XSP.IN Option Chain
End of day data from May 13, 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 |
| XSP25May22P300.00 | PUT | 300.00 | $0.04 | $0.02 / 1,657 | $0.06 / 1,657 | 20 | 0 | 57.683505% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P402.00 | PUT | 402.00 | $8.21 | $8.02 / 119 | $8.11 / 119 | 6 | 7 | 27.490664% | -0.479641 | -0.280512 | 0.021387 | 0.302563 | -0.071294 |
| XSP25May22P410.00 | PUT | 410.00 | $15.79 | $11.12 / 10 | $13.46 / 10 | 4 | 21 | 26.169375% | -0.646010 | -0.259744 | 0.019964 | 0.282433 | -0.096796 |
| XSP25May22P398.00 | PUT | 398.00 | $8.85 | $6.35 / 136 | $6.45 / 136 | 4 | 7 | 28.111951% | -0.394713 | -0.271763 | 0.020665 | 0.292345 | -0.058474 |
| XSP25May22P390.00 | PUT | 390.00 | $5.69 | $3.84 / 221 | $3.92 / 221 | 4 | 57 | 29.348044% | -0.240205 | -0.220385 | 0.016695 | 0.236188 | -0.035386 |
| XSP25May22P380.00 | PUT | 380.00 | $2.06 | $1.91 / 374 | $1.98 / 374 | 4 | 72 | 30.895862% | -0.102630 | -0.127101 | 0.009600 | 0.135818 | -0.015039 |
| XSP25May22P424.00 | PUT | 424.00 | $27.19 | $21.15 / 10 | $24.56 / 10 | 2 | 6 | 25.290970% | -0.864293 | -0.146940 | 0.011696 | 0.165472 | -0.131962 |
| XSP25May22P360.00 | PUT | 360.00 | $0.51 | $0.45 / 731 | $0.49 / 731 | 2 | 74 | 34.991628% | -0.007455 | -0.014685 | 0.001106 | 0.015644 | -0.001085 |
| XSP25May22P432.00 | PUT | 432.00 | $34.74 | $28.45 / 10 | $32.17 / 10 | 1 | 3 | 27.313688% | -0.933652 | -0.082248 | 0.006915 | 0.097832 | -0.144494 |
| XSP25May22P416.00 | PUT | 416.00 | $20.28 | $14.92 / 10 | $17.75 / 10 | 1 | 4 | 25.387153% | -0.754391 | -0.217621 | 0.016897 | 0.239048 | -0.113862 |
| XSP25May22C402.00 | CALL | 402.00 | $8.41 | $7.89 / 119 | $7.99 / 119 | 1 | 14 | 25.360348% | 0.520359 | -0.290476 | 0.021387 | 0.302563 | 0.071838 |
| XSP25May22P376.00 | PUT | 376.00 | $1.59 | $1.42 / 459 | $1.49 / 459 | 1 | 0 | 31.561634% | -0.067421 | -0.092773 | 0.007002 | 0.099054 | -0.009863 |
| XSP25May22C510.00 | CALL | 510.00 | | | $0.02 / 1,657 | 0 | 0 | 43.241677% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22P510.00 | PUT | 510.00 | | $106.17 / 10 | $110.01 / 10 | 0 | 0 | 66.384970% | -1.000000 | 0.012640 | 0.000001 | 0.000001 | -0.181585 |
| XSP25May22C505.00 | CALL | 505.00 | | | $0.02 / 1,657 | 0 | 0 | 41.622654% | 0.000001 | -0.000002 | 0.000001 | 0.000002 | 0.000000 |
| XSP25May22P505.00 | PUT | 505.00 | | $101.17 / 10 | $105.02 / 10 | 0 | 0 | 64.196426% | -0.999999 | 0.012515 | 0.000001 | 0.000002 | -0.179805 |
| XSP25May22C500.00 | CALL | 500.00 | $0.02 | | $0.02 / 1,657 | 0 | 21 | 39.977741% | 0.000002 | -0.000005 | 0.000001 | 0.000006 | 0.000000 |
| XSP25May22P500.00 | PUT | 500.00 | | $96.17 / 10 | $100.02 / 10 | 0 | 0 | 61.881511% | -0.999998 | 0.012388 | 0.000001 | 0.000006 | -0.178025 |
| XSP25May22C495.00 | CALL | 495.00 | $0.03 | | $0.02 / 1,657 | 0 | 10 | 38.310395% | 0.000004 | -0.000015 | 0.000001 | 0.000016 | 0.000001 |
| XSP25May22P495.00 | PUT | 495.00 | | $91.17 / 10 | $95.02 / 10 | 0 | 0 | 59.529951% | -0.999996 | 0.012255 | 0.000001 | 0.000016 | -0.176244 |
| XSP25May22C490.00 | CALL | 490.00 | | | $0.02 / 1,657 | 0 | 0 | 36.618443% | 0.000012 | -0.000038 | 0.000003 | 0.000040 | 0.000002 |
| XSP25May22P490.00 | PUT | 490.00 | | $86.18 / 10 | $90.02 / 10 | 0 | 0 | 57.217205% | -0.999988 | 0.012107 | 0.000003 | 0.000040 | -0.174463 |
| XSP25May22C485.00 | CALL | 485.00 | | | $0.02 / 1,657 | 0 | 0 | 34.898494% | 0.000031 | -0.000095 | 0.000007 | 0.000100 | 0.000004 |
| XSP25May22P485.00 | PUT | 485.00 | | $81.18 / 10 | $85.02 / 10 | 0 | 0 | 54.782316% | -0.999969 | 0.011926 | 0.000007 | 0.000100 | -0.172680 |
| XSP25May22C480.00 | CALL | 480.00 | $0.02 | | $0.02 / 1,657 | 0 | 8 | 33.156402% | 0.000079 | -0.000227 | 0.000017 | 0.000240 | 0.000011 |
| XSP25May22P480.00 | PUT | 480.00 | | $76.17 / 10 | $80.02 / 10 | 0 | 0 | 52.225564% | -0.999921 | 0.011671 | 0.000017 | 0.000240 | -0.170893 |
| XSP25May22C475.00 | CALL | 475.00 | $0.33 | | $0.02 / 1,450 | 0 | 23 | 31.385308% | 0.000190 | -0.000520 | 0.000039 | 0.000549 | 0.000027 |
| XSP25May22P475.00 | PUT | 475.00 | | $71.17 / 10 | $75.02 / 10 | 0 | 0 | 49.699730% | -0.999810 | 0.011253 | 0.000039 | 0.000549 | -0.169097 |
| XSP25May22C470.00 | CALL | 470.00 | $0.12 | | $0.02 / 1,250 | 0 | 17 | 29.581984% | 0.000443 | -0.001142 | 0.000085 | 0.001206 | 0.000063 |
| XSP25May22P470.00 | PUT | 470.00 | | $66.18 / 10 | $70.03 / 10 | 0 | 0 | 47.265179% | -0.999557 | 0.010508 | 0.000085 | 0.001206 | -0.167281 |
| XSP25May22C468.00 | CALL | 468.00 | | | $0.02 / 1,150 | 0 | 0 | 28.854230% | 0.000614 | -0.001545 | 0.000115 | 0.001631 | 0.000087 |
| XSP25May22P468.00 | PUT | 468.00 | | $64.18 / 10 | $68.03 / 10 | 0 | 0 | 46.219166% | -0.999386 | 0.010055 | 0.000115 | 0.001631 | -0.166544 |
| XSP25May22C467.00 | CALL | 467.00 | | | $0.02 / 1,050 | 0 | 0 | 28.484522% | 0.000721 | -0.001792 | 0.000134 | 0.001892 | 0.000102 |
| XSP25May22P467.00 | PUT | 467.00 | | $63.18 / 10 | $67.03 / 10 | 0 | 0 | 45.692045% | -0.999279 | 0.009783 | 0.000134 | 0.001892 | -0.166173 |
| XSP25May22C466.00 | CALL | 466.00 | | | $0.02 / 1,050 | 0 | 0 | 28.117530% | 0.000845 | -0.002075 | 0.000155 | 0.002190 | 0.000120 |
| XSP25May22P466.00 | PUT | 466.00 | | $62.18 / 10 | $66.03 / 10 | 0 | 0 | 45.163188% | -0.999155 | 0.009476 | 0.000155 | 0.002190 | -0.165800 |
| XSP25May22C465.00 | CALL | 465.00 | $0.34 | | $0.02 / 950 | 0 | 1 | 27.747617% | 0.000989 | -0.002398 | 0.000179 | 0.002531 | 0.000140 |
| XSP25May22P465.00 | PUT | 465.00 | | $61.18 / 10 | $65.03 / 10 | 0 | 0 | 44.632101% | -0.999011 | 0.009128 | 0.000179 | 0.002531 | -0.165423 |
| XSP25May22C464.00 | CALL | 464.00 | | | $0.02 / 850 | 0 | 0 | 27.376879% | 0.001155 | -0.002766 | 0.000206 | 0.002919 | 0.000163 |
| XSP25May22P464.00 | PUT | 464.00 | | $60.18 / 10 | $64.02 / 10 | 0 | 0 | 44.032417% | -0.998845 | 0.008735 | 0.000206 | 0.002919 | -0.165044 |
| XSP25May22C463.00 | CALL | 463.00 | | | $0.02 / 850 | 0 | 0 | 27.004924% | 0.001348 | -0.003184 | 0.000238 | 0.003361 | 0.000191 |
| XSP25May22P463.00 | PUT | 463.00 | | $59.18 / 10 | $63.03 / 10 | 0 | 0 | 43.563253% | -0.998652 | 0.008292 | 0.000238 | 0.003361 | -0.164660 |
| XSP25May22C462.00 | CALL | 462.00 | | | $0.03 / 1,657 | 0 | 0 | 27.763832% | 0.001570 | -0.003660 | 0.000273 | 0.003862 | 0.000222 |
| XSP25May22P462.00 | PUT | 462.00 | | $58.18 / 10 | $62.03 / 10 | 0 | 0 | 43.025560% | -0.998430 | 0.007792 | 0.000273 | 0.003862 | -0.164273 |
| XSP25May22C461.00 | CALL | 461.00 | | | $0.03 / 1,657 | 0 | 0 | 27.377100% | 0.001825 | -0.004198 | 0.000313 | 0.004430 | 0.000258 |
| XSP25May22P461.00 | PUT | 461.00 | | $57.18 / 10 | $61.02 / 10 | 0 | 0 | 42.420623% | -0.998175 | 0.007229 | 0.000313 | 0.004430 | -0.163881 |
| XSP25May22C460.00 | CALL | 460.00 | $0.40 | | $0.03 / 1,657 | 0 | 7 | 26.985364% | 0.002118 | -0.004806 | 0.000358 | 0.005072 | 0.000299 |
| XSP25May22P460.00 | PUT | 460.00 | | $56.19 / 10 | $60.03 / 10 | 0 | 0 | 42.003882% | -0.997882 | 0.006596 | 0.000358 | 0.005072 | -0.163483 |
| XSP25May22C459.00 | CALL | 459.00 | | | $0.03 / 1,657 | 0 | 0 | 26.596373% | 0.002454 | -0.005492 | 0.000410 | 0.005795 | 0.000347 |
| XSP25May22P459.00 | PUT | 459.00 | | $55.19 / 10 | $59.03 / 10 | 0 | 0 | 41.459069% | -0.997546 | 0.005885 | 0.000410 | 0.005795 | -0.163080 |
| XSP25May22C458.00 | CALL | 458.00 | | | $0.03 / 1,657 | 0 | 0 | 26.204635% | 0.002838 | -0.006264 | 0.000467 | 0.006609 | 0.000401 |
| XSP25May22P458.00 | PUT | 458.00 | | $54.18 / 10 | $58.02 / 10 | 0 | 0 | 40.784626% | -0.997162 | 0.005089 | 0.000467 | 0.006609 | -0.162670 |
| XSP25May22C457.00 | CALL | 457.00 | $0.41 | | $0.03 / 1,657 | 0 | 30 | 25.811138% | 0.003277 | -0.007130 | 0.000532 | 0.007522 | 0.000463 |
| XSP25May22P457.00 | PUT | 457.00 | | $53.19 / 10 | $57.03 / 10 | 0 | 0 | 40.358261% | -0.996723 | 0.004198 | 0.000532 | 0.007522 | -0.162252 |
| XSP25May22C456.00 | CALL | 456.00 | | | $0.03 / 1,657 | 0 | 0 | 25.416245% | 0.003777 | -0.008100 | 0.000604 | 0.008546 | 0.000534 |
| XSP25May22P456.00 | PUT | 456.00 | | $52.19 / 10 | $56.03 / 10 | 0 | 0 | 39.808321% | -0.996223 | 0.003203 | 0.000604 | 0.008546 | -0.161825 |
| XSP25May22C455.00 | CALL | 455.00 | $0.25 | | $0.03 / 1,657 | 0 | 16 | 25.019937% | 0.004345 | -0.009184 | 0.000685 | 0.009689 | 0.000614 |
| XSP25May22P455.00 | PUT | 455.00 | $13.15 | $51.18 / 10 | $55.03 / 10 | 0 | 1 | 39.186504% | -0.995655 | 0.002094 | 0.000685 | 0.009689 | -0.161389 |
| XSP25May22C454.00 | CALL | 454.00 | | | $0.03 / 1,657 | 0 | 0 | 24.622307% | 0.004991 | -0.010393 | 0.000775 | 0.010963 | 0.000705 |
| XSP25May22P454.00 | PUT | 454.00 | | $50.19 / 10 | $54.03 / 10 | 0 | 0 | 38.687972% | -0.995009 | 0.000860 | 0.000775 | 0.010963 | -0.160942 |
| XSP25May22C453.00 | CALL | 453.00 | | | $0.03 / 1,657 | 0 | 0 | 24.222512% | 0.005722 | -0.011738 | 0.000875 | 0.012380 | 0.000808 |
| XSP25May22P453.00 | PUT | 453.00 | | $49.19 / 10 | $53.03 / 10 | 0 | 0 | 38.130766% | -0.994278 | -0.000509 | 0.000875 | 0.012380 | -0.160482 |
| XSP25May22C452.00 | CALL | 452.00 | | | $0.03 / 1,450 | 0 | 0 | 23.821114% | 0.006549 | -0.013229 | 0.000986 | 0.013953 | 0.000925 |
| XSP25May22P452.00 | PUT | 452.00 | $47.57 | $48.19 / 10 | $52.03 / 10 | 0 | 0 | 37.565838% | -0.993451 | -0.002026 | 0.000986 | 0.013953 | -0.160010 |
| XSP25May22C451.00 | CALL | 451.00 | | | $0.03 / 1,250 | 0 | 0 | 23.418084% | 0.007482 | -0.014881 | 0.001109 | 0.015693 | 0.001056 |
| XSP25May22P451.00 | PUT | 451.00 | | $47.19 / 10 | $51.03 / 10 | 0 | 0 | 36.998174% | -0.992518 | -0.003702 | 0.001109 | 0.015693 | -0.159522 |
| XSP25May22C450.00 | CALL | 450.00 | $0.47 | | $0.03 / 850 | 0 | 18 | 23.011351% | 0.008533 | -0.016704 | 0.001245 | 0.017615 | 0.001204 |
| XSP25May22P450.00 | PUT | 450.00 | $10.75 | $46.20 / 10 | $50.04 / 10 | 0 | 2 | 36.543676% | -0.991467 | -0.005550 | 0.001245 | 0.017615 | -0.159018 |
| XSP25May22C449.00 | CALL | 449.00 | | | $0.04 / 1,657 | 0 | 0 | 23.355301% | 0.009713 | -0.018713 | 0.001395 | 0.019732 | 0.001371 |
| XSP25May22P449.00 | PUT | 449.00 | | $45.20 / 10 | $49.04 / 10 | 0 | 0 | 35.969414% | -0.990287 | -0.007584 | 0.001395 | 0.019732 | -0.158496 |
| XSP25May22C448.00 | CALL | 448.00 | $1.39 | | $0.04 / 1,657 | 0 | 6 | 22.935439% | 0.011037 | -0.020920 | 0.001559 | 0.022057 | 0.001557 |
| XSP25May22P448.00 | PUT | 448.00 | | $44.20 / 10 | $48.04 / 10 | 0 | 0 | 35.392249% | -0.988963 | -0.009815 | 0.001559 | 0.022057 | -0.157953 |
| XSP25May22C447.00 | CALL | 447.00 | $9.33 | | $0.04 / 1,657 | 0 | 3 | 22.513932% | 0.012519 | -0.023338 | 0.001739 | 0.024605 | 0.001766 |
| XSP25May22P447.00 | PUT | 447.00 | | $43.21 / 10 | $47.04 / 10 | 0 | 0 | 34.863100% | -0.987481 | -0.012259 | 0.001739 | 0.024605 | -0.157388 |
| XSP25May22C446.00 | CALL | 446.00 | $1.24 | | $0.04 / 1,550 | 0 | 8 | 22.092895% | 0.014174 | -0.025982 | 0.001936 | 0.027390 | 0.001999 |
| XSP25May22P446.00 | PUT | 446.00 | | $42.20 / 10 | $46.04 / 10 | 0 | 0 | 34.223770% | -0.985826 | -0.014928 | 0.001936 | 0.027390 | -0.156799 |
| XSP25May22C445.00 | CALL | 445.00 | $1.96 | $0.01 / 1,150 | $0.04 / 850 | 0 | 1 | 20.547416% | 0.016018 | -0.028865 | 0.002151 | 0.030426 | 0.002258 |
| XSP25May22P445.00 | PUT | 445.00 | | $41.22 / 10 | $45.05 / 10 | 0 | 0 | 33.800921% | -0.983982 | -0.017835 | 0.002151 | 0.030426 | -0.156184 |
| XSP25May22C444.00 | CALL | 444.00 | $1.23 | $0.01 / 1,657 | $0.05 / 1,657 | 0 | 2 | 20.550309% | 0.018069 | -0.032000 | 0.002384 | 0.033727 | 0.002547 |
| XSP25May22P444.00 | PUT | 444.00 | $54.00 | $40.22 / 10 | $44.05 / 10 | 0 | 0 | 33.208990% | -0.981931 | -0.020995 | 0.002384 | 0.033727 | -0.155539 |
| XSP25May22C443.00 | CALL | 443.00 | $1.37 | $0.02 / 1,150 | $0.05 / 850 | 0 | 2 | 20.491657% | 0.020346 | -0.035399 | 0.002637 | 0.037307 | 0.002867 |
| XSP25May22P443.00 | PUT | 443.00 | $52.80 | $39.22 / 10 | $43.05 / 10 | 0 | 0 | 32.613487% | -0.979654 | -0.024419 | 0.002637 | 0.037307 | -0.154863 |
| XSP25May22C442.00 | CALL | 442.00 | $1.75 | $0.02 / 1,657 | $0.06 / 1,550 | 0 | 4 | 20.382733% | 0.022866 | -0.039076 | 0.002911 | 0.041177 | 0.003221 |
| XSP25May22P442.00 | PUT | 442.00 | $51.77 | $38.23 / 10 | $42.06 / 10 | 0 | 0 | 32.121020% | -0.977134 | -0.028120 | 0.002911 | 0.041177 | -0.154153 |
| XSP25May22C441.00 | CALL | 441.00 | $1.75 | $0.03 / 1,657 | $0.07 / 1,657 | 0 | 8 | 20.499676% | 0.025652 | -0.043041 | 0.003206 | 0.045351 | 0.003613 |
| XSP25May22P441.00 | PUT | 441.00 | | $37.24 / 10 | $41.06 / 10 | 0 | 0 | 31.565503% | -0.974348 | -0.032110 | 0.003206 | 0.045351 | -0.153405 |
| XSP25May22C440.00 | CALL | 440.00 | $3.87 | $0.04 / 1,657 | $0.08 / 1,657 | 0 | 14 | 20.527088% | 0.028724 | -0.047306 | 0.003523 | 0.049839 | 0.004044 |
| XSP25May22P440.00 | PUT | 440.00 | $41.97 | $36.25 / 10 | $40.06 / 10 | 0 | 3 | 31.006800% | -0.971276 | -0.036400 | 0.003523 | 0.049839 | -0.152617 |
| XSP25May22C439.00 | CALL | 439.00 | $0.11 | $0.05 / 1,550 | $0.09 / 1,657 | 0 | 14 | 20.485897% | 0.032103 | -0.051879 | 0.003863 | 0.054651 | 0.004519 |
| XSP25May22P439.00 | PUT | 439.00 | $44.31 | $35.26 / 10 | $39.07 / 10 | 0 | 7 | 30.494047% | -0.967897 | -0.040997 | 0.003863 | 0.054651 | -0.151787 |
| XSP25May22C438.00 | CALL | 438.00 | $0.13 | $0.06 / 1,657 | $0.10 / 1,657 | 0 | 39 | 20.390018% | 0.035813 | -0.056768 | 0.004227 | 0.059794 | 0.005040 |
| XSP25May22P438.00 | PUT | 438.00 | | $34.28 / 10 | $38.08 / 10 | 0 | 0 | 30.022689% | -0.964187 | -0.045912 | 0.004227 | 0.059794 | -0.150910 |
| XSP25May22C437.00 | CALL | 437.00 | $0.14 | $0.07 / 1,657 | $0.11 / 1,150 | 0 | 10 | 20.249454% | 0.039877 | -0.061981 | 0.004614 | 0.065277 | 0.005610 |
| XSP25May22P437.00 | PUT | 437.00 | | $33.30 / 10 | $37.09 / 10 | 0 | 0 | 29.538441% | -0.960123 | -0.051149 | 0.004614 | 0.065277 | -0.149984 |
| XSP25May22C436.00 | CALL | 436.00 | | $0.09 / 1,550 | $0.13 / 1,550 | 0 | 0 | 20.358250% | 0.044318 | -0.067520 | 0.005026 | 0.071102 | 0.006233 |
| XSP25May22P436.00 | PUT | 436.00 | | $32.32 / 10 | $36.10 / 10 | 0 | 0 | 29.046677% | -0.955682 | -0.056713 | 0.005026 | 0.071102 | -0.149005 |
| XSP25May22C435.00 | CALL | 435.00 | $1.25 | $0.11 / 1,333 | $0.15 / 1,624 | 0 | 10 | 20.373183% | 0.049162 | -0.073389 | 0.005462 | 0.077272 | 0.006912 |
| XSP25May22P435.00 | PUT | 435.00 | $37.14 | $31.35 / 10 | $35.12 / 10 | 0 | 2 | 28.634480% | -0.950838 | -0.062607 | 0.005462 | 0.077272 | -0.147969 |
| XSP25May22C434.00 | CALL | 434.00 | | $0.13 / 1,591 | $0.17 / 916 | 0 | 0 | 20.322874% | 0.054432 | -0.079587 | 0.005922 | 0.083786 | 0.007651 |
| XSP25May22P434.00 | PUT | 434.00 | $15.37 | $30.37 / 10 | $34.13 / 10 | 0 | 1 | 28.121075% | -0.945568 | -0.068830 | 0.005922 | 0.083786 | -0.146875 |
| XSP25May22C433.00 | CALL | 433.00 | | $0.16 / 899 | $0.20 / 1,199 | 0 | 0 | 20.409145% | 0.060152 | -0.086111 | 0.006407 | 0.090642 | 0.008452 |
| XSP25May22P433.00 | PUT | 433.00 | $17.42 | $29.40 / 10 | $33.14 / 10 | 0 | 0 | 27.641924% | -0.939848 | -0.075378 | 0.006407 | 0.090642 | -0.145718 |
| XSP25May22C432.00 | CALL | 432.00 | $0.49 | $0.19 / 1,082 | $0.23 / 982 | 0 | 1 | 20.412768% | 0.066348 | -0.092956 | 0.006915 | 0.097832 | 0.009319 |
| XSP25May22C431.00 | CALL | 431.00 | | $0.22 / 1,458 | $0.27 / 1,148 | 0 | 0 | 20.427422% | 0.073043 | -0.100112 | 0.007447 | 0.105348 | 0.010256 |
| XSP25May22P431.00 | PUT | 431.00 | | $27.50 / 10 | $31.19 / 10 | 0 | 0 | 26.924194% | -0.926957 | -0.089429 | 0.007447 | 0.105348 | -0.143201 |
| XSP25May22C430.00 | CALL | 430.00 | $2.13 | $0.27 / 731 | $0.31 / 731 | 0 | 13 | 20.510559% | 0.080260 | -0.107567 | 0.008000 | 0.113175 | 0.011266 |
| XSP25May22P430.00 | PUT | 430.00 | $10.93 | $26.55 / 10 | $30.22 / 10 | 0 | 5 | 26.554379% | -0.919740 | -0.096909 | 0.008000 | 0.113175 | -0.141836 |
| XSP25May22C429.00 | CALL | 429.00 | $3.62 | $0.32 / 697 | $0.37 / 1,097 | 0 | 0 | 20.632309% | 0.088022 | -0.115306 | 0.008574 | 0.121297 | 0.012351 |
| XSP25May22P429.00 | PUT | 429.00 | $10.54 | $25.62 / 10 | $29.26 / 10 | 0 | 10 | 26.273907% | -0.911978 | -0.104673 | 0.008574 | 0.121297 | -0.140395 |
| XSP25May22C428.00 | CALL | 428.00 | $0.81 | $0.38 / 663 | $0.43 / 763 | 0 | 6 | 20.721059% | 0.096351 | -0.123310 | 0.009167 | 0.129694 | 0.013514 |
| XSP25May22P428.00 | PUT | 428.00 | $15.81 | $24.70 / 10 | $28.30 / 10 | 0 | 5 | 26.000119% | -0.903649 | -0.112701 | 0.009167 | 0.129694 | -0.138875 |
| XSP25May22C427.00 | CALL | 427.00 | | $0.45 / 646 | $0.50 / 646 | 0 | 0 | 20.826534% | 0.105267 | -0.131555 | 0.009779 | 0.138340 | 0.014759 |
| XSP25May22P427.00 | PUT | 427.00 | | $23.79 / 10 | $27.35 / 10 | 0 | 0 | 25.763672% | -0.894733 | -0.120971 | 0.009779 | 0.138340 | -0.137274 |
| XSP25May22C426.00 | CALL | 426.00 | $10.00 | $0.53 / 612 | $0.58 / 612 | 0 | 1 | 20.935503% | 0.114787 | -0.140014 | 0.010405 | 0.147208 | 0.016087 |
| XSP25May22P426.00 | PUT | 426.00 | | $22.90 / 10 | $26.41 / 10 | 0 | 0 | 25.587982% | -0.885213 | -0.129455 | 0.010405 | 0.147208 | -0.135590 |
| XSP25May22C425.00 | CALL | 425.00 | $0.43 | $0.62 / 678 | $0.68 / 578 | 0 | 28 | 21.082229% | 0.124929 | -0.148657 | 0.011046 | 0.156264 | 0.017501 |
| XSP25May22P425.00 | PUT | 425.00 | $11.57 | $22.01 / 10 | $25.48 / 10 | 0 | 4 | 25.402301% | -0.875071 | -0.138123 | 0.011046 | 0.156264 | -0.133820 |
| XSP25May22C424.00 | CALL | 424.00 | $0.95 | $0.73 / 527 | $0.79 / 527 | 0 | 12 | 21.250514% | 0.135707 | -0.157450 | 0.011696 | 0.165472 | 0.019003 |
| XSP25May22C423.00 | CALL | 423.00 | | $0.85 / 493 | $0.91 / 493 | 0 | 0 | 21.396083% | 0.147133 | -0.166354 | 0.012355 | 0.174792 | 0.020594 |
| XSP25May22P423.00 | PUT | 423.00 | | $20.30 / 10 | $23.65 / 10 | 0 | 0 | 25.189721% | -0.852867 | -0.155869 | 0.012355 | 0.174792 | -0.130015 |
| XSP25May22C422.00 | CALL | 422.00 | | $0.99 / 459 | $1.05 / 459 | 0 | 0 | 21.578816% | 0.159216 | -0.175328 | 0.013019 | 0.184179 | 0.022275 |
| XSP25May22P422.00 | PUT | 422.00 | $9.81 | $19.48 / 10 | $22.76 / 10 | 0 | 1 | 25.168220% | -0.840784 | -0.164868 | 0.013019 | 0.184179 | -0.127978 |
| XSP25May22C421.00 | CALL | 421.00 | | $1.14 / 425 | $1.21 / 425 | 0 | 0 | 21.755740% | 0.171963 | -0.184327 | 0.013684 | 0.193586 | 0.024046 |
| XSP25May22P421.00 | PUT | 421.00 | | $18.66 / 10 | $21.88 / 10 | 0 | 0 | 25.116792% | -0.828037 | -0.173892 | 0.013684 | 0.193586 | -0.125850 |
| XSP25May22C420.00 | CALL | 420.00 | $1.19 | $1.31 / 391 | $1.39 / 391 | 0 | 29 | 21.955358% | 0.185374 | -0.193303 | 0.014346 | 0.202962 | 0.025909 |
| XSP25May22P420.00 | PUT | 420.00 | $12.48 | $17.88 / 10 | $21.02 / 10 | 0 | 30 | 25.151542% | -0.814626 | -0.182892 | 0.014346 | 0.202962 | -0.123632 |
| XSP25May22C419.00 | CALL | 419.00 | $1.60 | $1.50 / 357 | $1.58 / 357 | 0 | 11 | 22.139175% | 0.199452 | -0.202205 | 0.015003 | 0.212253 | 0.027863 |
| XSP25May22P419.00 | PUT | 419.00 | $11.89 | $17.10 / 10 | $20.17 / 10 | 0 | 18 | 25.148912% | -0.800548 | -0.191820 | 0.015003 | 0.212253 | -0.121322 |
| XSP25May22C418.00 | CALL | 418.00 | $0.94 | $1.71 / 340 | $1.79 / 340 | 0 | 1 | 22.329986% | 0.214189 | -0.210981 | 0.015650 | 0.221403 | 0.029906 |
| XSP25May22P418.00 | PUT | 418.00 | | $16.36 / 10 | $19.35 / 10 | 0 | 0 | 25.238319% | -0.785811 | -0.200620 | 0.015650 | 0.221403 | -0.118923 |
| XSP25May22C417.00 | CALL | 417.00 | | $1.94 / 306 | $2.02 / 306 | 0 | 0 | 22.528184% | 0.229579 | -0.219575 | 0.016283 | 0.230355 | 0.032037 |
| XSP25May22P417.00 | PUT | 417.00 | $9.24 | $15.63 / 10 | $18.54 / 10 | 0 | 13 | 25.304550% | -0.770421 | -0.209239 | 0.016283 | 0.230355 | -0.116435 |
| XSP25May22C416.00 | CALL | 416.00 | $1.86 | $2.19 / 289 | $2.27 / 289 | 0 | 3 | 22.725304% | 0.245609 | -0.227932 | 0.016897 | 0.239048 | 0.034255 |
| XSP25May22C415.00 | CALL | 415.00 | $5.15 | $2.46 / 272 | $2.55 / 272 | 0 | 5 | 22.942367% | 0.262262 | -0.235994 | 0.017489 | 0.247423 | 0.036556 |
| XSP25May22P415.00 | PUT | 415.00 | $23.87 | $14.23 / 10 | $16.99 / 10 | 0 | 27 | 25.498872% | -0.737738 | -0.225708 | 0.017489 | 0.247423 | -0.111204 |
| XSP25May22C414.00 | CALL | 414.00 | $1.78 | $2.75 / 238 | $2.84 / 238 | 0 | 42 | 23.133543% | 0.279517 | -0.243704 | 0.018054 | 0.255419 | 0.038938 |
| XSP25May22P414.00 | PUT | 414.00 | $7.84 | $13.57 / 10 | $16.24 / 10 | 0 | 19 | 25.620886% | -0.720483 | -0.233442 | 0.018054 | 0.255419 | -0.108466 |
| XSP25May22C413.00 | CALL | 413.00 | | $3.07 / 221 | $3.15 / 221 | 0 | 0 | 23.340778% | 0.297349 | -0.251005 | 0.018589 | 0.262975 | 0.041397 |
| XSP25May22P413.00 | PUT | 413.00 | $14.91 | $12.92 / 10 | $15.51 / 10 | 0 | 9 | 25.728939% | -0.702651 | -0.240768 | 0.018589 | 0.262975 | -0.105652 |
| XSP25May22C412.00 | CALL | 412.00 | $10.71 | $3.40 / 204 | $3.49 / 204 | 0 | 1 | 23.540222% | 0.315728 | -0.257841 | 0.019087 | 0.270034 | 0.043927 |
| XSP25May22P412.00 | PUT | 412.00 | | $12.30 / 10 | $14.81 / 10 | 0 | 0 | 25.880680% | -0.684272 | -0.247629 | 0.019087 | 0.270034 | -0.102765 |
| XSP25May22C411.00 | CALL | 411.00 | | $3.76 / 187 | $3.85 / 187 | 0 | 0 | 23.752938% | 0.334621 | -0.264159 | 0.019547 | 0.276538 | 0.046525 |
| XSP25May22P411.00 | PUT | 411.00 | $8.93 | $11.70 / 10 | $14.12 / 10 | 0 | 10 | 26.015586% | -0.665379 | -0.253972 | 0.019547 | 0.276538 | -0.099811 |
| XSP25May22C410.00 | CALL | 410.00 | $2.62 | $4.13 / 170 | $4.22 / 170 | 0 | 1 | 23.919878% | 0.353990 | -0.269906 | 0.019964 | 0.282433 | 0.049185 |
| XSP25May22C409.00 | CALL | 409.00 | | $4.53 / 170 | $4.62 / 170 | 0 | 0 | 24.118859% | 0.373793 | -0.275035 | 0.020334 | 0.287669 | 0.051899 |
| XSP25May22P409.00 | PUT | 409.00 | | $10.56 / 10 | $12.82 / 10 | 0 | 0 | 26.326327% | -0.626207 | -0.264897 | 0.020334 | 0.287669 | -0.093725 |
| XSP25May22C408.00 | CALL | 408.00 | | $4.95 / 153 | $5.04 / 153 | 0 | 0 | 24.310439% | 0.393985 | -0.279500 | 0.020654 | 0.292197 | 0.054663 |
| XSP25May22P408.00 | PUT | 408.00 | $12.28 | $10.02 / 10 | $12.20 / 10 | 0 | 6 | 26.484296% | -0.606015 | -0.269387 | 0.020654 | 0.292197 | -0.090606 |
| XSP25May22C407.00 | CALL | 407.00 | $5.53 | $5.39 / 136 | $5.48 / 136 | 0 | 1 | 24.493818% | 0.414517 | -0.283261 | 0.020921 | 0.295976 | 0.057468 |
| XSP25May22P407.00 | PUT | 407.00 | $11.79 | $10.52 / 102 | $10.61 / 102 | 0 | 7 | 26.690007% | -0.585483 | -0.273173 | 0.020921 | 0.295976 | -0.087445 |
| XSP25May22C406.00 | CALL | 406.00 | | $5.85 / 136 | $5.95 / 136 | 0 | 0 | 24.690010% | 0.435336 | -0.286283 | 0.021133 | 0.298969 | 0.060307 |
| XSP25May22P406.00 | PUT | 406.00 | $12.73 | $9.98 / 119 | $10.07 / 119 | 0 | 6 | 26.845956% | -0.564664 | -0.276219 | 0.021133 | 0.298969 | -0.084250 |
| XSP25May22C405.00 | CALL | 405.00 | $3.71 | $6.33 / 136 | $6.43 / 136 | 0 | 12 | 24.862713% | 0.456388 | -0.288536 | 0.021287 | 0.301146 | 0.063171 |
| XSP25May22P405.00 | PUT | 405.00 | | $9.46 / 119 | $9.55 / 119 | 0 | 0 | 27.003908% | -0.543612 | -0.278497 | 0.021287 | 0.301146 | -0.081029 |
| XSP25May22C404.00 | CALL | 404.00 | $4.31 | $6.83 / 119 | $6.93 / 119 | 0 | 40 | 25.031955% | 0.477615 | -0.289996 | 0.021381 | 0.302481 | 0.066054 |
| XSP25May22P404.00 | PUT | 404.00 | | $8.96 / 119 | $9.05 / 119 | 0 | 0 | 27.164235% | -0.522385 | -0.279982 | 0.021381 | 0.302481 | -0.077790 |
| XSP25May22C403.00 | CALL | 403.00 | $4.17 | $7.35 / 119 | $7.45 / 119 | 0 | 8 | 25.197646% | 0.498959 | -0.290646 | 0.021415 | 0.302957 | 0.068946 |
| XSP25May22P403.00 | PUT | 403.00 | $9.50 | $8.48 / 119 | $8.57 / 119 | 0 | 41 | 27.326273% | -0.501041 | -0.280657 | 0.021415 | 0.302957 | -0.074542 |
| XSP25May22C401.00 | CALL | 401.00 | | $8.45 / 119 | $8.54 / 119 | 0 | 0 | 25.504501% | 0.541754 | -0.289482 | 0.021297 | 0.301297 | 0.074721 |
| XSP25May22P401.00 | PUT | 401.00 | | $7.57 / 119 | $7.67 / 119 | 0 | 0 | 27.641702% | -0.458246 | -0.279543 | 0.021297 | 0.301297 | -0.068055 |
| XSP25May22C400.00 | CALL | 400.00 | $13.63 | $9.02 / 119 | $9.12 / 119 | 0 | 2 | 25.647998% | 0.563081 | -0.287668 | 0.021146 | 0.299163 | 0.077588 |
| XSP25May22P400.00 | PUT | 400.00 | $15.00 | $7.15 / 136 | $7.24 / 136 | 0 | 14 | 27.796910% | -0.436919 | -0.277753 | 0.021146 | 0.299163 | -0.064832 |
| XSP25May22C399.00 | CALL | 399.00 | | $9.62 / 119 | $9.71 / 119 | 0 | 0 | 25.793094% | 0.584279 | -0.285044 | 0.020935 | 0.296172 | 0.080428 |
| XSP25May22P399.00 | PUT | 399.00 | | $6.74 / 136 | $6.83 / 136 | 0 | 0 | 27.941833% | -0.415721 | -0.275154 | 0.020935 | 0.296172 | -0.061636 |
| XSP25May22C398.00 | CALL | 398.00 | | $10.23 / 102 | $10.32 / 102 | 0 | 0 | 25.923259% | 0.605287 | -0.281628 | 0.020665 | 0.292345 | 0.083233 |
| XSP25May22C397.00 | CALL | 397.00 | | $9.85 / 10 | $11.94 / 10 | 0 | 0 | 26.021786% | 0.626044 | -0.277446 | 0.020337 | 0.287708 | 0.085995 |
| XSP25May22P397.00 | PUT | 397.00 | $1.93 | $5.98 / 153 | $6.07 / 153 | 0 | 5 | 28.255409% | -0.373956 | -0.267606 | 0.020337 | 0.287708 | -0.055356 |
| XSP25May22C396.00 | CALL | 396.00 | | $10.47 / 10 | $12.63 / 10 | 0 | 0 | 26.176572% | 0.646493 | -0.272528 | 0.019954 | 0.282296 | 0.088706 |
| XSP25May22P396.00 | PUT | 396.00 | $7.76 | $5.63 / 153 | $5.72 / 153 | 0 | 6 | 28.426404% | -0.353507 | -0.262712 | 0.019954 | 0.282296 | -0.052290 |
| XSP25May22C395.00 | CALL | 395.00 | | $11.09 / 10 | $13.31 / 10 | 0 | 0 | 26.247979% | 0.666578 | -0.266911 | 0.019520 | 0.276148 | 0.091357 |
| XSP25May22P395.00 | PUT | 395.00 | $13.00 | $5.29 / 170 | $5.38 / 170 | 0 | 2 | 28.573333% | -0.333422 | -0.257121 | 0.019520 | 0.276148 | -0.049283 |
| XSP25May22C394.00 | CALL | 394.00 | | $11.74 / 10 | $14.02 / 10 | 0 | 0 | 26.365728% | 0.686246 | -0.260641 | 0.019036 | 0.269311 | 0.093941 |
| XSP25May22P394.00 | PUT | 394.00 | | $4.97 / 170 | $5.06 / 170 | 0 | 0 | 28.731869% | -0.313754 | -0.250875 | 0.019036 | 0.269311 | -0.046343 |
| XSP25May22C393.00 | CALL | 393.00 | | $12.40 / 10 | $14.75 / 10 | 0 | 0 | 26.472939% | 0.705446 | -0.253764 | 0.018508 | 0.261838 | 0.096450 |
| XSP25May22P393.00 | PUT | 393.00 | $7.18 | $4.66 / 187 | $4.75 / 187 | 0 | 471 | 28.873638% | -0.294554 | -0.244023 | 0.018508 | 0.261838 | -0.043477 |
| XSP25May22C392.00 | CALL | 392.00 | | $13.08 / 10 | $15.49 / 10 | 0 | 0 | 26.572241% | 0.724131 | -0.246335 | 0.017939 | 0.253785 | 0.098879 |
| XSP25May22P392.00 | PUT | 392.00 | $5.94 | $4.37 / 204 | $4.46 / 204 | 0 | 108 | 29.029949% | -0.275869 | -0.236619 | 0.017939 | 0.253785 | -0.040692 |
| XSP25May22C391.00 | CALL | 391.00 | | $13.78 / 10 | $16.26 / 10 | 0 | 0 | 26.707045% | 0.742261 | -0.238411 | 0.017333 | 0.245213 | 0.101222 |
| XSP25May22P391.00 | PUT | 391.00 | $5.15 | $4.10 / 204 | $4.18 / 204 | 0 | 50 | 29.186480% | -0.257739 | -0.228719 | 0.017333 | 0.245213 | -0.037993 |
| XSP25May22C390.00 | CALL | 390.00 | | $14.48 / 10 | $17.02 / 10 | 0 | 0 | 26.757731% | 0.759795 | -0.230052 | 0.016695 | 0.236188 | 0.103473 |
| XSP25May22C389.00 | CALL | 389.00 | | $15.20 / 10 | $17.80 / 10 | 0 | 0 | 26.823278% | 0.776701 | -0.221321 | 0.016030 | 0.226775 | 0.105627 |
| XSP25May22P389.00 | PUT | 389.00 | | $3.59 / 238 | $3.67 / 238 | 0 | 0 | 29.491561% | -0.223299 | -0.211679 | 0.016030 | 0.226775 | -0.032876 |
| XSP25May22C388.00 | CALL | 388.00 | $12.73 | $15.94 / 10 | $18.61 / 10 | 0 | 1 | 26.935081% | 0.792949 | -0.212282 | 0.015342 | 0.217043 | 0.107681 |
| XSP25May22P388.00 | PUT | 388.00 | $8.73 | $3.35 / 255 | $3.44 / 255 | 0 | 2 | 29.641899% | -0.207051 | -0.202664 | 0.015342 | 0.217043 | -0.030466 |
| XSP25May22C387.00 | CALL | 387.00 | | $16.68 / 10 | $19.41 / 10 | 0 | 0 | 26.958287% | 0.808515 | -0.203000 | 0.014636 | 0.207062 | 0.109632 |
| XSP25May22P387.00 | PUT | 387.00 | $7.02 | $3.13 / 272 | $3.21 / 272 | 0 | 3 | 29.781317% | -0.191485 | -0.193408 | 0.014636 | 0.207062 | -0.028159 |
| XSP25May22C386.00 | CALL | 386.00 | | $17.45 / 10 | $20.23 / 10 | 0 | 0 | 27.030430% | 0.823380 | -0.193541 | 0.013918 | 0.196901 | 0.111476 |
| XSP25May22P386.00 | PUT | 386.00 | $2.43 | $2.93 / 289 | $3.00 / 289 | 0 | 2 | 29.953067% | -0.176620 | -0.183973 | 0.013918 | 0.196901 | -0.025959 |
| XSP25May22C385.00 | CALL | 385.00 | | $18.23 / 10 | $21.07 / 10 | 0 | 0 | 27.108622% | 0.837529 | -0.183969 | 0.013192 | 0.186628 | 0.113213 |
| XSP25May22P385.00 | PUT | 385.00 | $7.45 | $2.73 / 306 | $2.81 / 306 | 0 | 21 | 30.116941% | -0.162471 | -0.174426 | 0.013192 | 0.186628 | -0.023866 |
| XSP25May22C384.00 | CALL | 384.00 | | $19.01 / 10 | $21.90 / 10 | 0 | 0 | 27.096222% | 0.850953 | -0.174347 | 0.012463 | 0.176310 | 0.114840 |
| XSP25May22P384.00 | PUT | 384.00 | $2.71 | $2.54 / 323 | $2.62 / 323 | 0 | 50 | 30.252794% | -0.149047 | -0.164829 | 0.012463 | 0.176310 | -0.021883 |
| XSP25May22C383.00 | CALL | 383.00 | | $19.81 / 10 | $22.75 / 10 | 0 | 0 | 27.117106% | 0.863647 | -0.164735 | 0.011735 | 0.166010 | 0.116358 |
| XSP25May22P383.00 | PUT | 383.00 | $7.35 | $2.37 / 340 | $2.45 / 340 | 0 | 185 | 30.431550% | -0.136353 | -0.155241 | 0.011735 | 0.166010 | -0.020009 |
| XSP25May22C382.00 | CALL | 382.00 | | $20.63 / 10 | $23.62 / 10 | 0 | 0 | 27.179864% | 0.875611 | -0.155191 | 0.011012 | 0.155791 | 0.117766 |
| XSP25May22P382.00 | PUT | 382.00 | | $2.21 / 340 | $2.28 / 340 | 0 | 0 | 30.587429% | -0.124389 | -0.145722 | 0.011012 | 0.155791 | -0.018245 |
| XSP25May22C381.00 | CALL | 381.00 | | $21.44 / 10 | $24.49 / 10 | 0 | 0 | 27.144022% | 0.886849 | -0.145769 | 0.010300 | 0.145709 | 0.119066 |
| XSP25May22P381.00 | PUT | 381.00 | | $2.05 / 357 | $2.13 / 357 | 0 | 0 | 30.739501% | -0.113151 | -0.136325 | 0.010300 | 0.145709 | -0.016588 |
| XSP25May22C380.00 | CALL | 380.00 | | $22.28 / 10 | $25.37 / 10 | 0 | 0 | 27.157604% | 0.897370 | -0.136520 | 0.009600 | 0.135818 | 0.120260 |
| XSP25May22C379.00 | CALL | 379.00 | | $23.12 / 10 | $26.26 / 10 | 0 | 0 | 27.130105% | 0.907186 | -0.127489 | 0.008918 | 0.126166 | 0.121348 |
| XSP25May22P379.00 | PUT | 379.00 | $3.99 | $1.78 / 391 | $1.85 / 391 | 0 | 6 | 31.089459% | -0.092814 | -0.118094 | 0.008918 | 0.126166 | -0.013595 |
| XSP25May22C378.00 | CALL | 378.00 | | $23.97 / 10 | $27.15 / 10 | 0 | 0 | 27.058411% | 0.916313 | -0.118717 | 0.008256 | 0.116797 | 0.122334 |
| XSP25May22P378.00 | PUT | 378.00 | | $1.65 / 425 | $1.72 / 425 | 0 | 0 | 31.233808% | -0.083687 | -0.109348 | 0.008256 | 0.116797 | -0.012252 |
| XSP25May22C377.00 | CALL | 377.00 | | $24.84 / 10 | $28.06 / 10 | 0 | 0 | 27.052377% | 0.924770 | -0.110241 | 0.007616 | 0.107749 | 0.123221 |
| XSP25May22P377.00 | PUT | 377.00 | | $1.54 / 442 | $1.60 / 442 | 0 | 0 | 31.422440% | -0.075230 | -0.100897 | 0.007616 | 0.107749 | -0.011010 |
| XSP25May22C376.00 | CALL | 376.00 | | $25.71 / 10 | $28.97 / 10 | 0 | 0 | 26.968581% | 0.932579 | -0.102093 | 0.007002 | 0.099054 | 0.124012 |
| XSP25May22C375.00 | CALL | 375.00 | | $26.59 / 10 | $29.89 / 10 | 0 | 0 | 26.883773% | 0.939765 | -0.094297 | 0.006414 | 0.090740 | 0.124711 |
| XSP25May22P375.00 | PUT | 375.00 | $2.31 | $1.32 / 493 | $1.39 / 493 | 0 | 4 | 31.753637% | -0.060235 | -0.085002 | 0.006414 | 0.090740 | -0.008808 |
| XSP25May22C374.00 | CALL | 374.00 | | $27.47 / 10 | $30.81 / 10 | 0 | 0 | 26.702751% | 0.946353 | -0.086875 | 0.005855 | 0.082829 | 0.125321 |
| XSP25May22P374.00 | PUT | 374.00 | | $1.23 / 510 | $1.29 / 510 | 0 | 0 | 31.935889% | -0.053647 | -0.077605 | 0.005855 | 0.082829 | -0.007842 |
| XSP25May22C373.00 | CALL | 373.00 | | $28.37 / 10 | $31.74 / 10 | 0 | 0 | 26.567325% | 0.952373 | -0.079843 | 0.005325 | 0.075337 | 0.125847 |
| XSP25May22P373.00 | PUT | 373.00 | $2.49 | $1.14 / 527 | $1.20 / 527 | 0 | 4 | 32.107918% | -0.047627 | -0.070597 | 0.005325 | 0.075337 | -0.006959 |
| XSP25May22C372.00 | CALL | 372.00 | | $29.28 / 10 | $32.68 / 10 | 0 | 0 | 26.442006% | 0.957853 | -0.073211 | 0.004826 | 0.068275 | 0.126294 |
| XSP25May22P372.00 | PUT | 372.00 | | $1.06 / 544 | $1.12 / 544 | 0 | 0 | 32.313094% | -0.042147 | -0.063991 | 0.004826 | 0.068275 | -0.006156 |
| XSP25May22C371.00 | CALL | 371.00 | | $30.18 / 10 | $33.62 / 10 | 0 | 0 | 26.138259% | 0.962824 | -0.066987 | 0.004358 | 0.061651 | 0.126666 |
| XSP25May22P371.00 | PUT | 371.00 | $1.79 | $0.98 / 678 | $1.04 / 578 | 0 | 2 | 32.475702% | -0.037176 | -0.057791 | 0.004358 | 0.061651 | -0.005428 |
| XSP25May22C370.00 | CALL | 370.00 | | $31.10 / 10 | $34.56 / 10 | 0 | 0 | 25.825405% | 0.967316 | -0.061171 | 0.003921 | 0.055465 | 0.126968 |
| XSP25May22P370.00 | PUT | 370.00 | $2.20 | $0.92 / 595 | $0.97 / 595 | 0 | 0 | 32.723521% | -0.032684 | -0.052000 | 0.003921 | 0.055465 | -0.004771 |
| XSP25May22C369.00 | CALL | 369.00 | | $32.02 / 10 | $35.51 / 10 | 0 | 0 | 25.424903% | 0.971362 | -0.055763 | 0.003514 | 0.049716 | 0.127204 |
| XSP25May22P369.00 | PUT | 369.00 | $2.16 | $0.85 / 612 | $0.91 / 1,012 | 0 | 21 | 32.934131% | -0.028638 | -0.046617 | 0.003514 | 0.049716 | -0.004179 |
| XSP25May22C368.00 | CALL | 368.00 | | $32.94 / 10 | $36.46 / 10 | 0 | 0 | 24.807172% | 0.974991 | -0.050757 | 0.003138 | 0.044397 | 0.127378 |
| XSP25May22P368.00 | PUT | 368.00 | | $0.79 / 629 | $0.84 / 629 | 0 | 0 | 33.102495% | -0.025009 | -0.041635 | 0.003138 | 0.044397 | -0.003648 |
| XSP25May22C367.00 | CALL | 367.00 | | $33.87 / 10 | $37.41 / 10 | 0 | 0 | 23.970299% | 0.978235 | -0.046143 | 0.002792 | 0.039498 | 0.127496 |
| XSP25May22P367.00 | PUT | 367.00 | | $0.73 / 846 | $0.79 / 946 | 0 | 0 | 33.328334% | -0.021765 | -0.037046 | 0.002792 | 0.039498 | -0.003174 |
| XSP25May22C366.00 | CALL | 366.00 | | $34.81 / 10 | $38.37 / 10 | 0 | 0 | 22.945507% | 0.981123 | -0.041910 | 0.002474 | 0.035007 | 0.127562 |
| XSP25May22P366.00 | PUT | 366.00 | $1.64 | $0.68 / 663 | $0.73 / 663 | 0 | 2 | 33.515799% | -0.018877 | -0.032838 | 0.002474 | 0.035007 | -0.002752 |
| XSP25May22C365.00 | CALL | 365.00 | | $35.75 / 10 | $39.33 / 10 | 0 | 0 | 20.919072% | 0.983685 | -0.038044 | 0.002185 | 0.030908 | 0.127581 |
| XSP25May22P365.00 | PUT | 365.00 | $1.37 | $0.63 / 1,080 | $0.69 / 1,180 | 0 | 17 | 33.772334% | -0.016315 | -0.028997 | 0.002185 | 0.030908 | -0.002378 |
| XSP25May22C364.00 | CALL | 364.00 | | $36.70 / 10 | $40.30 / 10 | 0 | 0 | 29.136459% | 0.985950 | -0.034529 | 0.001922 | 0.027185 | 0.127555 |
| XSP25May22P364.00 | PUT | 364.00 | $1.61 | $0.59 / 680 | $0.64 / 680 | 0 | 6 | 33.994910% | -0.014050 | -0.025507 | 0.001922 | 0.027185 | -0.002047 |
| XSP25May22C363.00 | CALL | 363.00 | | $37.65 / 10 | $41.27 / 10 | 0 | 0 | 29.037273% | 0.987943 | -0.031347 | 0.001684 | 0.023817 | 0.127490 |
| XSP25May22P363.00 | PUT | 363.00 | $2.36 | $0.55 / 697 | $0.60 / 997 | 0 | 4 | 34.241273% | -0.012057 | -0.022350 | 0.001684 | 0.023817 | -0.001756 |
| XSP25May22C362.00 | CALL | 362.00 | | $38.60 / 10 | $42.24 / 10 | 0 | 0 | 28.946809% | 0.989690 | -0.028480 | 0.001469 | 0.020785 | 0.127389 |
| XSP25May22P362.00 | PUT | 362.00 | $1.53 | $0.51 / 1,114 | $0.56 / 814 | 0 | 2 | 34.460122% | -0.010310 | -0.019507 | 0.001469 | 0.020785 | -0.001501 |
| XSP25May22C361.00 | CALL | 361.00 | | $39.55 / 10 | $43.21 / 10 | 0 | 0 | 28.754953% | 0.991217 | -0.025907 | 0.001277 | 0.018068 | 0.127255 |
| XSP25May22P361.00 | PUT | 361.00 | | $0.48 / 731 | $0.53 / 1,425 | 0 | 0 | 34.771927% | -0.008783 | -0.016959 | 0.001277 | 0.018068 | -0.001279 |
| XSP25May22C360.00 | CALL | 360.00 | | $40.51 / 10 | $44.18 / 10 | 0 | 0 | 28.568742% | 0.992545 | -0.023608 | 0.001106 | 0.015644 | 0.127093 |
| XSP25May22C359.00 | CALL | 359.00 | | $41.48 / 10 | $45.16 / 10 | 0 | 0 | 28.246838% | 0.993696 | -0.021563 | 0.000954 | 0.013491 | 0.126905 |
| XSP25May22P359.00 | PUT | 359.00 | $1.45 | $0.42 / 748 | $0.46 / 748 | 0 | 2 | 35.248950% | -0.006304 | -0.012665 | 0.000954 | 0.013491 | -0.000917 |
| XSP25May22C358.00 | CALL | 358.00 | | $42.45 / 10 | $46.15 / 10 | 0 | 0 | 28.120745% | 0.994689 | -0.019752 | 0.000819 | 0.011587 | 0.126693 |
| XSP25May22P358.00 | PUT | 358.00 | | $0.39 / 965 | $0.43 / 765 | 0 | 0 | 35.475669% | -0.005311 | -0.010879 | 0.000819 | 0.011587 | -0.000773 |
| XSP25May22C357.00 | CALL | 357.00 | | $43.42 / 10 | $47.13 / 10 | 0 | 0 | 29.102875% | 0.995543 | -0.018155 | 0.000701 | 0.009911 | 0.126462 |
| XSP25May22P357.00 | PUT | 357.00 | | $0.36 / 1,491 | $0.41 / 1,165 | 0 | 0 | 35.752154% | -0.004457 | -0.009307 | 0.000701 | 0.009911 | -0.000648 |
| XSP25May22C356.00 | CALL | 356.00 | | $44.38 / 10 | $48.10 / 10 | 0 | 0 | 28.683901% | 0.996273 | -0.016753 | 0.000597 | 0.008444 | 0.126212 |
| XSP25May22P356.00 | PUT | 356.00 | | $0.34 / 1,282 | $0.39 / 1,524 | 0 | 0 | 36.094130% | -0.003727 | -0.007929 | 0.000597 | 0.008444 | -0.000542 |
| XSP25May22C355.00 | CALL | 355.00 | | $45.35 / 10 | $49.09 / 10 | 0 | 0 | 24.783216% | 0.996897 | -0.015527 | 0.000506 | 0.007163 | 0.125947 |
| XSP25May22P355.00 | PUT | 355.00 | $1.43 | $0.32 / 1,282 | $0.36 / 782 | 0 | 23 | 36.317944% | -0.003103 | -0.006727 | 0.000506 | 0.007163 | -0.000451 |
| XSP25May22C354.00 | CALL | 354.00 | | $46.33 / 10 | $50.07 / 10 | 0 | 0 | 23.761420% | 0.997426 | -0.014458 | 0.000428 | 0.006052 | 0.125667 |
| XSP25May22P354.00 | PUT | 354.00 | | $0.30 / 1,499 | $0.34 / 799 | 0 | 0 | 36.607234% | -0.002574 | -0.005684 | 0.000428 | 0.006052 | -0.000374 |
| XSP25May22C353.00 | CALL | 353.00 | | $47.31 / 10 | $51.06 / 10 | 0 | 0 | 25.684015% | 0.997873 | -0.013532 | 0.000360 | 0.005091 | 0.125376 |
| XSP25May22P353.00 | PUT | 353.00 | | $0.28 / 1,558 | $0.33 / 1,558 | 0 | 0 | 36.975528% | -0.002127 | -0.004782 | 0.000360 | 0.005091 | -0.000309 |
| XSP25May22C352.00 | CALL | 352.00 | | $48.29 / 10 | $52.04 / 10 | 0 | 0 | 20.927109% | 0.998250 | -0.012732 | 0.000301 | 0.004265 | 0.125075 |
| XSP25May22P352.00 | PUT | 352.00 | | $0.27 / 816 | $0.31 / 1,416 | 0 | 0 | 37.329111% | -0.001750 | -0.004007 | 0.000301 | 0.004265 | -0.000254 |
| XSP25May22C351.00 | CALL | 351.00 | | $49.27 / 10 | $53.03 / 10 | 0 | 0 | 37.566397% | 0.998565 | -0.012043 | 0.000251 | 0.003558 | 0.124765 |
| XSP25May22P351.00 | PUT | 351.00 | | $0.25 / 1,591 | $0.29 / 816 | 0 | 0 | 37.545874% | -0.001435 | -0.003343 | 0.000251 | 0.003558 | -0.000208 |
| XSP25May22C350.00 | CALL | 350.00 | | $50.25 / 10 | $54.02 / 10 | 0 | 0 | 32.474046% | 0.998829 | -0.011452 | 0.000209 | 0.002955 | 0.124447 |
| XSP25May22P350.00 | PUT | 350.00 | $0.64 | $0.24 / 1,016 | $0.28 / 1,516 | 0 | 10 | 37.972848% | -0.001171 | -0.002776 | 0.000209 | 0.002955 | -0.000170 |
| XSP25May22C349.00 | CALL | 349.00 | | $51.23 / 10 | $55.01 / 10 | 0 | 0 | 22.991506% | 0.999048 | -0.010947 | 0.000173 | 0.002444 | 0.124123 |
| XSP25May22P349.00 | PUT | 349.00 | | $0.23 / 833 | $0.27 / 1,624 | 0 | 0 | 38.388159% | -0.000952 | -0.002296 | 0.000173 | 0.002444 | -0.000138 |
| XSP25May22C348.00 | CALL | 348.00 | | $52.22 / 10 | $56.00 / 10 | 0 | 0 | 38.571555% | 0.999229 | -0.010516 | 0.000142 | 0.002012 | 0.123793 |
| XSP25May22P348.00 | PUT | 348.00 | | $0.21 / 1,624 | $0.25 / 833 | 0 | 0 | 38.531720% | -0.000771 | -0.001891 | 0.000142 | 0.002012 | -0.000112 |
| XSP25May22C345.00 | CALL | 345.00 | | $55.18 / 10 | $58.98 / 10 | 0 | 0 | 31.945844% | 0.999601 | -0.009579 | 0.000077 | 0.001094 | 0.122779 |
| XSP25May22P345.00 | PUT | 345.00 | | $0.18 / 1,657 | $0.22 / 1,050 | 0 | 0 | 39.626129% | -0.000399 | -0.001028 | 0.000077 | 0.001094 | -0.000058 |
| XSP25May22C340.00 | CALL | 340.00 | | $60.14 / 10 | $63.95 / 10 | 0 | 0 | 42.062033% | 0.999878 | -0.008767 | 0.000026 | 0.000361 | 0.121039 |
| XSP25May22P340.00 | PUT | 340.00 | | $0.15 / 850 | $0.18 / 950 | 0 | 0 | 41.661926% | -0.000122 | -0.000340 | 0.000026 | 0.000361 | -0.000018 |
| XSP25May22C335.00 | CALL | 335.00 | | $65.09 / 10 | $68.91 / 10 | 0 | 0 | 41.960831% | 0.999967 | -0.008403 | 0.000008 | 0.000106 | 0.119272 |
| XSP25May22P335.00 | PUT | 335.00 | $0.59 | $0.12 / 1,450 | $0.15 / 850 | 0 | 15 | 43.605682% | -0.000033 | -0.000100 | 0.000008 | 0.000106 | -0.000005 |
| XSP25May22C330.00 | CALL | 330.00 | | $70.07 / 10 | $73.90 / 10 | 0 | 0 | 44.915880% | 0.999992 | -0.008205 | 0.000002 | 0.000028 | 0.117495 |
| XSP25May22P330.00 | PUT | 330.00 | $0.77 | $0.10 / 1,150 | $0.13 / 1,050 | 0 | 10 | 45.758577% | -0.000008 | -0.000026 | 0.000002 | 0.000028 | -0.000001 |
| XSP25May22C325.00 | CALL | 325.00 | | $75.04 / 10 | $78.87 / 10 | 0 | 0 | 50.383953% | 0.999998 | -0.008062 | 0.000001 | 0.000006 | 0.115716 |
| XSP25May22P325.00 | PUT | 325.00 | | $0.08 / 1,657 | $0.12 / 1,657 | 0 | 0 | 48.004169% | -0.000002 | -0.000006 | 0.000001 | 0.000006 | 0.000000 |
| XSP25May22C320.00 | CALL | 320.00 | | $80.02 / 10 | $83.86 / 10 | 0 | 0 | 47.726659% | 1.000000 | -0.007933 | 0.000001 | 0.000001 | 0.113936 |
| XSP25May22P320.00 | PUT | 320.00 | | $0.06 / 1,657 | $0.10 / 1,657 | 0 | 0 | 49.732223% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22C315.00 | CALL | 315.00 | | $85.01 / 10 | $88.84 / 10 | 0 | 0 | 50.811921% | 1.000000 | -0.007808 | 0.000001 | 0.000000 | 0.112156 |
| XSP25May22P315.00 | PUT | 315.00 | | $0.05 / 1,657 | $0.09 / 1,657 | 0 | 0 | 51.974076% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C310.00 | CALL | 310.00 | | $90.00 / 10 | $93.83 / 10 | 0 | 0 | 55.538451% | 1.000000 | -0.007684 | 0.000001 | 0.000000 | 0.110375 |
| XSP25May22P310.00 | PUT | 310.00 | | $0.04 / 1,657 | $0.08 / 1,657 | 0 | 0 | 54.077380% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C305.00 | CALL | 305.00 | | $94.98 / 10 | $98.82 / 10 | 0 | 0 | 60.545027% | 1.000000 | -0.007560 | 0.000001 | 0.000000 | 0.108595 |
| XSP25May22P305.00 | PUT | 305.00 | | $0.03 / 1,657 | $0.07 / 1,657 | 0 | 0 | 56.004356% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C300.00 | CALL | 300.00 | | $99.97 / 10 | $103.81 / 10 | 0 | 0 | 60.008590% | 1.000000 | -0.007436 | 0.000001 | 0.000000 | 0.106815 |
| XSP25May22C295.00 | CALL | 295.00 | | $104.97 / 10 | $108.81 / 10 | 0 | 0 | 59.573543% | 1.000000 | -0.007312 | 0.000001 | 0.000000 | 0.105035 |
| XSP25May22P295.00 | PUT | 295.00 | | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 0 | 59.886289% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C290.00 | CALL | 290.00 | | $109.96 / 10 | $113.80 / 10 | 0 | 0 | 53.366193% | 1.000000 | -0.007188 | 0.000001 | 0.000000 | 0.103254 |
| XSP25May22P290.00 | PUT | 290.00 | | $0.01 / 1,657 | $0.04 / 850 | 0 | 0 | 60.905112% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C285.00 | CALL | 285.00 | | $114.95 / 10 | $118.80 / 10 | 0 | 0 | 67.582166% | 1.000000 | -0.007064 | 0.000001 | 0.000000 | 0.101474 |
| XSP25May22P285.00 | PUT | 285.00 | $0.08 | $0.01 / 1,450 | $0.04 / 1,657 | 0 | 0 | 63.882223% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C280.00 | CALL | 280.00 | | $119.95 / 10 | $123.79 / 10 | 0 | 0 | 68.520717% | 1.000000 | -0.006940 | 0.000001 | 0.000000 | 0.099694 |
| XSP25May22P280.00 | PUT | 280.00 | | | $0.04 / 1,657 | 0 | 0 | 69.977211% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C275.00 | CALL | 275.00 | | $124.94 / 10 | $128.79 / 10 | 0 | 0 | 69.262904% | 1.000000 | -0.006816 | 0.000001 | 0.000000 | 0.097914 |
| XSP25May22P275.00 | PUT | 275.00 | | | $0.03 / 1,450 | 0 | 0 | 71.167715% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C270.00 | CALL | 270.00 | | $129.94 / 10 | $133.78 / 10 | 0 | 0 | 72.795414% | 1.000000 | -0.006692 | 0.000001 | 0.000000 | 0.096133 |
| XSP25May22P270.00 | PUT | 270.00 | | | $0.03 / 1,657 | 0 | 0 | 74.330818% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |