XSP.IN Option Chain
End of day data from May 16, 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 |
| XSP25May22P400.00 | PUT | 400.00 | $6.89 | $6.41 / 119 | $6.51 / 119 | 6 | 14 | 26.182186% | -0.468951 | -0.322344 | 0.024162 | 0.263886 | -0.053170 |
| XSP25May22P350.00 | PUT | 350.00 | $0.17 | $0.09 / 1,657 | $0.12 / 1,657 | 5 | 10 | 36.943589% | -0.000435 | -0.001281 | 0.000095 | 0.001036 | -0.000048 |
| XSP25May22P399.00 | PUT | 399.00 | $6.46 | $5.98 / 136 | $6.08 / 136 | 4 | 0 | 26.354873% | -0.444780 | -0.320451 | 0.024003 | 0.262149 | -0.050386 |
| XSP25May22P379.00 | PUT | 379.00 | $1.39 | $1.13 / 676 | $1.18 / 476 | 3 | 6 | 29.347152% | -0.082098 | -0.123909 | 0.009210 | 0.100582 | -0.009187 |
| XSP25May22P358.00 | PUT | 358.00 | $0.34 | $0.16 / 1,033 | $0.19 / 1,233 | 3 | 0 | 34.008095% | -0.002725 | -0.006876 | 0.000510 | 0.005566 | -0.000303 |
| XSP25May22C445.00 | CALL | 445.00 | $0.03 | | $0.03 / 1,657 | 2 | 1 | 24.737481% | 0.005899 | -0.013846 | 0.001018 | 0.011113 | 0.000639 |
| XSP25May22C400.00 | CALL | 400.00 | $7.38 | $7.08 / 119 | $7.18 / 119 | 2 | 2 | 25.146503% | 0.531049 | -0.332675 | 0.024162 | 0.263886 | 0.056390 |
| XSP25May22C398.00 | CALL | 398.00 | $8.22 | $8.25 / 119 | $8.34 / 119 | 2 | 0 | 25.488812% | 0.579246 | -0.327642 | 0.023756 | 0.259449 | 0.061388 |
| XSP25May22P366.00 | PUT | 366.00 | $0.60 | $0.32 / 948 | $0.36 / 1,348 | 2 | 2 | 31.792240% | -0.012513 | -0.026525 | 0.001967 | 0.021488 | -0.001394 |
| XSP25May22P363.00 | PUT | 363.00 | $0.43 | $0.24 / 1,524 | $0.28 / 1,524 | 2 | 4 | 32.518505% | -0.007315 | -0.016597 | 0.001231 | 0.013441 | -0.000814 |
| XSP25May22P362.00 | PUT | 362.00 | $0.40 | $0.22 / 1,558 | $0.26 / 1,558 | 2 | 2 | 32.815900% | -0.006061 | -0.014056 | 0.001042 | 0.011382 | -0.000674 |
| XSP25May22P360.00 | PUT | 360.00 | $0.35 | $0.19 / 816 | $0.22 / 1,216 | 2 | 76 | 33.415170% | -0.004103 | -0.009931 | 0.000736 | 0.008041 | -0.000456 |
| XSP25May22P359.00 | PUT | 359.00 | $0.31 | $0.17 / 1,624 | $0.21 / 1,624 | 2 | 2 | 33.728949% | -0.003352 | -0.008285 | 0.000614 | 0.006707 | -0.000373 |
| XSP25May22C433.00 | CALL | 433.00 | $0.10 | $0.03 / 1,657 | $0.07 / 1,657 | 1 | 0 | 20.152583% | 0.031981 | -0.059371 | 0.004358 | 0.047597 | 0.003457 |
| XSP25May22C432.00 | CALL | 432.00 | $0.09 | $0.04 / 1,657 | $0.07 / 850 | 1 | 1 | 19.872814% | 0.036236 | -0.065802 | 0.004830 | 0.052746 | 0.003915 |
| XSP25May22C430.00 | CALL | 430.00 | $0.18 | $0.07 / 1,350 | $0.10 / 1,657 | 1 | 13 | 19.978045% | 0.046173 | -0.080116 | 0.005879 | 0.064204 | 0.004986 |
| XSP25May22C424.00 | CALL | 424.00 | $0.39 | $0.26 / 1,214 | $0.30 / 714 | 1 | 12 | 20.355066% | 0.089964 | -0.134531 | 0.009862 | 0.107710 | 0.009695 |
| XSP25May22C423.00 | CALL | 423.00 | $0.61 | $0.32 / 1,326 | $0.36 / 680 | 1 | 0 | 20.477718% | 0.099662 | -0.145101 | 0.010635 | 0.116151 | 0.010736 |
| XSP25May22C422.00 | CALL | 422.00 | $0.58 | $0.39 / 1,226 | $0.44 / 729 | 1 | 0 | 20.658031% | 0.110128 | -0.156012 | 0.011433 | 0.124861 | 0.011858 |
| XSP25May22C420.00 | CALL | 420.00 | $0.94 | $0.58 / 761 | $0.63 / 561 | 1 | 29 | 21.034092% | 0.133464 | -0.178656 | 0.013086 | 0.142925 | 0.014359 |
| XSP25May22P404.00 | PUT | 404.00 | $9.19 | $8.35 / 119 | $8.45 / 119 | 1 | 0 | 25.454129% | -0.565288 | -0.317879 | 0.023910 | 0.261136 | -0.064335 |
| XSP25May22C403.00 | CALL | 403.00 | $5.87 | $5.51 / 136 | $5.61 / 136 | 1 | 8 | 24.633845% | 0.458568 | -0.331184 | 0.024105 | 0.263260 | 0.048824 |
| XSP25May22P403.00 | PUT | 403.00 | $6.80 | $7.84 / 119 | $7.93 / 119 | 1 | 41 | 25.655779% | -0.541432 | -0.320775 | 0.024105 | 0.263260 | -0.061559 |
| XSP25May22P402.00 | PUT | 402.00 | $7.00 | $7.33 / 119 | $7.44 / 119 | 1 | 3 | 25.824544% | -0.517366 | -0.322500 | 0.024212 | 0.264437 | -0.058766 |
| XSP25May22P401.00 | PUT | 401.00 | $8.74 | $6.86 / 119 | $6.96 / 119 | 1 | 0 | 25.999658% | -0.493176 | -0.323027 | 0.024232 | 0.264650 | -0.055967 |
| XSP25May22C399.00 | CALL | 399.00 | $7.95 | $7.65 / 119 | $7.75 / 119 | 1 | 0 | 25.313828% | 0.555220 | -0.330756 | 0.024003 | 0.262149 | 0.058900 |
| XSP25May22P398.00 | PUT | 398.00 | $7.33 | $5.57 / 136 | $5.67 / 136 | 1 | 3 | 26.519683% | -0.420754 | -0.317362 | 0.023756 | 0.259449 | -0.047625 |
| XSP25May22C397.00 | CALL | 397.00 | $8.80 | $8.86 / 102 | $8.96 / 102 | 1 | 0 | 25.654957% | 0.603041 | -0.323359 | 0.023422 | 0.255810 | 0.063844 |
| XSP25May22P397.00 | PUT | 397.00 | $6.28 | $5.19 / 136 | $5.28 / 136 | 1 | 5 | 26.694860% | -0.396959 | -0.313105 | 0.023422 | 0.255810 | -0.044895 |
| XSP25May22P391.00 | PUT | 391.00 | $3.28 | $3.27 / 221 | $3.36 / 221 | 1 | 50 | 27.638264% | -0.263676 | -0.266100 | 0.019847 | 0.216763 | -0.029694 |
| XSP25May22P388.00 | PUT | 388.00 | $2.60 | $2.55 / 272 | $2.63 / 272 | 1 | 2 | 28.072506% | -0.206220 | -0.232491 | 0.017321 | 0.189175 | -0.023181 |
| XSP25May22P380.00 | PUT | 380.00 | $1.77 | $1.24 / 442 | $1.30 / 442 | 1 | 76 | 29.212828% | -0.092265 | -0.135170 | 0.010049 | 0.109747 | -0.010330 |
| XSP25May22P377.00 | PUT | 377.00 | $1.45 | $0.93 / 527 | $0.98 / 527 | 1 | 0 | 29.646588% | -0.064263 | -0.102761 | 0.007635 | 0.083383 | -0.007186 |
| XSP25May22P374.00 | PUT | 374.00 | $1.11 | $0.69 / 795 | $0.74 / 595 | 1 | 0 | 30.121327% | -0.043220 | -0.075062 | 0.005574 | 0.060875 | -0.004827 |
| XSP25May22P370.00 | PUT | 370.00 | $0.80 | $0.47 / 680 | $0.51 / 680 | 1 | 0 | 30.891572% | -0.024059 | -0.046327 | 0.003438 | 0.037548 | -0.002684 |
| XSP25May22P369.00 | PUT | 369.00 | $0.61 | $0.43 / 697 | $0.47 / 1,359 | 1 | 22 | 31.154251% | -0.020565 | -0.040586 | 0.003012 | 0.032891 | -0.002293 |
| XSP25May22P367.00 | PUT | 367.00 | $0.63 | $0.35 / 1,031 | $0.39 / 831 | 1 | 0 | 31.522972% | -0.014831 | -0.030712 | 0.002278 | 0.024883 | -0.001653 |
| XSP25May22P348.00 | PUT | 348.00 | $0.11 | $0.08 / 1,657 | $0.11 / 1,657 | 1 | 0 | 37.792641% | -0.000261 | -0.000797 | 0.000059 | 0.000645 | -0.000029 |
| XSP25May22C510.00 | CALL | 510.00 | | | $0.02 / 1,657 | 0 | 0 | 50.053839% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P510.00 | PUT | 510.00 | | $108.39 / 50 | $110.22 / 50 | 0 | 0 | 67.345913% | -1.000000 | 0.013173 | 0.000001 | 0.000000 | -0.139690 |
| XSP25May22C505.00 | CALL | 505.00 | | | $0.02 / 1,657 | 0 | 0 | 48.210291% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P505.00 | PUT | 505.00 | | $103.39 / 50 | $105.22 / 50 | 0 | 0 | 64.974250% | -1.000000 | 0.013044 | 0.000001 | 0.000000 | -0.138320 |
| XSP25May22C500.00 | CALL | 500.00 | $0.02 | | $0.02 / 1,657 | 0 | 21 | 46.336754% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P500.00 | PUT | 500.00 | | $98.41 / 50 | $100.24 / 50 | 0 | 0 | 63.210643% | -1.000000 | 0.012914 | 0.000001 | 0.000000 | -0.136951 |
| XSP25May22C495.00 | CALL | 495.00 | $0.03 | | $0.02 / 1,657 | 0 | 10 | 44.440177% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22P495.00 | PUT | 495.00 | | $93.42 / 50 | $95.25 / 50 | 0 | 0 | 61.054866% | -1.000000 | 0.012785 | 0.000001 | 0.000001 | -0.135581 |
| XSP25May22C490.00 | CALL | 490.00 | | | $0.02 / 1,657 | 0 | 0 | 42.514466% | 0.000001 | -0.000002 | 0.000001 | 0.000002 | 0.000000 |
| XSP25May22P490.00 | PUT | 490.00 | | $88.42 / 50 | $90.25 / 50 | 0 | 0 | 58.550558% | -0.999999 | 0.012654 | 0.000001 | 0.000002 | -0.134212 |
| XSP25May22C485.00 | CALL | 485.00 | | | $0.02 / 1,657 | 0 | 0 | 40.558474% | 0.000002 | -0.000008 | 0.000001 | 0.000006 | 0.000000 |
| XSP25May22P485.00 | PUT | 485.00 | | $83.44 / 50 | $85.33 / 50 | 0 | 0 | 57.348954% | -0.999998 | 0.012519 | 0.000001 | 0.000006 | -0.132842 |
| XSP25May22C480.00 | CALL | 480.00 | $0.02 | | $0.02 / 1,657 | 0 | 8 | 38.572661% | 0.000006 | -0.000024 | 0.000002 | 0.000020 | 0.000001 |
| XSP25May22P480.00 | PUT | 480.00 | | $78.40 / 50 | $80.23 / 50 | 0 | 0 | 52.852445% | -0.999994 | 0.012374 | 0.000002 | 0.000020 | -0.131472 |
| XSP25May22C475.00 | CALL | 475.00 | $0.33 | | $0.02 / 1,657 | 0 | 23 | 36.557234% | 0.000020 | -0.000072 | 0.000005 | 0.000058 | 0.000002 |
| XSP25May22P475.00 | PUT | 475.00 | | $73.45 / 50 | $75.33 / 50 | 0 | 0 | 52.164321% | -0.999980 | 0.012197 | 0.000005 | 0.000058 | -0.130101 |
| XSP25May22C470.00 | CALL | 470.00 | $0.12 | | $0.02 / 1,657 | 0 | 17 | 34.504886% | 0.000059 | -0.000200 | 0.000015 | 0.000161 | 0.000006 |
| XSP25May22P470.00 | PUT | 470.00 | | $68.42 / 50 | $70.25 / 50 | 0 | 0 | 48.100512% | -0.999941 | 0.011940 | 0.000015 | 0.000161 | -0.128727 |
| XSP25May22C468.00 | CALL | 468.00 | | | $0.02 / 1,657 | 0 | 0 | 33.673919% | 0.000090 | -0.000296 | 0.000022 | 0.000238 | 0.000010 |
| XSP25May22P468.00 | PUT | 468.00 | | $66.45 / 50 | $68.33 / 50 | 0 | 0 | 48.326680% | -0.999910 | 0.011792 | 0.000022 | 0.000238 | -0.128176 |
| XSP25May22C467.00 | CALL | 467.00 | | | $0.02 / 1,657 | 0 | 0 | 33.257620% | 0.000111 | -0.000360 | 0.000026 | 0.000289 | 0.000012 |
| XSP25May22P467.00 | PUT | 467.00 | | $65.45 / 50 | $67.33 / 50 | 0 | 0 | 47.772753% | -0.999889 | 0.011702 | 0.000026 | 0.000289 | -0.127900 |
| XSP25May22C466.00 | CALL | 466.00 | | | $0.02 / 1,657 | 0 | 0 | 32.838283% | 0.000136 | -0.000436 | 0.000032 | 0.000350 | 0.000015 |
| XSP25May22P466.00 | PUT | 466.00 | | $64.45 / 50 | $66.34 / 50 | 0 | 0 | 47.326770% | -0.999864 | 0.011601 | 0.000032 | 0.000350 | -0.127623 |
| XSP25May22C465.00 | CALL | 465.00 | $0.34 | | $0.02 / 1,657 | 0 | 1 | 32.418705% | 0.000166 | -0.000526 | 0.000039 | 0.000423 | 0.000018 |
| XSP25May22P465.00 | PUT | 465.00 | | $63.43 / 50 | $65.26 / 50 | 0 | 0 | 45.613554% | -0.999834 | 0.011484 | 0.000039 | 0.000423 | -0.127346 |
| XSP25May22C464.00 | CALL | 464.00 | | | $0.02 / 1,657 | 0 | 0 | 31.997279% | 0.000203 | -0.000634 | 0.000047 | 0.000510 | 0.000022 |
| XSP25May22P464.00 | PUT | 464.00 | | $62.43 / 50 | $64.26 / 50 | 0 | 0 | 45.058994% | -0.999797 | 0.011350 | 0.000047 | 0.000510 | -0.127068 |
| XSP25May22C463.00 | CALL | 463.00 | | | $0.02 / 1,657 | 0 | 0 | 31.572197% | 0.000247 | -0.000763 | 0.000056 | 0.000613 | 0.000027 |
| XSP25May22P463.00 | PUT | 463.00 | | $61.43 / 50 | $63.26 / 50 | 0 | 0 | 44.502218% | -0.999753 | 0.011196 | 0.000056 | 0.000613 | -0.126790 |
| XSP25May22C462.00 | CALL | 462.00 | | | $0.02 / 1,657 | 0 | 0 | 31.149619% | 0.000301 | -0.000915 | 0.000067 | 0.000735 | 0.000033 |
| XSP25May22P462.00 | PUT | 462.00 | | $60.43 / 50 | $62.26 / 50 | 0 | 0 | 43.944081% | -0.999699 | 0.011018 | 0.000067 | 0.000735 | -0.126510 |
| XSP25May22C461.00 | CALL | 461.00 | | | $0.02 / 1,657 | 0 | 0 | 30.721775% | 0.000365 | -0.001095 | 0.000081 | 0.000880 | 0.000040 |
| XSP25May22P461.00 | PUT | 461.00 | | $59.43 / 50 | $61.26 / 50 | 0 | 0 | 43.380277% | -0.999635 | 0.010812 | 0.000081 | 0.000880 | -0.126229 |
| XSP25May22C460.00 | CALL | 460.00 | $0.40 | | $0.02 / 1,657 | 0 | 7 | 30.296057% | 0.000441 | -0.001308 | 0.000096 | 0.001051 | 0.000048 |
| XSP25May22P460.00 | PUT | 460.00 | | $58.43 / 50 | $60.26 / 50 | 0 | 0 | 42.817796% | -0.999559 | 0.010573 | 0.000096 | 0.001051 | -0.125947 |
| XSP25May22C459.00 | CALL | 459.00 | | | $0.02 / 1,657 | 0 | 0 | 29.867016% | 0.000533 | -0.001558 | 0.000115 | 0.001251 | 0.000058 |
| XSP25May22P459.00 | PUT | 459.00 | | $57.41 / 50 | $59.24 / 50 | 0 | 0 | 41.784443% | -0.999467 | 0.010298 | 0.000115 | 0.001251 | -0.125663 |
| XSP25May22C458.00 | CALL | 458.00 | | | $0.02 / 1,657 | 0 | 0 | 29.436717% | 0.000643 | -0.001851 | 0.000136 | 0.001487 | 0.000070 |
| XSP25May22P458.00 | PUT | 458.00 | | $56.41 / 50 | $58.24 / 50 | 0 | 0 | 41.220394% | -0.999357 | 0.009979 | 0.000136 | 0.001487 | -0.125377 |
| XSP25May22C457.00 | CALL | 457.00 | $0.41 | | $0.02 / 1,657 | 0 | 30 | 29.005416% | 0.000773 | -0.002194 | 0.000161 | 0.001762 | 0.000084 |
| XSP25May22P457.00 | PUT | 457.00 | | $55.43 / 50 | $57.26 / 50 | 0 | 0 | 41.113508% | -0.999227 | 0.009610 | 0.000161 | 0.001762 | -0.125089 |
| XSP25May22C456.00 | CALL | 456.00 | | | $0.02 / 1,657 | 0 | 0 | 28.568341% | 0.000927 | -0.002594 | 0.000191 | 0.002083 | 0.000101 |
| XSP25May22P456.00 | PUT | 456.00 | | $54.41 / 50 | $56.24 / 50 | 0 | 0 | 40.084314% | -0.999073 | 0.009184 | 0.000191 | 0.002083 | -0.124799 |
| XSP25May22C455.00 | CALL | 455.00 | $0.25 | | $0.02 / 1,657 | 0 | 16 | 28.133525% | 0.001109 | -0.003060 | 0.000225 | 0.002457 | 0.000120 |
| XSP25May22P455.00 | PUT | 455.00 | $13.15 | $53.41 / 50 | $55.24 / 50 | 0 | 1 | 39.513659% | -0.998891 | 0.008693 | 0.000225 | 0.002457 | -0.124505 |
| XSP25May22C454.00 | CALL | 454.00 | | | $0.02 / 1,657 | 0 | 0 | 27.695998% | 0.001325 | -0.003600 | 0.000265 | 0.002891 | 0.000144 |
| XSP25May22P454.00 | PUT | 454.00 | | $52.41 / 50 | $54.24 / 50 | 0 | 0 | 38.937783% | -0.998675 | 0.008127 | 0.000265 | 0.002891 | -0.124208 |
| XSP25May22C453.00 | CALL | 453.00 | | | $0.02 / 1,550 | 0 | 0 | 27.256850% | 0.001579 | -0.004224 | 0.000311 | 0.003392 | 0.000171 |
| XSP25May22P453.00 | PUT | 453.00 | | $51.46 / 50 | $53.34 / 50 | 0 | 0 | 39.936180% | -0.998421 | 0.007476 | 0.000311 | 0.003392 | -0.123906 |
| XSP25May22C452.00 | CALL | 452.00 | | | $0.02 / 1,450 | 0 | 0 | 26.816098% | 0.001877 | -0.004945 | 0.000364 | 0.003970 | 0.000204 |
| XSP25May22P452.00 | PUT | 452.00 | $47.57 | $50.44 / 50 | $52.27 / 50 | 0 | 0 | 38.432349% | -0.998123 | 0.006730 | 0.000364 | 0.003970 | -0.123600 |
| XSP25May22C451.00 | CALL | 451.00 | | | $0.02 / 1,250 | 0 | 0 | 26.373711% | 0.002226 | -0.005773 | 0.000424 | 0.004635 | 0.000242 |
| XSP25May22P451.00 | PUT | 451.00 | | $49.46 / 50 | $51.34 / 50 | 0 | 0 | 38.744079% | -0.997774 | 0.005876 | 0.000424 | 0.004635 | -0.123288 |
| XSP25May22C450.00 | CALL | 450.00 | $0.47 | | $0.02 / 1,150 | 0 | 18 | 25.929610% | 0.002634 | -0.006723 | 0.000494 | 0.005398 | 0.000286 |
| XSP25May22P450.00 | PUT | 450.00 | $10.75 | $48.43 / 50 | $50.27 / 50 | 0 | 2 | 37.151904% | -0.997366 | 0.004900 | 0.000494 | 0.005398 | -0.122970 |
| XSP25May22C449.00 | CALL | 449.00 | | | $0.02 / 950 | 0 | 0 | 25.483701% | 0.003109 | -0.007809 | 0.000574 | 0.006269 | 0.000337 |
| XSP25May22P449.00 | PUT | 449.00 | | $47.44 / 50 | $49.27 / 50 | 0 | 0 | 36.660549% | -0.996891 | 0.003788 | 0.000574 | 0.006269 | -0.122645 |
| XSP25May22C448.00 | CALL | 448.00 | $1.39 | | $0.03 / 1,657 | 0 | 6 | 26.140076% | 0.003662 | -0.009047 | 0.000665 | 0.007263 | 0.000397 |
| XSP25May22P448.00 | PUT | 448.00 | | $46.44 / 50 | $48.27 / 50 | 0 | 0 | 36.067093% | -0.996338 | 0.002524 | 0.000665 | 0.007263 | -0.122311 |
| XSP25May22C447.00 | CALL | 447.00 | $9.33 | | $0.03 / 1,657 | 0 | 3 | 25.674344% | 0.004303 | -0.010454 | 0.000768 | 0.008391 | 0.000467 |
| XSP25May22P447.00 | PUT | 447.00 | | $45.44 / 50 | $47.27 / 50 | 0 | 0 | 35.467672% | -0.995697 | 0.001092 | 0.000768 | 0.008391 | -0.121968 |
| XSP25May22C446.00 | CALL | 446.00 | $1.24 | | $0.03 / 1,657 | 0 | 8 | 25.206531% | 0.005044 | -0.012047 | 0.000885 | 0.009670 | 0.000547 |
| XSP25May22P446.00 | PUT | 446.00 | | $44.42 / 50 | $46.25 / 50 | 0 | 0 | 34.461483% | -0.994956 | -0.000527 | 0.000885 | 0.009670 | -0.121613 |
| XSP25May22P445.00 | PUT | 445.00 | | $43.42 / 50 | $45.25 / 50 | 0 | 0 | 33.859522% | -0.994101 | -0.002352 | 0.001018 | 0.011113 | -0.121247 |
| XSP25May22C444.00 | CALL | 444.00 | $1.23 | | $0.03 / 1,657 | 0 | 2 | 24.266382% | 0.006883 | -0.015872 | 0.001166 | 0.012738 | 0.000746 |
| XSP25May22P444.00 | PUT | 444.00 | $54.00 | $42.47 / 50 | $44.35 / 50 | 0 | 0 | 34.653945% | -0.993117 | -0.004404 | 0.001166 | 0.012738 | -0.120867 |
| XSP25May22C443.00 | CALL | 443.00 | $1.37 | | $0.03 / 1,657 | 0 | 2 | 23.788896% | 0.008011 | -0.018144 | 0.001333 | 0.014560 | 0.000868 |
| XSP25May22P443.00 | PUT | 443.00 | $52.80 | $41.42 / 50 | $43.25 / 50 | 0 | 0 | 32.651120% | -0.991989 | -0.006702 | 0.001333 | 0.014560 | -0.120471 |
| XSP25May22C442.00 | CALL | 442.00 | $1.75 | | $0.03 / 1,657 | 0 | 4 | 23.314266% | 0.009301 | -0.020686 | 0.001520 | 0.016599 | 0.001008 |
| XSP25May22P442.00 | PUT | 442.00 | $51.77 | $40.32 / 50 | $42.31 / 50 | 0 | 0 | 31.641761% | -0.990699 | -0.009270 | 0.001520 | 0.016599 | -0.120057 |
| XSP25May22C441.00 | CALL | 441.00 | $1.75 | | $0.03 / 1,250 | 0 | 8 | 22.835568% | 0.010774 | -0.023519 | 0.001728 | 0.018871 | 0.001167 |
| XSP25May22P441.00 | PUT | 441.00 | | $39.45 / 50 | $41.28 / 50 | 0 | 0 | 31.989283% | -0.989226 | -0.012129 | 0.001728 | 0.018871 | -0.119624 |
| XSP25May22C440.00 | CALL | 440.00 | $3.87 | | $0.04 / 1,657 | 0 | 14 | 23.117699% | 0.012450 | -0.026667 | 0.001959 | 0.021394 | 0.001348 |
| XSP25May22P440.00 | PUT | 440.00 | $41.97 | $38.46 / 50 | $40.29 / 50 | 0 | 3 | 31.540984% | -0.987550 | -0.015302 | 0.001959 | 0.021394 | -0.119169 |
| XSP25May22C439.00 | CALL | 439.00 | $0.11 | | $0.04 / 1,657 | 0 | 14 | 22.621330% | 0.014351 | -0.030152 | 0.002215 | 0.024188 | 0.001553 |
| XSP25May22P439.00 | PUT | 439.00 | $44.31 | $37.43 / 50 | $39.26 / 50 | 0 | 7 | 30.377848% | -0.985649 | -0.018813 | 0.002215 | 0.024188 | -0.118689 |
| XSP25May22C438.00 | CALL | 438.00 | $0.13 | $0.01 / 1,550 | $0.04 / 1,657 | 0 | 39 | 20.954108% | 0.016503 | -0.033998 | 0.002497 | 0.027270 | 0.001786 |
| XSP25May22P438.00 | PUT | 438.00 | | $36.33 / 50 | $38.32 / 50 | 0 | 0 | 29.382271% | -0.983497 | -0.022685 | 0.002497 | 0.027270 | -0.118183 |
| XSP25May22C437.00 | CALL | 437.00 | $0.14 | $0.01 / 1,657 | $0.04 / 1,150 | 0 | 10 | 20.472497% | 0.018930 | -0.038226 | 0.002807 | 0.030659 | 0.002048 |
| XSP25May22P437.00 | PUT | 437.00 | | $35.44 / 50 | $37.27 / 50 | 0 | 0 | 29.297629% | -0.981070 | -0.026939 | 0.002807 | 0.030659 | -0.117647 |
| XSP25May22C436.00 | CALL | 436.00 | | $0.01 / 1,657 | $0.05 / 1,657 | 0 | 0 | 20.409659% | 0.021662 | -0.042858 | 0.003147 | 0.034370 | 0.002343 |
| XSP25May22P436.00 | PUT | 436.00 | | $34.44 / 50 | $36.28 / 50 | 0 | 0 | 28.747912% | -0.978338 | -0.031597 | 0.003147 | 0.034370 | -0.117078 |
| XSP25May22C435.00 | CALL | 435.00 | $1.25 | $0.02 / 1,657 | $0.05 / 1,350 | 0 | 10 | 20.283200% | 0.024727 | -0.047914 | 0.003518 | 0.038421 | 0.002674 |
| XSP25May22P435.00 | PUT | 435.00 | $37.14 | $33.35 / 50 | $35.33 / 50 | 0 | 2 | 27.764044% | -0.975273 | -0.036679 | 0.003518 | 0.038421 | -0.116473 |
| XSP25May22C434.00 | CALL | 434.00 | | $0.03 / 1,050 | $0.06 / 1,657 | 0 | 0 | 20.400891% | 0.028156 | -0.053413 | 0.003921 | 0.042826 | 0.003044 |
| XSP25May22P434.00 | PUT | 434.00 | $15.37 | $32.48 / 50 | $34.31 / 50 | 0 | 1 | 28.028688% | -0.971844 | -0.042204 | 0.003921 | 0.042826 | -0.115829 |
| XSP25May22P433.00 | PUT | 433.00 | $17.42 | $31.49 / 50 | $33.32 / 50 | 0 | 0 | 27.522113% | -0.968019 | -0.048188 | 0.004358 | 0.047597 | -0.115143 |
| XSP25May22P432.00 | PUT | 432.00 | $34.74 | $30.37 / 50 | $32.35 / 50 | 0 | 2 | 26.162581% | -0.963764 | -0.054644 | 0.004830 | 0.052746 | -0.114410 |
| XSP25May22C431.00 | CALL | 431.00 | | $0.05 / 1,657 | $0.09 / 1,657 | 0 | 0 | 19.983371% | 0.040955 | -0.072715 | 0.005336 | 0.058280 | 0.004424 |
| XSP25May22P431.00 | PUT | 431.00 | | $29.53 / 50 | $31.41 / 50 | 0 | 0 | 27.096135% | -0.959045 | -0.061582 | 0.005336 | 0.058280 | -0.113628 |
| XSP25May22P430.00 | PUT | 430.00 | $10.93 | $28.49 / 50 | $30.32 / 50 | 0 | 5 | 25.515970% | -0.953827 | -0.069010 | 0.005879 | 0.064204 | -0.112792 |
| XSP25May22C429.00 | CALL | 429.00 | $3.62 | $0.09 / 833 | $0.12 / 1,624 | 0 | 0 | 20.037873% | 0.051927 | -0.088009 | 0.006457 | 0.070519 | 0.005606 |
| XSP25May22P429.00 | PUT | 429.00 | $10.54 | $27.41 / 50 | $29.39 / 50 | 0 | 10 | 24.766992% | -0.948073 | -0.076928 | 0.006457 | 0.070519 | -0.111898 |
| XSP25May22C428.00 | CALL | 428.00 | $0.81 | $0.11 / 1,016 | $0.14 / 1,216 | 0 | 6 | 19.994338% | 0.058251 | -0.096389 | 0.007071 | 0.077222 | 0.006286 |
| XSP25May22P428.00 | PUT | 428.00 | $15.81 | $26.55 / 50 | $28.39 / 50 | 0 | 5 | 25.016086% | -0.941749 | -0.085334 | 0.007071 | 0.077222 | -0.110944 |
| XSP25May22C427.00 | CALL | 427.00 | | $0.13 / 1,558 | $0.17 / 1,199 | 0 | 0 | 19.984371% | 0.065182 | -0.105249 | 0.007719 | 0.084308 | 0.007032 |
| XSP25May22P427.00 | PUT | 427.00 | | $25.56 / 50 | $27.39 / 50 | 0 | 0 | 24.374156% | -0.934818 | -0.094220 | 0.007719 | 0.084308 | -0.109924 |
| XSP25May22C426.00 | CALL | 426.00 | $10.00 | $0.17 / 965 | $0.21 / 1,491 | 0 | 1 | 20.184425% | 0.072756 | -0.114574 | 0.008402 | 0.091763 | 0.007846 |
| XSP25May22P426.00 | PUT | 426.00 | | $24.49 / 51 | $26.47 / 51 | 0 | 0 | 23.724057% | -0.927244 | -0.103571 | 0.008402 | 0.091763 | -0.108836 |
| XSP25May22C425.00 | CALL | 425.00 | $0.43 | $0.21 / 1,148 | $0.25 / 1,148 | 0 | 28 | 20.245923% | 0.081005 | -0.124344 | 0.009117 | 0.099571 | 0.008733 |
| XSP25May22P425.00 | PUT | 425.00 | $11.57 | $23.65 / 51 | $25.49 / 51 | 0 | 4 | 24.019934% | -0.918995 | -0.113367 | 0.009117 | 0.099571 | -0.107676 |
| XSP25May22P424.00 | PUT | 424.00 | $27.19 | $22.71 / 51 | $24.54 / 51 | 0 | 4 | 23.840227% | -0.910036 | -0.123579 | 0.009862 | 0.107710 | -0.106440 |
| XSP25May22P423.00 | PUT | 423.00 | | $21.64 / 52 | $23.62 / 52 | 0 | 0 | 23.127688% | -0.900338 | -0.134175 | 0.010635 | 0.116151 | -0.105125 |
| XSP25May22P422.00 | PUT | 422.00 | $9.81 | $20.84 / 52 | $22.67 / 52 | 0 | 1 | 23.500902% | -0.889872 | -0.145112 | 0.011433 | 0.124861 | -0.103728 |
| XSP25May22C421.00 | CALL | 421.00 | | $0.48 / 795 | $0.53 / 695 | 0 | 0 | 20.864522% | 0.121388 | -0.167216 | 0.012251 | 0.133801 | 0.013065 |
| XSP25May22P421.00 | PUT | 421.00 | | $19.93 / 53 | $21.76 / 53 | 0 | 0 | 23.450186% | -0.878612 | -0.156342 | 0.012251 | 0.133801 | -0.102247 |
| XSP25May22P420.00 | PUT | 420.00 | $12.48 | $18.91 / 54 | $20.88 / 54 | 0 | 30 | 23.017097% | -0.866536 | -0.167808 | 0.013086 | 0.142925 | -0.100680 |
| XSP25May22C419.00 | CALL | 419.00 | $1.60 | $0.70 / 510 | $0.75 / 510 | 0 | 11 | 21.246716% | 0.146373 | -0.190270 | 0.013934 | 0.152182 | 0.015741 |
| XSP25May22P419.00 | PUT | 419.00 | $11.89 | $18.17 / 55 | $20.00 / 55 | 0 | 18 | 23.557724% | -0.853627 | -0.179447 | 0.013934 | 0.152182 | -0.099024 |
| XSP25May22C418.00 | CALL | 418.00 | $0.94 | $0.83 / 659 | $0.89 / 459 | 0 | 1 | 21.445391% | 0.160128 | -0.201987 | 0.014789 | 0.161516 | 0.017212 |
| XSP25May22P418.00 | PUT | 418.00 | | $17.26 / 56 | $19.09 / 56 | 0 | 0 | 23.279618% | -0.839872 | -0.191191 | 0.014789 | 0.161516 | -0.097279 |
| XSP25May22C417.00 | CALL | 417.00 | | $0.98 / 725 | $1.04 / 425 | 0 | 0 | 21.624416% | 0.174738 | -0.213732 | 0.015645 | 0.170865 | 0.018773 |
| XSP25May22P417.00 | PUT | 417.00 | $9.24 | $16.33 / 57 | $18.29 / 57 | 0 | 13 | 23.233871% | -0.825262 | -0.202962 | 0.015645 | 0.170865 | -0.095444 |
| XSP25May22C416.00 | CALL | 416.00 | $1.86 | $1.16 / 374 | $1.22 / 374 | 0 | 3 | 21.879870% | 0.190204 | -0.225423 | 0.016496 | 0.180163 | 0.020425 |
| XSP25May22P416.00 | PUT | 416.00 | $20.28 | $15.62 / 58 | $17.45 / 58 | 0 | 3 | 23.629974% | -0.809796 | -0.214678 | 0.016496 | 0.180163 | -0.093518 |
| XSP25May22C415.00 | CALL | 415.00 | $5.15 | $1.35 / 357 | $1.42 / 357 | 0 | 5 | 22.092869% | 0.206525 | -0.236973 | 0.017336 | 0.189341 | 0.022166 |
| XSP25May22P415.00 | PUT | 415.00 | $23.87 | $14.80 / 59 | $16.63 / 59 | 0 | 27 | 23.650686% | -0.793475 | -0.226254 | 0.017336 | 0.189341 | -0.091503 |
| XSP25May22C414.00 | CALL | 414.00 | $1.78 | $1.57 / 323 | $1.63 / 323 | 0 | 42 | 22.300305% | 0.223690 | -0.248291 | 0.018159 | 0.198326 | 0.023995 |
| XSP25May22P414.00 | PUT | 414.00 | $7.84 | $14.04 / 10 | $15.79 / 10 | 0 | 19 | 23.690230% | -0.776310 | -0.237598 | 0.018159 | 0.198326 | -0.089400 |
| XSP25May22C413.00 | CALL | 413.00 | | $1.80 / 389 | $1.87 / 289 | 0 | 0 | 22.495926% | 0.241682 | -0.259284 | 0.018957 | 0.207042 | 0.025911 |
| XSP25May22P413.00 | PUT | 413.00 | $14.91 | $13.31 / 10 | $15.00 / 10 | 0 | 9 | 23.835807% | -0.758318 | -0.248617 | 0.018957 | 0.207042 | -0.087211 |
| XSP25May22C412.00 | CALL | 412.00 | $10.71 | $2.06 / 372 | $2.14 / 272 | 0 | 1 | 22.729580% | 0.260479 | -0.269857 | 0.019724 | 0.215413 | 0.027910 |
| XSP25May22P412.00 | PUT | 412.00 | | $12.55 / 64 | $14.38 / 64 | 0 | 0 | 24.215030% | -0.739521 | -0.259215 | 0.019724 | 0.215413 | -0.084938 |
| XSP25May22C411.00 | CALL | 411.00 | | $2.35 / 238 | $2.43 / 338 | 0 | 0 | 22.964591% | 0.280050 | -0.279912 | 0.020451 | 0.223360 | 0.029989 |
| XSP25May22P411.00 | PUT | 411.00 | $8.93 | $11.74 / 66 | $13.68 / 66 | 0 | 10 | 24.180776% | -0.719950 | -0.269297 | 0.020451 | 0.223360 | -0.082585 |
| XSP25May22C410.00 | CALL | 410.00 | $2.62 | $2.66 / 221 | $2.74 / 221 | 0 | 1 | 23.180691% | 0.300357 | -0.289356 | 0.021133 | 0.230809 | 0.032143 |
| XSP25May22P410.00 | PUT | 410.00 | $15.79 | $11.14 / 68 | $12.97 / 68 | 0 | 17 | 24.502069% | -0.699643 | -0.278766 | 0.021133 | 0.230809 | -0.080157 |
| XSP25May22C409.00 | CALL | 409.00 | | $2.99 / 204 | $3.08 / 204 | 0 | 0 | 23.395829% | 0.321356 | -0.298095 | 0.021763 | 0.237685 | 0.034368 |
| XSP25May22P409.00 | PUT | 409.00 | | $10.48 / 70 | $12.31 / 70 | 0 | 0 | 24.692311% | -0.678644 | -0.287531 | 0.021763 | 0.237685 | -0.077658 |
| XSP25May22C408.00 | CALL | 408.00 | | $3.35 / 187 | $3.44 / 187 | 0 | 0 | 23.612242% | 0.342996 | -0.306041 | 0.022333 | 0.243916 | 0.036658 |
| XSP25May22P408.00 | PUT | 408.00 | $12.28 | $9.76 / 72 | $11.69 / 72 | 0 | 6 | 24.746778% | -0.657004 | -0.295503 | 0.022333 | 0.243916 | -0.075094 |
| XSP25May22C407.00 | CALL | 407.00 | $5.53 | $3.73 / 170 | $3.82 / 170 | 0 | 1 | 23.808693% | 0.365219 | -0.313108 | 0.022839 | 0.249435 | 0.039005 |
| XSP25May22P407.00 | PUT | 407.00 | $11.79 | $9.23 / 75 | $11.06 / 75 | 0 | 7 | 25.070335% | -0.634781 | -0.302596 | 0.022839 | 0.249435 | -0.072473 |
| XSP25May22C406.00 | CALL | 406.00 | | $4.14 / 153 | $4.24 / 153 | 0 | 0 | 24.038908% | 0.387960 | -0.319221 | 0.023273 | 0.254180 | 0.041404 |
| XSP25May22P406.00 | PUT | 406.00 | $12.73 | $8.62 / 78 | $10.44 / 78 | 0 | 6 | 25.160810% | -0.612040 | -0.308735 | 0.023273 | 0.254180 | -0.069800 |
| XSP25May22C405.00 | CALL | 405.00 | $3.71 | $4.57 / 136 | $4.67 / 136 | 0 | 12 | 24.231314% | 0.411149 | -0.324310 | 0.023632 | 0.258096 | 0.043845 |
| XSP25May22P405.00 | PUT | 405.00 | | $8.89 / 102 | $9.00 / 102 | 0 | 0 | 25.276135% | -0.588851 | -0.313849 | 0.023632 | 0.258096 | -0.067085 |
| XSP25May22C404.00 | CALL | 404.00 | $4.31 | $5.02 / 136 | $5.10 / 136 | 0 | 40 | 24.364914% | 0.434712 | -0.328314 | 0.023910 | 0.261136 | 0.046322 |
| XSP25May22C402.00 | CALL | 402.00 | $8.41 | $6.01 / 119 | $6.11 / 119 | 0 | 14 | 24.807957% | 0.482634 | -0.332883 | 0.024212 | 0.264437 | 0.051342 |
| XSP25May22C401.00 | CALL | 401.00 | | $6.54 / 119 | $6.64 / 119 | 0 | 0 | 25.003659% | 0.506824 | -0.333384 | 0.024232 | 0.264650 | 0.053868 |
| XSP25May22C396.00 | CALL | 396.00 | | $8.89 / 10 | $10.10 / 10 | 0 | 0 | 25.614040% | 0.626516 | -0.317948 | 0.023006 | 0.251264 | 0.066257 |
| XSP25May22P396.00 | PUT | 396.00 | $7.76 | $4.82 / 153 | $4.92 / 153 | 0 | 6 | 26.870877% | -0.373484 | -0.307719 | 0.023006 | 0.251264 | -0.042208 |
| XSP25May22C395.00 | CALL | 395.00 | | $9.28 / 82 | $11.10 / 82 | 0 | 0 | 25.923750% | 0.649588 | -0.311461 | 0.022511 | 0.245856 | 0.068621 |
| XSP25May22P395.00 | PUT | 395.00 | $13.00 | $4.47 / 170 | $4.57 / 170 | 0 | 2 | 27.022007% | -0.350412 | -0.301259 | 0.022511 | 0.245856 | -0.039570 |
| XSP25May22C394.00 | CALL | 394.00 | | $9.91 / 79 | $11.73 / 79 | 0 | 0 | 25.888025% | 0.672178 | -0.303964 | 0.021942 | 0.239637 | 0.070925 |
| XSP25May22P394.00 | PUT | 394.00 | | $4.14 / 170 | $4.24 / 170 | 0 | 0 | 27.171991% | -0.327822 | -0.293787 | 0.021942 | 0.239637 | -0.036993 |
| XSP25May22C393.00 | CALL | 393.00 | | $10.62 / 77 | $12.45 / 77 | 0 | 0 | 26.117281% | 0.694209 | -0.295530 | 0.021304 | 0.232668 | 0.073161 |
| XSP25May22P393.00 | PUT | 393.00 | $7.18 | $3.84 / 187 | $3.92 / 187 | 0 | 471 | 27.328886% | -0.305791 | -0.285379 | 0.021304 | 0.232668 | -0.034482 |
| XSP25May22C392.00 | CALL | 392.00 | | $11.35 / 74 | $13.17 / 74 | 0 | 0 | 26.309343% | 0.715612 | -0.286245 | 0.020603 | 0.225019 | 0.075322 |
| XSP25May22P392.00 | PUT | 392.00 | $5.94 | $3.55 / 204 | $3.63 / 204 | 0 | 108 | 27.488741% | -0.284388 | -0.276120 | 0.020603 | 0.225019 | -0.032047 |
| XSP25May22C391.00 | CALL | 391.00 | | $12.22 / 10 | $13.66 / 10 | 0 | 0 | 26.219043% | 0.736324 | -0.276199 | 0.019847 | 0.216763 | 0.077402 |
| XSP25May22C390.00 | CALL | 390.00 | | $12.78 / 70 | $14.60 / 70 | 0 | 0 | 26.354614% | 0.756288 | -0.265493 | 0.019043 | 0.207981 | 0.079393 |
| XSP25May22P390.00 | PUT | 390.00 | $5.69 | $3.02 / 238 | $3.10 / 238 | 0 | 53 | 27.795921% | -0.243712 | -0.255420 | 0.019043 | 0.207981 | -0.027428 |
| XSP25May22C389.00 | CALL | 389.00 | | $13.57 / 69 | $15.40 / 69 | 0 | 0 | 26.626598% | 0.775454 | -0.254229 | 0.018199 | 0.198757 | 0.081292 |
| XSP25May22P389.00 | PUT | 389.00 | | $2.78 / 255 | $2.86 / 255 | 0 | 0 | 27.947499% | -0.224546 | -0.244181 | 0.018199 | 0.198757 | -0.025256 |
| XSP25May22C388.00 | CALL | 388.00 | $12.73 | $14.43 / 10 | $16.00 / 10 | 0 | 1 | 26.495457% | 0.793780 | -0.242512 | 0.017321 | 0.189175 | 0.083093 |
| XSP25May22C387.00 | CALL | 387.00 | | $15.13 / 66 | $16.96 / 66 | 0 | 0 | 26.786267% | 0.811233 | -0.230452 | 0.016419 | 0.179324 | 0.084793 |
| XSP25May22P387.00 | PUT | 387.00 | $7.02 | $2.35 / 289 | $2.42 / 289 | 0 | 3 | 28.244653% | -0.188767 | -0.220456 | 0.016419 | 0.179324 | -0.021207 |
| XSP25May22C386.00 | CALL | 386.00 | | $15.90 / 64 | $17.73 / 64 | 0 | 0 | 26.679687% | 0.827786 | -0.218155 | 0.015501 | 0.169290 | 0.086389 |
| XSP25May22P386.00 | PUT | 386.00 | $2.43 | $2.15 / 306 | $2.22 / 306 | 0 | 2 | 28.370906% | -0.172214 | -0.208185 | 0.015501 | 0.169290 | -0.019337 |
| XSP25May22C385.00 | CALL | 385.00 | | $16.78 / 10 | $18.48 / 10 | 0 | 0 | 26.727534% | 0.843421 | -0.205727 | 0.014573 | 0.159158 | 0.087880 |
| XSP25May22P385.00 | PUT | 385.00 | $7.45 | $1.97 / 323 | $2.04 / 423 | 0 | 21 | 28.525659% | -0.156579 | -0.195782 | 0.014573 | 0.159158 | -0.017572 |
| XSP25May22C384.00 | CALL | 384.00 | | $17.59 / 10 | $19.33 / 10 | 0 | 0 | 26.776547% | 0.858129 | -0.193269 | 0.013644 | 0.149010 | 0.089265 |
| XSP25May22P384.00 | PUT | 384.00 | $2.71 | $1.80 / 357 | $1.86 / 357 | 0 | 50 | 28.638089% | -0.141871 | -0.183350 | 0.013644 | 0.149010 | -0.015913 |
| XSP25May22C383.00 | CALL | 383.00 | | $18.42 / 61 | $20.25 / 61 | 0 | 0 | 27.029643% | 0.871906 | -0.180878 | 0.012720 | 0.138925 | 0.090544 |
| XSP25May22P383.00 | PUT | 383.00 | $7.35 | $1.64 / 374 | $1.71 / 474 | 0 | 185 | 28.791660% | -0.128094 | -0.170986 | 0.012720 | 0.138925 | -0.014361 |
| XSP25May22C382.00 | CALL | 382.00 | | $19.26 / 10 | $21.07 / 70 | 0 | 0 | 26.900245% | 0.884757 | -0.168646 | 0.011809 | 0.128976 | 0.091717 |
| XSP25May22P382.00 | PUT | 382.00 | | $1.50 / 391 | $1.56 / 391 | 0 | 0 | 28.934353% | -0.115243 | -0.158780 | 0.011809 | 0.128976 | -0.012914 |
| XSP25May22C381.00 | CALL | 381.00 | | $20.15 / 59 | $21.97 / 59 | 0 | 0 | 27.140398% | 0.896694 | -0.156657 | 0.010917 | 0.119229 | 0.092786 |
| XSP25May22P381.00 | PUT | 381.00 | | $1.37 / 408 | $1.42 / 408 | 0 | 0 | 29.074899% | -0.103306 | -0.146816 | 0.010917 | 0.119229 | -0.011571 |
| XSP25May22C380.00 | CALL | 380.00 | | $20.94 / 58 | $22.81 / 58 | 0 | 0 | 26.674148% | 0.907735 | -0.144985 | 0.010049 | 0.109747 | 0.093753 |
| XSP25May22C379.00 | CALL | 379.00 | | $21.87 / 57 | $23.70 / 57 | 0 | 0 | 26.856689% | 0.917902 | -0.133698 | 0.009210 | 0.100582 | 0.094621 |
| XSP25May22C378.00 | CALL | 378.00 | | $22.80 / 57 | $24.63 / 57 | 0 | 0 | 27.150562% | 0.927225 | -0.122853 | 0.008404 | 0.091782 | 0.095394 |
| XSP25May22P378.00 | PUT | 378.00 | | $1.03 / 493 | $1.08 / 493 | 0 | 0 | 29.530711% | -0.072775 | -0.113090 | 0.008404 | 0.091782 | -0.008141 |
| XSP25May22C377.00 | CALL | 377.00 | | $23.68 / 56 | $25.52 / 56 | 0 | 0 | 26.939230% | 0.935737 | -0.112499 | 0.007635 | 0.083383 | 0.096075 |
| XSP25May22C376.00 | CALL | 376.00 | | $24.58 / 56 | $26.41 / 56 | 0 | 0 | 26.693046% | 0.943473 | -0.102674 | 0.006905 | 0.075418 | 0.096669 |
| XSP25May22P376.00 | PUT | 376.00 | $1.59 | $0.84 / 761 | $0.89 / 561 | 0 | 1 | 29.777698% | -0.056527 | -0.092963 | 0.006905 | 0.075418 | -0.006318 |
| XSP25May22C375.00 | CALL | 375.00 | | $25.50 / 55 | $27.38 / 55 | 0 | 0 | 26.901546% | 0.950474 | -0.093409 | 0.006218 | 0.067910 | 0.097180 |
| XSP25May22P375.00 | PUT | 375.00 | $2.31 | $0.77 / 578 | $0.82 / 1,127 | 0 | 4 | 30.029517% | -0.049526 | -0.083723 | 0.006218 | 0.067910 | -0.005534 |
| XSP25May22C374.00 | CALL | 374.00 | | $26.45 / 54 | $28.28 / 54 | 0 | 0 | 26.778361% | 0.956780 | -0.084722 | 0.005574 | 0.060875 | 0.097612 |
| XSP25May22C373.00 | CALL | 373.00 | | $27.41 / 54 | $29.24 / 54 | 0 | 0 | 27.034241% | 0.962436 | -0.076626 | 0.004974 | 0.054322 | 0.097971 |
| XSP25May22P373.00 | PUT | 373.00 | $2.49 | $0.63 / 629 | $0.67 / 629 | 0 | 4 | 30.303464% | -0.037564 | -0.066992 | 0.004974 | 0.054322 | -0.004194 |
| XSP25May22C372.00 | CALL | 372.00 | | $28.35 / 54 | $30.18 / 54 | 0 | 0 | 26.918192% | 0.967485 | -0.069124 | 0.004418 | 0.048252 | 0.098262 |
| XSP25May22P372.00 | PUT | 372.00 | | $0.57 / 646 | $0.62 / 1,259 | 0 | 0 | 30.534916% | -0.032515 | -0.059516 | 0.004418 | 0.048252 | -0.003629 |
| XSP25May22C371.00 | CALL | 371.00 | | $29.27 / 53 | $31.11 / 53 | 0 | 0 | 26.378330% | 0.971972 | -0.062214 | 0.003906 | 0.042664 | 0.098490 |
| XSP25May22P371.00 | PUT | 371.00 | $1.79 | $0.52 / 663 | $0.56 / 863 | 0 | 2 | 30.711622% | -0.028028 | -0.052631 | 0.003906 | 0.042664 | -0.003127 |
| XSP25May22C370.00 | CALL | 370.00 | | $30.22 / 53 | $32.06 / 53 | 0 | 0 | 26.101955% | 0.975941 | -0.055883 | 0.003438 | 0.037548 | 0.098660 |
| XSP25May22C369.00 | CALL | 369.00 | | $31.17 / 53 | $33.01 / 53 | 0 | 0 | 25.614300% | 0.979435 | -0.050117 | 0.003012 | 0.032891 | 0.098777 |
| XSP25May22C368.00 | CALL | 368.00 | | $32.13 / 52 | $33.97 / 52 | 0 | 0 | 25.130988% | 0.982498 | -0.044895 | 0.002626 | 0.028677 | 0.098845 |
| XSP25May22P368.00 | PUT | 368.00 | | $0.39 / 714 | $0.43 / 1,392 | 0 | 0 | 31.367031% | -0.017502 | -0.035390 | 0.002626 | 0.028677 | -0.001951 |
| XSP25May22C367.00 | CALL | 367.00 | | $33.10 / 52 | $34.94 / 52 | 0 | 0 | 24.711784% | 0.985169 | -0.040191 | 0.002278 | 0.024883 | 0.098869 |
| XSP25May22C366.00 | CALL | 366.00 | | $34.07 / 52 | $35.91 / 52 | 0 | 0 | 23.945195% | 0.987487 | -0.035978 | 0.001967 | 0.021488 | 0.098854 |
| XSP25May22C365.00 | CALL | 365.00 | | $35.04 / 52 | $36.88 / 52 | 0 | 0 | 22.406265% | 0.989490 | -0.032226 | 0.001691 | 0.018467 | 0.098804 |
| XSP25May22P365.00 | PUT | 365.00 | $1.37 | $0.29 / 1,265 | $0.33 / 1,165 | 0 | 17 | 32.014365% | -0.010510 | -0.022798 | 0.001691 | 0.018467 | -0.001171 |
| XSP25May22C364.00 | CALL | 364.00 | | $35.94 / 51 | $37.83 / 51 | 0 | 0 | 23.297551% | 0.991212 | -0.028901 | 0.001446 | 0.015793 | 0.098722 |
| XSP25May22P364.00 | PUT | 364.00 | $1.61 | $0.27 / 782 | $0.30 / 782 | 0 | 6 | 32.289492% | -0.008788 | -0.019500 | 0.001446 | 0.015793 | -0.000979 |
| XSP25May22C363.00 | CALL | 363.00 | | $36.92 / 51 | $38.80 / 51 | 0 | 0 | 27.397878% | 0.992685 | -0.025972 | 0.001231 | 0.013441 | 0.098612 |
| XSP25May22C362.00 | CALL | 362.00 | | $37.90 / 51 | $39.78 / 51 | 0 | 0 | 27.146164% | 0.993939 | -0.023406 | 0.001042 | 0.011382 | 0.098478 |
| XSP25May22C361.00 | CALL | 361.00 | | $38.88 / 51 | $40.76 / 51 | 0 | 0 | 30.059770% | 0.995002 | -0.021169 | 0.000878 | 0.009590 | 0.098322 |
| XSP25May22P361.00 | PUT | 361.00 | | $0.20 / 1,591 | $0.24 / 1,591 | 0 | 0 | 33.069902% | -0.004998 | -0.011845 | 0.000878 | 0.009590 | -0.000556 |
| XSP25May22C360.00 | CALL | 360.00 | | $39.96 / 51 | $41.79 / 51 | 0 | 0 | 25.771302% | 0.995897 | -0.019230 | 0.000736 | 0.008041 | 0.098148 |
| XSP25May22C359.00 | CALL | 359.00 | | $40.84 / 51 | $42.73 / 51 | 0 | 0 | 34.004980% | 0.996648 | -0.017558 | 0.000614 | 0.006707 | 0.097958 |
| XSP25May22C358.00 | CALL | 358.00 | | $41.90 / 50 | $43.74 / 50 | 0 | 0 | 29.840800% | 0.997275 | -0.016123 | 0.000510 | 0.005566 | 0.097754 |
| XSP25May22C357.00 | CALL | 357.00 | | $42.82 / 50 | $44.70 / 50 | 0 | 0 | 30.241687% | 0.997795 | -0.014899 | 0.000421 | 0.004595 | 0.097538 |
| XSP25May22P357.00 | PUT | 357.00 | | $0.15 / 850 | $0.18 / 1,657 | 0 | 0 | 34.409014% | -0.002205 | -0.005678 | 0.000421 | 0.004595 | -0.000245 |
| XSP25May22C356.00 | CALL | 356.00 | | $43.80 / 50 | $45.69 / 50 | 0 | 0 | 29.683102% | 0.998225 | -0.013859 | 0.000346 | 0.003774 | 0.097312 |
| XSP25May22P356.00 | PUT | 356.00 | | $0.13 / 1,657 | $0.17 / 1,657 | 0 | 0 | 34.620667% | -0.001775 | -0.004664 | 0.000346 | 0.003774 | -0.000197 |
| XSP25May22C355.00 | CALL | 355.00 | | $44.79 / 50 | $46.68 / 50 | 0 | 0 | 35.945619% | 0.998578 | -0.012980 | 0.000282 | 0.003084 | 0.097077 |
| XSP25May22P355.00 | PUT | 355.00 | $1.43 | $0.13 / 850 | $0.16 / 1,657 | 0 | 23 | 35.146566% | -0.001422 | -0.003811 | 0.000282 | 0.003084 | -0.000158 |
| XSP25May22C354.00 | CALL | 354.00 | | $45.86 / 50 | $47.69 / 50 | 0 | 0 | 33.748175% | 0.998866 | -0.012241 | 0.000229 | 0.002506 | 0.096835 |
| XSP25May22P354.00 | PUT | 354.00 | | $0.12 / 950 | $0.15 / 1,657 | 0 | 0 | 35.472612% | -0.001134 | -0.003097 | 0.000229 | 0.002506 | -0.000126 |
| XSP25May22C353.00 | CALL | 353.00 | | $46.77 / 50 | $48.66 / 50 | 0 | 0 | 33.963773% | 0.999101 | -0.011622 | 0.000186 | 0.002026 | 0.096587 |
| XSP25May22P353.00 | PUT | 353.00 | | $0.11 / 1,550 | $0.14 / 1,657 | 0 | 0 | 35.772492% | -0.000899 | -0.002504 | 0.000186 | 0.002026 | -0.000100 |
| XSP25May22C352.00 | CALL | 352.00 | | $47.77 / 50 | $49.65 / 50 | 0 | 0 | 32.964138% | 0.999290 | -0.011106 | 0.000149 | 0.001629 | 0.096335 |
| XSP25May22P352.00 | PUT | 352.00 | | $0.10 / 1,657 | $0.13 / 950 | 0 | 0 | 36.037715% | -0.000710 | -0.002014 | 0.000149 | 0.001629 | -0.000079 |
| XSP25May22C351.00 | CALL | 351.00 | | $48.76 / 50 | $50.64 / 50 | 0 | 0 | 25.620277% | 0.999443 | -0.010677 | 0.000119 | 0.001303 | 0.096078 |
| XSP25May22P351.00 | PUT | 351.00 | | $0.09 / 1,657 | $0.13 / 1,657 | 0 | 0 | 36.499268% | -0.000557 | -0.001611 | 0.000119 | 0.001303 | -0.000062 |
| XSP25May22C350.00 | CALL | 350.00 | | $49.83 / 50 | $51.66 / 50 | 0 | 0 | 30.706282% | 0.999565 | -0.010321 | 0.000095 | 0.001036 | 0.095817 |
| XSP25May22C349.00 | CALL | 349.00 | | $50.82 / 50 | $52.65 / 50 | 0 | 0 | 29.154679% | 0.999662 | -0.010028 | 0.000075 | 0.000820 | 0.095554 |
| XSP25May22P349.00 | PUT | 349.00 | | $0.08 / 1,657 | $0.12 / 1,657 | 0 | 0 | 37.376458% | -0.000338 | -0.001014 | 0.000075 | 0.000820 | -0.000038 |
| XSP25May22C348.00 | CALL | 348.00 | | $51.74 / 50 | $53.63 / 50 | 0 | 0 | 37.891154% | 0.999739 | -0.009786 | 0.000059 | 0.000645 | 0.095289 |
| XSP25May22C345.00 | CALL | 345.00 | | $54.72 / 50 | $56.61 / 50 | 0 | 0 | 25.291834% | 0.999883 | -0.009286 | 0.000028 | 0.000304 | 0.094483 |
| XSP25May22P345.00 | PUT | 345.00 | | $0.07 / 950 | $0.10 / 1,657 | 0 | 0 | 39.245581% | -0.000117 | -0.000375 | 0.000028 | 0.000304 | -0.000013 |
| XSP25May22C340.00 | CALL | 340.00 | | $59.78 / 50 | $61.61 / 50 | 0 | 0 | 41.529169% | 0.999973 | -0.008877 | 0.000007 | 0.000077 | 0.093124 |
| XSP25May22P340.00 | PUT | 340.00 | | $0.05 / 1,657 | $0.08 / 1,250 | 0 | 0 | 41.209668% | -0.000027 | -0.000095 | 0.000007 | 0.000077 | -0.000003 |
| XSP25May22C335.00 | CALL | 335.00 | | $64.77 / 50 | $66.60 / 50 | 0 | 0 | 43.292066% | 0.999994 | -0.008674 | 0.000002 | 0.000017 | 0.091757 |
| XSP25May22P335.00 | PUT | 335.00 | $0.59 | $0.04 / 1,657 | $0.07 / 1,450 | 0 | 15 | 43.633914% | -0.000006 | -0.000021 | 0.000002 | 0.000017 | -0.000001 |
| XSP25May22C330.00 | CALL | 330.00 | | $69.76 / 50 | $71.59 / 50 | 0 | 0 | 49.854877% | 0.999999 | -0.008527 | 0.000001 | 0.000003 | 0.090387 |
| XSP25May22P330.00 | PUT | 330.00 | $0.77 | $0.03 / 1,657 | $0.07 / 1,657 | 0 | 10 | 46.388757% | -0.000001 | -0.000004 | 0.000001 | 0.000003 | 0.000000 |
| XSP25May22C325.00 | CALL | 325.00 | | $74.75 / 50 | $76.58 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.008395 | 0.000001 | 0.000001 | 0.089018 |
| XSP25May22P325.00 | PUT | 325.00 | | $0.03 / 1,050 | $0.06 / 1,657 | 0 | 0 | 49.078964% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22C320.00 | CALL | 320.00 | | $79.67 / 50 | $81.55 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.008265 | 0.000001 | 0.000000 | 0.087649 |
| XSP25May22P320.00 | PUT | 320.00 | | $0.02 / 1,450 | $0.05 / 1,657 | 0 | 0 | 50.973503% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C315.00 | CALL | 315.00 | | $84.66 / 50 | $86.55 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.008136 | 0.000001 | 0.000000 | 0.086279 |
| XSP25May22P315.00 | PUT | 315.00 | | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 0 | 52.413433% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C310.00 | CALL | 310.00 | | $89.65 / 50 | $91.54 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.008007 | 0.000001 | 0.000000 | 0.084910 |
| XSP25May22P310.00 | PUT | 310.00 | | $0.01 / 1,250 | $0.04 / 1,657 | 0 | 0 | 55.587440% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C305.00 | CALL | 305.00 | | $94.75 / 50 | $96.58 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.007878 | 0.000001 | 0.000000 | 0.083540 |
| XSP25May22P305.00 | PUT | 305.00 | | | $0.03 / 1,657 | 0 | 0 | 59.849420% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C300.00 | CALL | 300.00 | | $99.64 / 50 | $101.53 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.007749 | 0.000001 | 0.000000 | 0.082171 |
| XSP25May22P300.00 | PUT | 300.00 | $0.04 | | $0.03 / 1,657 | 0 | 20 | 63.154474% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C295.00 | CALL | 295.00 | | $104.64 / 50 | $106.52 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.007620 | 0.000001 | 0.000000 | 0.080801 |
| XSP25May22P295.00 | PUT | 295.00 | | | $0.03 / 1,657 | 0 | 0 | 66.504449% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C290.00 | CALL | 290.00 | | $109.71 / 50 | $111.54 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.007490 | 0.000001 | 0.000000 | 0.079432 |
| XSP25May22P290.00 | PUT | 290.00 | | | $0.02 / 1,250 | 0 | 0 | 67.302810% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C285.00 | CALL | 285.00 | | $114.71 / 50 | $116.54 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.007361 | 0.000001 | 0.000000 | 0.078062 |
| XSP25May22P285.00 | PUT | 285.00 | $0.08 | | $0.02 / 1,657 | 0 | 0 | 70.640969% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C280.00 | CALL | 280.00 | | $119.63 / 50 | $121.51 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.007232 | 0.000001 | 0.000000 | 0.076693 |
| XSP25May22P280.00 | PUT | 280.00 | | | $0.02 / 1,657 | 0 | 0 | 74.026930% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C275.00 | CALL | 275.00 | | $124.70 / 50 | $126.53 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.007103 | 0.000001 | 0.000000 | 0.075323 |
| XSP25May22P275.00 | PUT | 275.00 | | | $0.02 / 1,657 | 0 | 0 | 77.468332% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C270.00 | CALL | 270.00 | | $129.70 / 50 | $131.53 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.006974 | 0.000001 | 0.000000 | 0.073953 |
| XSP25May22P270.00 | PUT | 270.00 | | | $0.02 / 1,657 | 0 | 0 | 80.961521% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |