.00 / 612 | 0 | 0 | 36.239064% | -0.018935 | -0.031209 | 0.002430 | 0.035576 | -0.002906 |
| XSP25May22C355.00 | CALL | 355.00 | | $37.30 / 54 | $40.52 / 54 | 0 | 0 | 34.921973% | 0.983595 | -0.036154 | 0.002150 | 0.031478 | 0.133602 |
| XSP25May22C350.00 | CALL | 350.00 | | $42.01 / 53 | $45.14 / 53 | 0 | 0 | 34.380255% | 0.992399 | -0.022575 | 0.001102 | 0.016129 | 0.133037 |
| XSP25May22P350.00 | PUT | 350.00 | $0.64 | $0.63 / 997 | $0.68 / 697 | 0 | 10 | 37.464576% | -0.007601 | -0.014159 | 0.001102 | 0.016129 | -0.001164 |
| XSP25May22C345.00 | CALL | 345.00 | | $46.78 / 52 | $49.91 / 52 | 0 | 0 | 33.224094% | 0.996784 | -0.014880 | 0.000512 | 0.007497 | 0.131792 |
| XSP25May22P345.00 | PUT | 345.00 | | $0.47 / 748 | $0.51 / 748 | 0 | 0 | 38.841296% | -0.003216 | -0.006584 | 0.000512 | 0.007497 | -0.000492 |
| XSP25May22C340.00 | CALL | 340.00 | | $51.66 / 51 | $54.79 / 51 | 0 | 0 | 32.051544% | 0.998764 | -0.010942 | 0.000215 | 0.003148 | 0.130178 |
| XSP25May22P340.00 | PUT | 340.00 | | $0.35 / 1,558 | $0.39 / 799 | 0 | 0 | 40.275684% | -0.001236 | -0.002766 | 0.000215 | 0.003148 | -0.000189 |
| XSP25May22C335.00 | CALL | 335.00 | | $56.62 / 51 | $59.76 / 51 | 0 | 0 | 32.750354% | 0.999570 | -0.009101 | 0.000081 | 0.001189 | 0.128384 |
| XSP25May22P335.00 | PUT | 335.00 | $0.59 | $0.27 / 1,591 | $0.32 / 1,591 | 0 | 15 | 42.067541% | -0.000430 | -0.001045 | 0.000081 | 0.001189 | -0.000066 |
| XSP25May22C330.00 | CALL | 330.00 | | $61.59 / 51 | $64.77 / 51 | 0 | 0 | 34.738051% | 0.999866 | -0.008289 | 0.000027 | 0.000402 | 0.126512 |
| XSP25May22P330.00 | PUT | 330.00 | $0.77 | $0.22 / 950 | $0.26 / 1,450 | 0 | 10 | 43.962302% | -0.000134 | -0.000354 | 0.000027 | 0.000402 | -0.000021 |
| XSP25May22C325.00 | CALL | 325.00 | | $66.47 / 50 | $69.60 / 50 | 0 | 0 | 38.131239% | 0.999962 | -0.007922 | 0.000008 | 0.000121 | 0.124610 |
| XSP25May22P325.00 | PUT | 325.00 | | $0.18 / 850 | $0.21 / 850 | 0 | 0 | 45.817218% | -0.000038 | -0.000107 | 0.000008 | 0.000121 | -0.000006 |
| XSP25May22C320.00 | CALL | 320.00 | | $71.44 / 50 | $74.57 / 50 | 0 | 0 | 33.602809% | 0.999991 | -0.007723 | 0.000002 | 0.000032 | 0.122697 |
| XSP25May22P320.00 | PUT | 320.00 | | $0.14 / 1,657 | $0.18 / 1,250 | 0 | 0 | 47.704464% | -0.000009 | -0.000028 | 0.000002 | 0.000032 | -0.000001 |
| XSP25May22C315.00 | CALL | 315.00 | | $76.41 / 50 | $79.54 / 50 | 0 | 0 | 60.446360% | 0.999998 | -0.007581 | 0.000001 | 0.000008 | 0.120781 |
| XSP25May22P315.00 | PUT | 315.00 | | $0.12 / 1,450 | $0.15 / 850 | 0 | 0 | 49.753395% | -0.000002 | -0.000007 | 0.000001 | 0.000008 | 0.000000 |
| XSP25May22C310.00 | CALL | 310.00 | | $81.46 / 50 | $84.64 / 50 | 0 | 0 | 49.050175% | 1.000000 | -0.007456 | 0.000001 | 0.000002 | 0.118864 |
| XSP25May22P310.00 | PUT | 310.00 | | $0.10 / 1,450 | $0.13 / 850 | 0 | 0 | 51.843603% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP25May22C305.00 | CALL | 305.00 | | $86.37 / 50 | $89.50 / 50 | 0 | 0 | 69.079193% | 1.000000 | -0.007334 | 0.000001 | 0.000000 | 0.116947 |
| XSP25May22P305.00 | PUT | 305.00 | | $0.08 / 1,657 | $0.12 / 1,657 | 0 | 0 | 54.053632% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C300.00 | CALL | 300.00 | | $91.43 / 50 | $94.66 / 50 | 0 | 0 | 70.468367% | 1.000000 | -0.007214 | 0.000001 | 0.000000 | 0.115030 |
| XSP25May22P300.00 | PUT | 300.00 | | $0.07 / 1,150 | $0.10 / 950 | 0 | 0 | 56.097378% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C295.00 | CALL | 295.00 | | $96.33 / 50 | $99.47 / 50 | 0 | 0 | 49.135095% | 1.000000 | -0.007094 | 0.000001 | 0.000000 | 0.113113 |
| XSP25May22P295.00 | PUT | 295.00 | | $0.06 / 1,050 | $0.09 / 1,450 | 0 | 0 | 58.381452% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C290.00 | CALL | 290.00 | | $101.32 / 50 | $104.45 / 50 | 0 | 0 | 49.770599% | 1.000000 | -0.006974 | 0.000001 | 0.000000 | 0.111195 |
| XSP25May22P290.00 | PUT | 290.00 | | $0.05 / 850 | $0.08 / 1,657 | 0 | 0 | 60.541763% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C285.00 | CALL | 285.00 | | $106.31 / 50 | $109.44 / 50 | 0 | 0 | 53.088715% | 1.000000 | -0.006853 | 0.000001 | 0.000000 | 0.109278 |
| XSP25May22P285.00 | PUT | 285.00 | $0.08 | $0.03 / 1,657 | $0.07 / 1,657 | 0 | 0 | 61.916043% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C280.00 | CALL | 280.00 | | $111.37 / 50 | $114.55 / 50 | 0 | 0 | 57.325316% | 1.000000 | -0.006733 | 0.000001 | 0.000000 | 0.107361 |
| XSP25May22P280.00 | PUT | 280.00 | | $0.03 / 950 | $0.06 / 1,657 | 0 | 0 | 64.318654% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C275.00 | CALL | 275.00 | | $116.29 / 50 | $119.42 / 50 | 0 | 0 | 67.968768% | 1.000000 | -0.006613 | 0.000001 | 0.000000 | 0.105444 |
| XSP25May22P275.00 | PUT | 275.00 | | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 0 | 65.776025% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C270.00 | CALL | 270.00 | | $121.28 / 50 | $124.41 / 50 | 0 | 0 | 74.645689% | 1.000000 | -0.006493 | 0.000001 | 0.000000 | 0.103527 |
| XSP25May22P270.00 | PUT | 270.00 | | $0.01 / 1,657 | $0.04 / 850 | 0 | 0 | 66.720076% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |