XSP.IN Option Chain
End of day data from May 18, 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 |
| XSP25May22P388.00 | PUT | 388.00 | $1.85 | $4.54 / 153 | $4.63 / 153 | 167 | 2 | 28.614419% | -0.369860 | -0.336537 | 0.026158 | 0.219327 | -0.032634 |
| XSP25May22P392.00 | PUT | 392.00 | $6.65 | $6.20 / 119 | $6.29 / 119 | 55 | 108 | 28.038931% | -0.478728 | -0.354152 | 0.027603 | 0.231442 | -0.042382 |
| XSP25May22C392.00 | CALL | 392.00 | $6.25 | $6.35 / 119 | $6.44 / 119 | 51 | 0 | 26.508671% | 0.521272 | -0.364674 | 0.027603 | 0.231442 | 0.043517 |
| XSP25May22P380.00 | PUT | 380.00 | $2.42 | $2.26 / 289 | $2.32 / 289 | 25 | 74 | 29.759452% | -0.184404 | -0.238312 | 0.018458 | 0.154766 | -0.016185 |
| XSP25May22P376.00 | PUT | 376.00 | $1.23 | $1.54 / 357 | $1.60 / 357 | 20 | 1 | 30.406103% | -0.117725 | -0.176755 | 0.013674 | 0.114656 | -0.010311 |
| XSP25May22P383.00 | PUT | 383.00 | $2.37 | $2.97 / 221 | $3.05 / 221 | 17 | 187 | 29.349961% | -0.246707 | -0.281966 | 0.021863 | 0.183316 | -0.021691 |
| XSP25May22P381.00 | PUT | 381.00 | $1.98 | $2.48 / 255 | $2.54 / 255 | 14 | 0 | 29.610299% | -0.204048 | -0.253384 | 0.019632 | 0.164610 | -0.017919 |
| XSP25May22C395.00 | CALL | 395.00 | $4.61 | $4.85 / 136 | $4.94 / 136 | 12 | 0 | 26.069253% | 0.438824 | -0.360116 | 0.027317 | 0.229041 | 0.036732 |
| XSP25May22C405.00 | CALL | 405.00 | $1.59 | $1.55 / 323 | $1.61 / 323 | 10 | 12 | 24.683440% | 0.202213 | -0.256292 | 0.019527 | 0.163725 | 0.017040 |
| XSP25May22P395.00 | PUT | 395.00 | $8.02 | $7.68 / 119 | $7.80 / 119 | 10 | 2 | 27.593783% | -0.561176 | -0.349512 | 0.027317 | 0.229041 | -0.049825 |
| XSP25May22P371.00 | PUT | 371.00 | $0.78 | $0.95 / 663 | $1.00 / 493 | 10 | 2 | 31.442242% | -0.060518 | -0.107530 | 0.008310 | 0.069674 | -0.005289 |
| XSP25May22P350.00 | PUT | 350.00 | $0.15 | $0.20 / 816 | $0.23 / 816 | 10 | 11 | 39.818018% | -0.000860 | -0.002635 | 0.000203 | 0.001703 | -0.000075 |
| XSP25May22C429.00 | CALL | 429.00 | $0.06 | $0.02 / 1,150 | $0.05 / 1,450 | 9 | 0 | 24.529787% | 0.008218 | -0.020331 | 0.001555 | 0.013039 | 0.000698 |
| XSP25May22C404.00 | CALL | 404.00 | $1.85 | $1.77 / 289 | $1.83 / 289 | 9 | 40 | 24.799341% | 0.221683 | -0.270538 | 0.020606 | 0.172772 | 0.018671 |
| XSP25May22P375.00 | PUT | 375.00 | $1.59 | $1.40 / 391 | $1.46 / 391 | 7 | 7 | 30.611982% | -0.104043 | -0.161819 | 0.012516 | 0.104941 | -0.009108 |
| XSP25May22P387.00 | PUT | 387.00 | $3.82 | $4.18 / 153 | $4.27 / 153 | 6 | 3 | 28.746733% | -0.343698 | -0.328158 | 0.025492 | 0.213747 | -0.030303 |
| XSP25May22C420.00 | CALL | 420.00 | $0.16 | $0.13 / 1,199 | $0.17 / 1,558 | 5 | 29 | 23.814610% | 0.034183 | -0.068715 | 0.005251 | 0.044029 | 0.002898 |
| XSP25May22P370.00 | PUT | 370.00 | $1.02 | $0.87 / 527 | $0.92 / 527 | 5 | 2 | 31.757414% | -0.052207 | -0.095725 | 0.007396 | 0.062013 | -0.004561 |
| XSP25May22C413.00 | CALL | 413.00 | $0.50 | $0.45 / 612 | $0.50 / 612 | 4 | 0 | 23.847403% | 0.086033 | -0.142529 | 0.010880 | 0.091224 | 0.007276 |
| XSP25May22C412.00 | CALL | 412.00 | $2.15 | $0.54 / 578 | $0.58 / 578 | 4 | 4 | 23.931734% | 0.096855 | -0.155645 | 0.011879 | 0.099600 | 0.008189 |
| XSP25May22C411.00 | CALL | 411.00 | $0.82 | $0.63 / 527 | $0.68 / 527 | 4 | 0 | 23.999418% | 0.108675 | -0.169267 | 0.012916 | 0.108295 | 0.009184 |
| XSP25May22C410.00 | CALL | 410.00 | $1.78 | $0.74 / 493 | $0.79 / 493 | 4 | 3 | 24.084627% | 0.121531 | -0.183316 | 0.013985 | 0.117258 | 0.010266 |
| XSP25May22C406.00 | CALL | 406.00 | $1.93 | $1.35 / 340 | $1.40 / 340 | 4 | 4 | 24.530330% | 0.183848 | -0.241742 | 0.018423 | 0.154475 | 0.015501 |
| XSP25May22P405.00 | PUT | 405.00 | $7.66 | $13.45 / 10 | $15.39 / 10 | 4 | 1 | 26.751563% | -0.797787 | -0.245420 | 0.019527 | 0.163725 | -0.071708 |
| XSP25May22P404.00 | PUT | 404.00 | $7.60 | $12.70 / 10 | $14.58 / 10 | 4 | 2 | 26.764349% | -0.778317 | -0.259693 | 0.020606 | 0.172772 | -0.069858 |
| XSP25May22C400.00 | CALL | 400.00 | $2.91 | $2.90 / 204 | $2.96 / 204 | 4 | 2 | 25.388504% | 0.309958 | -0.321399 | 0.024443 | 0.204948 | 0.026042 |
| XSP25May22P377.00 | PUT | 377.00 | $1.71 | $1.70 / 340 | $1.76 / 340 | 4 | 0 | 30.249573% | -0.132593 | -0.192015 | 0.014859 | 0.124588 | -0.011619 |
| XSP25May22P365.00 | PUT | 365.00 | $0.20 | $0.55 / 646 | $0.60 / 946 | 4 | 17 | 33.229380% | -0.023089 | -0.049065 | 0.003788 | 0.031760 | -0.002014 |
| XSP25May22P415.00 | PUT | 415.00 | $15.28 | $22.19 / 52 | $24.22 / 52 | 3 | 27 | 28.224855% | -0.932797 | -0.106919 | 0.009015 | 0.075590 | -0.085251 |
| XSP25May22P412.00 | PUT | 412.00 | $12.91 | $19.38 / 53 | $21.41 / 53 | 3 | 3 | 27.220904% | -0.903145 | -0.144586 | 0.011879 | 0.099600 | -0.082093 |
| XSP25May22C408.00 | CALL | 408.00 | $2.26 | $1.01 / 408 | $1.06 / 408 | 3 | 2 | 24.301663% | 0.150472 | -0.212312 | 0.016189 | 0.135741 | 0.012699 |
| XSP25May22C403.00 | CALL | 403.00 | $2.57 | $2.02 / 272 | $2.08 / 272 | 3 | 8 | 24.963334% | 0.242233 | -0.284328 | 0.021649 | 0.181518 | 0.020390 |
| XSP25May22C402.00 | CALL | 402.00 | $2.33 | $2.29 / 238 | $2.35 / 238 | 3 | 14 | 25.107957% | 0.263830 | -0.297506 | 0.022644 | 0.189863 | 0.022195 |
| XSP25May22P400.00 | PUT | 400.00 | $7.80 | $9.96 / 10 | $11.57 / 10 | 3 | 19 | 27.030437% | -0.690042 | -0.310662 | 0.024443 | 0.204948 | -0.061611 |
| XSP25May22P398.00 | PUT | 398.00 | $6.80 | $8.74 / 10 | $10.22 / 10 | 3 | 4 | 27.244728% | -0.640456 | -0.330327 | 0.025911 | 0.217254 | -0.057048 |
| XSP25May22P390.00 | PUT | 390.00 | $4.32 | $5.32 / 136 | $5.41 / 136 | 3 | 54 | 28.313156% | -0.423704 | -0.348667 | 0.027135 | 0.227520 | -0.037445 |
| XSP25May22P385.00 | PUT | 385.00 | $3.55 | $3.54 / 187 | $3.62 / 187 | 3 | 20 | 29.063103% | -0.293471 | -0.307318 | 0.023850 | 0.199972 | -0.025837 |
| XSP25May22P378.00 | PUT | 378.00 | $0.71 | $1.87 / 323 | $1.93 / 323 | 3 | 0 | 30.074314% | -0.148661 | -0.207463 | 0.016059 | 0.134649 | -0.013033 |
| XSP25May22C432.00 | CALL | 432.00 | $0.04 | | $0.04 / 1,657 | 2 | 3 | 26.622866% | 0.004819 | -0.012671 | 0.000969 | 0.008129 | 0.000410 |
| XSP25May22P420.00 | PUT | 420.00 | $23.88 | $26.97 / 50 | $29.00 / 50 | 2 | 35 | 29.942247% | -0.965817 | -0.057441 | 0.005251 | 0.044029 | -0.089137 |
| XSP25May22C409.00 | CALL | 409.00 | $1.99 | $0.87 / 442 | $0.92 / 459 | 2 | 1 | 24.215038% | 0.135455 | -0.197699 | 0.015079 | 0.126429 | 0.011437 |
| XSP25May22P402.00 | PUT | 402.00 | $5.95 | $11.28 / 10 | $13.03 / 10 | 2 | 3 | 26.874319% | -0.736170 | -0.286715 | 0.022644 | 0.189863 | -0.065896 |
| XSP25May22C401.00 | CALL | 401.00 | $2.67 | $2.58 / 221 | $2.64 / 221 | 2 | 0 | 25.235025% | 0.286424 | -0.309914 | 0.023579 | 0.197706 | 0.024080 |
| XSP25May22P399.00 | PUT | 399.00 | $6.89 | $9.34 / 10 | $10.88 / 10 | 2 | 4 | 27.135798% | -0.665642 | -0.321101 | 0.025224 | 0.211494 | -0.059360 |
| XSP25May22C398.00 | CALL | 398.00 | $5.90 | $3.59 / 170 | $3.68 / 170 | 2 | 2 | 25.648502% | 0.359544 | -0.341010 | 0.025911 | 0.217254 | 0.030166 |
| XSP25May22P397.00 | PUT | 397.00 | $8.06 | $8.17 / 10 | $9.58 / 10 | 2 | 7 | 27.360304% | -0.614580 | -0.338211 | 0.026494 | 0.222145 | -0.054682 |
| XSP25May22P396.00 | PUT | 396.00 | $5.88 | $8.25 / 102 | $8.35 / 102 | 2 | 6 | 27.498585% | -0.588115 | -0.344638 | 0.026965 | 0.226095 | -0.052271 |
| XSP25May22P394.00 | PUT | 394.00 | $3.62 | $7.17 / 119 | $7.27 / 119 | 2 | 0 | 27.755416% | -0.533880 | -0.352756 | 0.027542 | 0.230935 | -0.047354 |
| XSP25May22P393.00 | PUT | 393.00 | $6.80 | $6.67 / 119 | $6.77 / 119 | 2 | 471 | 27.896278% | -0.506354 | -0.354313 | 0.027639 | 0.231742 | -0.044869 |
| XSP25May22P391.00 | PUT | 391.00 | $5.71 | $5.75 / 119 | $5.84 / 119 | 2 | 50 | 28.184596% | -0.451134 | -0.352264 | 0.027435 | 0.230030 | -0.039903 |
| XSP25May22P372.00 | PUT | 372.00 | $0.41 | $1.05 / 476 | $1.10 / 476 | 2 | 1 | 31.241376% | -0.069805 | -0.120105 | 0.009283 | 0.077838 | -0.006103 |
| XSP25May22C450.00 | CALL | 450.00 | $0.02 | | $0.02 / 1,657 | 1 | 18 | 33.786662% | 0.000108 | -0.000386 | 0.000030 | 0.000248 | 0.000009 |
| XSP25May22P443.00 | PUT | 443.00 | $41.30 | $49.81 / 50 | $51.84 / 50 | 1 | 0 | 44.127300% | -0.999467 | 0.010184 | 0.000131 | 0.001096 | -0.097030 |
| XSP25May22C433.00 | CALL | 433.00 | $0.04 | | $0.04 / 1,657 | 1 | 2 | 27.183496% | 0.004008 | -0.010746 | 0.000822 | 0.006894 | 0.000341 |
| XSP25May22C425.00 | CALL | 425.00 | $0.14 | $0.05 / 1,250 | $0.08 / 1,250 | 1 | 28 | 24.079207% | 0.016002 | -0.036275 | 0.002774 | 0.023257 | 0.001358 |
| XSP25May22C424.00 | CALL | 424.00 | $0.13 | $0.06 / 1,450 | $0.09 / 950 | 1 | 14 | 23.929929% | 0.018748 | -0.041535 | 0.003176 | 0.026626 | 0.001591 |
| XSP25May22C419.00 | CALL | 419.00 | $0.17 | $0.16 / 782 | $0.19 / 782 | 1 | 12 | 23.733428% | 0.039393 | -0.077180 | 0.005897 | 0.049445 | 0.003339 |
| XSP25May22C418.00 | CALL | 418.00 | $0.66 | $0.19 / 765 | $0.23 / 1,365 | 1 | 1 | 23.781416% | 0.045247 | -0.086346 | 0.006597 | 0.055311 | 0.003834 |
| XSP25May22C416.00 | CALL | 416.00 | $0.29 | $0.27 / 714 | $0.31 / 714 | 1 | 3 | 23.738823% | 0.059098 | -0.106796 | 0.008156 | 0.068389 | 0.005004 |
| XSP25May22C415.00 | CALL | 415.00 | $0.50 | $0.32 / 780 | $0.36 / 680 | 1 | 5 | 23.727692% | 0.067203 | -0.118059 | 0.009015 | 0.075590 | 0.005688 |
| XSP25May22C414.00 | CALL | 414.00 | $0.67 | $0.38 / 746 | $0.43 / 646 | 1 | 42 | 23.816514% | 0.076164 | -0.129983 | 0.009924 | 0.083210 | 0.006444 |
| XSP25May22P408.00 | PUT | 408.00 | $8.16 | $15.87 / 56 | $17.90 / 56 | 1 | 8 | 26.857070% | -0.849528 | -0.201359 | 0.016189 | 0.135741 | -0.076706 |
| XSP25May22P403.00 | PUT | 403.00 | $11.03 | $11.98 / 10 | $13.79 / 10 | 1 | 40 | 26.805428% | -0.757767 | -0.273510 | 0.021649 | 0.181518 | -0.067920 |
| XSP25May22C399.00 | CALL | 399.00 | $5.76 | $3.22 / 187 | $3.31 / 187 | 1 | 1 | 25.495308% | 0.334358 | -0.331811 | 0.025224 | 0.211494 | 0.028073 |
| XSP25May22C396.00 | CALL | 396.00 | $4.20 | $4.41 / 136 | $4.50 / 136 | 1 | 0 | 25.956340% | 0.411885 | -0.355268 | 0.026965 | 0.226095 | 0.034505 |
| XSP25May22C393.00 | CALL | 393.00 | $5.81 | $5.82 / 119 | $5.92 / 119 | 1 | 0 | 26.367063% | 0.493646 | -0.364863 | 0.027639 | 0.231742 | 0.041249 |
| XSP25May22C391.00 | CALL | 391.00 | $6.81 | $6.90 / 119 | $6.99 / 119 | 1 | 0 | 26.647248% | 0.548866 | -0.362760 | 0.027435 | 0.230030 | 0.045777 |
| XSP25May22P374.00 | PUT | 374.00 | $0.74 | $1.27 / 408 | $1.33 / 408 | 1 | 1 | 30.810923% | -0.091520 | -0.147331 | 0.011393 | 0.095523 | -0.008008 |
| XSP25May22P369.00 | PUT | 369.00 | $0.81 | $0.79 / 748 | $0.84 / 561 | 1 | 23 | 32.005091% | -0.044810 | -0.084729 | 0.006545 | 0.054880 | -0.003913 |
| XSP25May22P366.00 | PUT | 366.00 | $0.76 | $0.60 / 838 | $0.65 / 629 | 1 | 0 | 32.892540% | -0.027469 | -0.056744 | 0.004381 | 0.036736 | -0.002396 |
| XSP25May22P364.00 | PUT | 364.00 | $0.62 | $0.50 / 1,150 | $0.55 / 663 | 1 | 6 | 33.508468% | -0.019303 | -0.042172 | 0.003255 | 0.027295 | -0.001683 |
| XSP25May22P310.00 | PUT | 310.00 | $0.02 | $0.04 / 950 | $0.07 / 1,657 | 1 | 0 | 62.470745% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C510.00 | CALL | 510.00 | | | $0.02 / 1,657 | 0 | 0 | 60.505673% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P510.00 | PUT | 510.00 | | $116.76 / 50 | $118.85 / 50 | 0 | 0 | 83.322597% | -1.000000 | 0.013690 | 0.000001 | 0.000000 | -0.111757 |
| XSP25May22C505.00 | CALL | 505.00 | | | $0.02 / 1,657 | 0 | 0 | 58.452619% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P505.00 | PUT | 505.00 | | $111.82 / 50 | $113.86 / 50 | 0 | 0 | 81.851979% | -1.000000 | 0.013556 | 0.000001 | 0.000000 | -0.110661 |
| XSP25May22C500.00 | CALL | 500.00 | $0.02 | | $0.02 / 1,657 | 0 | 21 | 56.378917% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P500.00 | PUT | 500.00 | | $106.85 / 50 | $108.88 / 50 | 0 | 0 | 79.912071% | -1.000000 | 0.013422 | 0.000001 | 0.000000 | -0.109566 |
| XSP25May22C495.00 | CALL | 495.00 | $0.03 | | $0.02 / 1,657 | 0 | 10 | 54.271208% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P495.00 | PUT | 495.00 | | $101.82 / 50 | $103.85 / 50 | 0 | 0 | 76.186733% | -1.000000 | 0.013288 | 0.000001 | 0.000000 | -0.108470 |
| XSP25May22C490.00 | CALL | 490.00 | | | $0.02 / 1,657 | 0 | 0 | 52.136342% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P490.00 | PUT | 490.00 | | $96.77 / 50 | $98.85 / 50 | 0 | 0 | 72.573755% | -1.000000 | 0.013153 | 0.000001 | 0.000000 | -0.107374 |
| XSP25May22C485.00 | CALL | 485.00 | | | $0.02 / 1,657 | 0 | 0 | 49.964579% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P485.00 | PUT | 485.00 | | $91.80 / 50 | $93.83 / 50 | 0 | 0 | 69.895036% | -1.000000 | 0.013019 | 0.000001 | 0.000000 | -0.106279 |
| XSP25May22C480.00 | CALL | 480.00 | $0.02 | | $0.02 / 1,657 | 0 | 8 | 47.763958% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P480.00 | PUT | 480.00 | | $86.83 / 50 | $88.86 / 50 | 0 | 0 | 67.897883% | -1.000000 | 0.012885 | 0.000001 | 0.000000 | -0.105183 |
| XSP25May22C475.00 | CALL | 475.00 | $0.33 | | $0.02 / 1,657 | 0 | 23 | 45.530626% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P475.00 | PUT | 475.00 | | $81.77 / 50 | $83.86 / 50 | 0 | 0 | 64.067494% | -1.000000 | 0.012750 | 0.000001 | 0.000000 | -0.104087 |
| XSP25May22C470.00 | CALL | 470.00 | $0.12 | | $0.02 / 1,657 | 0 | 17 | 43.260658% | 0.000001 | -0.000002 | 0.000001 | 0.000002 | 0.000000 |
| XSP25May22P470.00 | PUT | 470.00 | | $76.83 / 50 | $78.86 / 50 | 0 | 0 | 61.916198% | -0.999999 | 0.012614 | 0.000001 | 0.000002 | -0.102992 |
| XSP25May22C468.00 | CALL | 468.00 | | | $0.02 / 1,657 | 0 | 0 | 42.342116% | 0.000001 | -0.000004 | 0.000001 | 0.000003 | 0.000000 |
| XSP25May22P468.00 | PUT | 468.00 | | $74.80 / 50 | $76.83 / 50 | 0 | 0 | 59.866028% | -0.999999 | 0.012559 | 0.000001 | 0.000003 | -0.102553 |
| XSP25May22C467.00 | CALL | 467.00 | | | $0.02 / 1,657 | 0 | 0 | 41.880547% | 0.000001 | -0.000006 | 0.000001 | 0.000004 | 0.000000 |
| XSP25May22P467.00 | PUT | 467.00 | | $73.77 / 50 | $75.86 / 50 | 0 | 0 | 59.257184% | -0.999999 | 0.012530 | 0.000001 | 0.000004 | -0.102334 |
| XSP25May22C466.00 | CALL | 466.00 | | | $0.02 / 1,657 | 0 | 0 | 41.417454% | 0.000002 | -0.000007 | 0.000001 | 0.000005 | 0.000000 |
| XSP25May22P466.00 | PUT | 466.00 | | $72.77 / 50 | $74.86 / 50 | 0 | 0 | 58.646109% | -0.999998 | 0.012502 | 0.000001 | 0.000005 | -0.102115 |
| XSP25May22C465.00 | CALL | 465.00 | $0.34 | | $0.02 / 1,657 | 0 | 1 | 40.952834% | 0.000002 | -0.000010 | 0.000001 | 0.000006 | 0.000000 |
| XSP25May22P465.00 | PUT | 465.00 | | $71.83 / 50 | $73.86 / 50 | 0 | 0 | 58.844215% | -0.999998 | 0.012473 | 0.000001 | 0.000006 | -0.101896 |
| XSP25May22C464.00 | CALL | 464.00 | | | $0.02 / 1,657 | 0 | 0 | 40.486678% | 0.000003 | -0.000013 | 0.000001 | 0.000008 | 0.000000 |
| XSP25May22P464.00 | PUT | 464.00 | | $70.83 / 50 | $72.86 / 50 | 0 | 0 | 58.222880% | -0.999997 | 0.012443 | 0.000001 | 0.000008 | -0.101677 |
| XSP25May22C463.00 | CALL | 463.00 | | | $0.02 / 1,657 | 0 | 0 | 40.018968% | 0.000004 | -0.000016 | 0.000001 | 0.000010 | 0.000000 |
| XSP25May22P463.00 | PUT | 463.00 | | $69.83 / 50 | $71.86 / 50 | 0 | 0 | 57.599158% | -0.999996 | 0.012412 | 0.000001 | 0.000010 | -0.101457 |
| XSP25May22C462.00 | CALL | 462.00 | | | $0.02 / 1,657 | 0 | 0 | 39.549682% | 0.000005 | -0.000021 | 0.000002 | 0.000014 | 0.000000 |
| XSP25May22P462.00 | PUT | 462.00 | | $68.83 / 50 | $70.86 / 50 | 0 | 0 | 56.973018% | -0.999995 | 0.012381 | 0.000002 | 0.000014 | -0.101238 |
| XSP25May22C461.00 | CALL | 461.00 | | | $0.02 / 1,657 | 0 | 0 | 39.079229% | 0.000007 | -0.000027 | 0.000002 | 0.000018 | 0.000001 |
| XSP25May22P461.00 | PUT | 461.00 | | $67.85 / 50 | $69.88 / 50 | 0 | 0 | 56.849225% | -0.999993 | 0.012347 | 0.000002 | 0.000018 | -0.101019 |
| XSP25May22C460.00 | CALL | 460.00 | $0.40 | | $0.02 / 1,657 | 0 | 7 | 38.604006% | 0.000009 | -0.000035 | 0.000003 | 0.000023 | 0.000001 |
| XSP25May22P460.00 | PUT | 460.00 | | $66.77 / 50 | $68.86 / 50 | 0 | 0 | 54.931254% | -0.999991 | 0.012313 | 0.000003 | 0.000023 | -0.100800 |
| XSP25May22C459.00 | CALL | 459.00 | | | $0.02 / 1,657 | 0 | 0 | 38.131171% | 0.000011 | -0.000046 | 0.000003 | 0.000029 | 0.000001 |
| XSP25May22P459.00 | PUT | 459.00 | | $65.83 / 50 | $67.86 / 50 | 0 | 0 | 55.079779% | -0.999989 | 0.012276 | 0.000003 | 0.000029 | -0.100580 |
| XSP25May22C458.00 | CALL | 458.00 | | | $0.02 / 1,657 | 0 | 0 | 37.656013% | 0.000015 | -0.000059 | 0.000004 | 0.000038 | 0.000001 |
| XSP25May22P458.00 | PUT | 458.00 | | $64.83 / 50 | $66.86 / 50 | 0 | 0 | 54.443654% | -0.999985 | 0.012236 | 0.000004 | 0.000038 | -0.100361 |
| XSP25May22C457.00 | CALL | 457.00 | $0.41 | | $0.02 / 1,657 | 0 | 30 | 37.178816% | 0.000019 | -0.000075 | 0.000006 | 0.000048 | 0.000002 |
| XSP25May22P457.00 | PUT | 457.00 | | $63.83 / 50 | $65.87 / 50 | 0 | 0 | 53.927013% | -0.999981 | 0.012193 | 0.000006 | 0.000048 | -0.100141 |
| XSP25May22C456.00 | CALL | 456.00 | | | $0.02 / 1,657 | 0 | 0 | 36.698880% | 0.000025 | -0.000096 | 0.000007 | 0.000061 | 0.000002 |
| XSP25May22P456.00 | PUT | 456.00 | | $62.83 / 50 | $64.86 / 50 | 0 | 0 | 53.162275% | -0.999975 | 0.012145 | 0.000007 | 0.000061 | -0.099922 |
| XSP25May22C455.00 | CALL | 455.00 | $0.25 | | $0.02 / 1,657 | 0 | 16 | 36.220421% | 0.000032 | -0.000122 | 0.000009 | 0.000078 | 0.000003 |
| XSP25May22P455.00 | PUT | 455.00 | $13.15 | $61.83 / 50 | $63.86 / 50 | 0 | 1 | 52.519237% | -0.999968 | 0.012092 | 0.000009 | 0.000078 | -0.099702 |
| XSP25May22C454.00 | CALL | 454.00 | | | $0.02 / 1,657 | 0 | 0 | 35.736154% | 0.000041 | -0.000154 | 0.000012 | 0.000099 | 0.000003 |
| XSP25May22P454.00 | PUT | 454.00 | | $60.83 / 50 | $62.87 / 50 | 0 | 0 | 51.991015% | -0.999959 | 0.012033 | 0.000012 | 0.000099 | -0.099482 |
| XSP25May22C453.00 | CALL | 453.00 | | | $0.02 / 1,657 | 0 | 0 | 35.251807% | 0.000052 | -0.000195 | 0.000015 | 0.000125 | 0.000004 |
| XSP25May22P453.00 | PUT | 453.00 | | $59.86 / 50 | $61.89 / 50 | 0 | 0 | 51.926094% | -0.999948 | 0.011965 | 0.000015 | 0.000125 | -0.099262 |
| XSP25May22C452.00 | CALL | 452.00 | | | $0.02 / 1,657 | 0 | 0 | 34.766045% | 0.000067 | -0.000246 | 0.000019 | 0.000158 | 0.000006 |
| XSP25May22P452.00 | PUT | 452.00 | $47.57 | $58.83 / 50 | $60.86 / 50 | 0 | 0 | 50.571872% | -0.999933 | 0.011888 | 0.000019 | 0.000158 | -0.099042 |
| XSP25May22C451.00 | CALL | 451.00 | | | $0.02 / 1,657 | 0 | 0 | 34.277522% | 0.000085 | -0.000309 | 0.000024 | 0.000198 | 0.000007 |
| XSP25May22P451.00 | PUT | 451.00 | | $57.83 / 50 | $59.87 / 50 | 0 | 0 | 50.033968% | -0.999915 | 0.011798 | 0.000024 | 0.000198 | -0.098821 |
| XSP25May22P450.00 | PUT | 450.00 | $10.75 | $56.86 / 50 | $58.89 / 50 | 0 | 2 | 49.944603% | -0.999892 | 0.011693 | 0.000030 | 0.000248 | -0.098600 |
| XSP25May22C449.00 | CALL | 449.00 | | | $0.02 / 1,550 | 0 | 0 | 33.296167% | 0.000137 | -0.000482 | 0.000037 | 0.000310 | 0.000012 |
| XSP25May22P449.00 | PUT | 449.00 | | $55.83 / 50 | $57.86 / 50 | 0 | 0 | 48.600088% | -0.999863 | 0.011570 | 0.000037 | 0.000310 | -0.098378 |
| XSP25May22C448.00 | CALL | 448.00 | $1.39 | | $0.02 / 1,450 | 0 | 6 | 32.803273% | 0.000174 | -0.000600 | 0.000046 | 0.000386 | 0.000015 |
| XSP25May22P448.00 | PUT | 448.00 | | $54.83 / 50 | $56.87 / 50 | 0 | 0 | 48.049067% | -0.999826 | 0.011426 | 0.000046 | 0.000386 | -0.098156 |
| XSP25May22C447.00 | CALL | 447.00 | $9.33 | | $0.02 / 1,350 | 0 | 3 | 32.309838% | 0.000219 | -0.000745 | 0.000057 | 0.000478 | 0.000019 |
| XSP25May22P447.00 | PUT | 447.00 | | $53.83 / 50 | $55.86 / 50 | 0 | 0 | 47.268334% | -0.999781 | 0.011254 | 0.000057 | 0.000478 | -0.097933 |
| XSP25May22C446.00 | CALL | 446.00 | $1.24 | | $0.02 / 1,250 | 0 | 8 | 31.809656% | 0.000274 | -0.000921 | 0.000071 | 0.000591 | 0.000023 |
| XSP25May22P446.00 | PUT | 446.00 | | $52.83 / 50 | $54.87 / 50 | 0 | 0 | 46.711978% | -0.999726 | 0.011051 | 0.000071 | 0.000591 | -0.097709 |
| XSP25May22C445.00 | CALL | 445.00 | $0.03 | | $0.02 / 1,050 | 0 | 3 | 31.310164% | 0.000343 | -0.001135 | 0.000087 | 0.000729 | 0.000029 |
| XSP25May22P445.00 | PUT | 445.00 | | $51.78 / 50 | $53.86 / 50 | 0 | 0 | 45.355535% | -0.999657 | 0.010810 | 0.000087 | 0.000729 | -0.097484 |
| XSP25May22C444.00 | CALL | 444.00 | $1.23 | | $0.02 / 850 | 0 | 2 | 30.809659% | 0.000429 | -0.001395 | 0.000107 | 0.000895 | 0.000037 |
| XSP25May22P444.00 | PUT | 444.00 | $54.00 | $50.81 / 50 | $52.84 / 50 | 0 | 0 | 44.801470% | -0.999571 | 0.010524 | 0.000107 | 0.000895 | -0.097258 |
| XSP25May22C443.00 | CALL | 443.00 | $1.37 | | $0.03 / 1,657 | 0 | 2 | 31.627310% | 0.000533 | -0.001708 | 0.000131 | 0.001096 | 0.000045 |
| XSP25May22C442.00 | CALL | 442.00 | $0.02 | | $0.03 / 1,657 | 0 | 5 | 31.104126% | 0.000662 | -0.002084 | 0.000160 | 0.001338 | 0.000056 |
| XSP25May22P442.00 | PUT | 442.00 | $51.77 | $48.78 / 50 | $50.87 / 50 | 0 | 0 | 43.450500% | -0.999338 | 0.009781 | 0.000160 | 0.001338 | -0.096800 |
| XSP25May22C441.00 | CALL | 441.00 | $1.75 | | $0.03 / 1,657 | 0 | 8 | 30.580151% | 0.000819 | -0.002535 | 0.000194 | 0.001627 | 0.000070 |
| XSP25May22P441.00 | PUT | 441.00 | | $47.84 / 50 | $49.87 / 50 | 0 | 0 | 43.416299% | -0.999181 | 0.009303 | 0.000194 | 0.001627 | -0.096567 |
| XSP25May22C440.00 | CALL | 440.00 | $3.87 | | $0.03 / 1,657 | 0 | 14 | 30.053542% | 0.001009 | -0.003074 | 0.000235 | 0.001973 | 0.000086 |
| XSP25May22P440.00 | PUT | 440.00 | $41.97 | $46.84 / 50 | $48.87 / 50 | 0 | 3 | 42.724722% | -0.998991 | 0.008738 | 0.000235 | 0.001973 | -0.096332 |
| XSP25May22C439.00 | CALL | 439.00 | $0.11 | | $0.03 / 1,657 | 0 | 14 | 29.522131% | 0.001241 | -0.003714 | 0.000284 | 0.002384 | 0.000106 |
| XSP25May22P439.00 | PUT | 439.00 | $44.31 | $45.84 / 50 | $47.87 / 50 | 0 | 7 | 42.030153% | -0.998759 | 0.008071 | 0.000284 | 0.002384 | -0.096093 |
| XSP25May22C438.00 | CALL | 438.00 | $0.13 | | $0.03 / 1,657 | 0 | 39 | 28.990633% | 0.001520 | -0.004472 | 0.000342 | 0.002870 | 0.000129 |
| XSP25May22P438.00 | PUT | 438.00 | | $44.84 / 50 | $46.88 / 50 | 0 | 0 | 41.433517% | -0.998480 | 0.007286 | 0.000342 | 0.002870 | -0.095850 |
| XSP25May22C437.00 | CALL | 437.00 | $0.04 | | $0.03 / 1,657 | 0 | 11 | 28.456501% | 0.001857 | -0.005366 | 0.000411 | 0.003444 | 0.000158 |
| XSP25May22P437.00 | PUT | 437.00 | | $43.84 / 50 | $45.87 / 50 | 0 | 0 | 40.630420% | -0.998143 | 0.006365 | 0.000411 | 0.003444 | -0.095602 |
| XSP25May22C436.00 | CALL | 436.00 | $0.04 | | $0.03 / 1,450 | 0 | 5 | 27.920708% | 0.002262 | -0.006417 | 0.000491 | 0.004118 | 0.000192 |
| XSP25May22P436.00 | PUT | 436.00 | | $42.86 / 50 | $44.89 / 50 | 0 | 0 | 40.317285% | -0.997738 | 0.005287 | 0.000491 | 0.004118 | -0.095349 |
| XSP25May22C435.00 | CALL | 435.00 | $0.04 | | $0.03 / 1,150 | 0 | 6 | 27.380513% | 0.002745 | -0.007647 | 0.000585 | 0.004907 | 0.000234 |
| XSP25May22P435.00 | PUT | 435.00 | $37.14 | $41.79 / 50 | $43.88 / 50 | 0 | 2 | 38.816369% | -0.997255 | 0.004030 | 0.000585 | 0.004907 | -0.095088 |
| XSP25May22C434.00 | CALL | 434.00 | $0.07 | | $0.03 / 850 | 0 | 1 | 26.839042% | 0.003322 | -0.009081 | 0.000695 | 0.005827 | 0.000283 |
| XSP25May22P434.00 | PUT | 434.00 | $15.37 | $40.85 / 50 | $42.88 / 50 | 0 | 1 | 38.694714% | -0.996678 | 0.002569 | 0.000695 | 0.005827 | -0.094820 |
| XSP25May22P433.00 | PUT | 433.00 | $17.42 | $39.85 / 50 | $41.88 / 50 | 0 | 0 | 37.975319% | -0.995992 | 0.000877 | 0.000822 | 0.006894 | -0.094543 |
| XSP25May22P432.00 | PUT | 432.00 | $34.74 | $38.80 / 50 | $40.89 / 50 | 0 | 2 | 36.873644% | -0.995181 | -0.001075 | 0.000969 | 0.008129 | -0.094255 |
| XSP25May22C431.00 | CALL | 431.00 | $0.13 | $0.01 / 1,350 | $0.04 / 1,350 | 0 | 3 | 24.689229% | 0.005776 | -0.014888 | 0.001139 | 0.009550 | 0.000491 |
| XSP25May22P431.00 | PUT | 431.00 | | $37.86 / 50 | $39.89 / 50 | 0 | 0 | 36.707173% | -0.994224 | -0.003318 | 0.001139 | 0.009550 | -0.093954 |
| XSP25May22C430.00 | CALL | 430.00 | $0.13 | $0.01 / 1,657 | $0.05 / 1,657 | 0 | 6 | 24.647411% | 0.006901 | -0.017429 | 0.001333 | 0.011179 | 0.000586 |
| XSP25May22P430.00 | PUT | 430.00 | $10.93 | $36.84 / 50 | $38.87 / 50 | 0 | 5 | 35.610003% | -0.993099 | -0.005887 | 0.001333 | 0.011179 | -0.093640 |
| XSP25May22P429.00 | PUT | 429.00 | $10.54 | $35.87 / 50 | $37.91 / 50 | 0 | 10 | 35.497546% | -0.991782 | -0.008815 | 0.001555 | 0.013039 | -0.093309 |
| XSP25May22C428.00 | CALL | 428.00 | $0.81 | $0.02 / 1,657 | $0.06 / 1,657 | 0 | 6 | 24.351818% | 0.009755 | -0.023628 | 0.001807 | 0.015153 | 0.000829 |
| XSP25May22P428.00 | PUT | 428.00 | $15.81 | $34.85 / 50 | $36.88 / 50 | 0 | 5 | 34.317137% | -0.990245 | -0.012139 | 0.001807 | 0.015153 | -0.092959 |
| XSP25May22C427.00 | CALL | 427.00 | | $0.03 / 1,657 | $0.06 / 850 | 0 | 0 | 24.121466% | 0.011543 | -0.027359 | 0.002092 | 0.017544 | 0.000980 |
| XSP25May22P427.00 | PUT | 427.00 | | $33.86 / 50 | $35.89 / 50 | 0 | 0 | 33.745388% | -0.988457 | -0.015897 | 0.002092 | 0.017544 | -0.092589 |
| XSP25May22C426.00 | CALL | 426.00 | $10.00 | $0.04 / 1,350 | $0.07 / 1,150 | 0 | 1 | 24.148353% | 0.013613 | -0.031562 | 0.002414 | 0.020237 | 0.001156 |
| XSP25May22P426.00 | PUT | 426.00 | | $32.87 / 50 | $34.90 / 50 | 0 | 0 | 33.161821% | -0.986387 | -0.020127 | 0.002414 | 0.020237 | -0.092194 |
| XSP25May22P425.00 | PUT | 425.00 | $11.57 | $31.93 / 50 | $33.96 / 50 | 0 | 4 | 33.347471% | -0.983998 | -0.024867 | 0.002774 | 0.023257 | -0.091772 |
| XSP25May22P424.00 | PUT | 424.00 | $27.19 | $30.92 / 50 | $32.95 / 50 | 0 | 4 | 32.417720% | -0.981252 | -0.030154 | 0.003176 | 0.026626 | -0.091320 |
| XSP25May22C423.00 | CALL | 423.00 | $0.52 | $0.07 / 1,657 | $0.11 / 1,657 | 0 | 1 | 23.917944% | 0.021894 | -0.047378 | 0.003622 | 0.030368 | 0.001858 |
| XSP25May22P423.00 | PUT | 423.00 | | $29.93 / 50 | $31.97 / 50 | 0 | 0 | 31.857522% | -0.978106 | -0.036023 | 0.003622 | 0.030368 | -0.090835 |
| XSP25May22C422.00 | CALL | 422.00 | $1.80 | $0.09 / 1,333 | $0.12 / 833 | 0 | 2 | 23.818335% | 0.025483 | -0.053837 | 0.004115 | 0.034504 | 0.002162 |
| XSP25May22P422.00 | PUT | 422.00 | $9.81 | $28.95 / 50 | $30.98 / 50 | 0 | 1 | 31.279279% | -0.974517 | -0.042509 | 0.004115 | 0.034504 | -0.090312 |
| XSP25May22C421.00 | CALL | 421.00 | | $0.11 / 816 | $0.14 / 816 | 0 | 0 | 23.796493% | 0.029563 | -0.060941 | 0.004658 | 0.039052 | 0.002507 |
| XSP25May22P421.00 | PUT | 421.00 | | $27.97 / 50 | $30.00 / 50 | 0 | 0 | 30.753843% | -0.970437 | -0.049639 | 0.004658 | 0.039052 | -0.089747 |
| XSP25May22P419.00 | PUT | 419.00 | $11.89 | $25.99 / 51 | $28.02 / 51 | 0 | 18 | 29.385260% | -0.960607 | -0.065932 | 0.005897 | 0.049445 | -0.088477 |
| XSP25May22P418.00 | PUT | 418.00 | | $25.05 / 51 | $27.09 / 51 | 0 | 0 | 29.354334% | -0.954753 | -0.075126 | 0.006597 | 0.055311 | -0.087763 |
| XSP25May22C417.00 | CALL | 417.00 | | $0.23 / 731 | $0.26 / 731 | 0 | 0 | 23.719988% | 0.051797 | -0.096220 | 0.007350 | 0.061626 | 0.004387 |
| XSP25May22P417.00 | PUT | 417.00 | $9.24 | $24.07 / 51 | $26.10 / 51 | 0 | 13 | 28.678320% | -0.948203 | -0.085027 | 0.007350 | 0.061626 | -0.086990 |
| XSP25May22P416.00 | PUT | 416.00 | $20.28 | $23.11 / 51 | $25.14 / 51 | 0 | 3 | 28.265777% | -0.940902 | -0.095629 | 0.008156 | 0.068389 | -0.086155 |
| XSP25May22P414.00 | PUT | 414.00 | $7.84 | $21.20 / 52 | $23.28 / 52 | 0 | 19 | 27.669441% | -0.923836 | -0.118870 | 0.009924 | 0.083210 | -0.084276 |
| XSP25May22P413.00 | PUT | 413.00 | $14.91 | $20.32 / 53 | $22.34 / 53 | 0 | 9 | 27.593218% | -0.913967 | -0.131443 | 0.010880 | 0.091224 | -0.083225 |
| XSP25May22P411.00 | PUT | 411.00 | $8.93 | $18.45 / 54 | $20.52 / 54 | 0 | 10 | 27.005861% | -0.891325 | -0.158234 | 0.012916 | 0.108295 | -0.080879 |
| XSP25May22P410.00 | PUT | 410.00 | $15.79 | $17.58 / 55 | $19.61 / 55 | 0 | 17 | 26.871741% | -0.878469 | -0.172310 | 0.013985 | 0.117258 | -0.079578 |
| XSP25May22P409.00 | PUT | 409.00 | | $16.73 / 55 | $18.76 / 55 | 0 | 0 | 26.952298% | -0.864545 | -0.186720 | 0.015079 | 0.126429 | -0.078187 |
| XSP25May22C407.00 | CALL | 407.00 | $6.83 | $1.17 / 374 | $1.22 / 374 | 0 | 4 | 24.409339% | 0.166601 | -0.227036 | 0.017307 | 0.145118 | 0.014054 |
| XSP25May22P407.00 | PUT | 407.00 | $5.33 | $15.03 / 57 | $17.06 / 67 | 0 | 9 | 26.806452% | -0.833399 | -0.216110 | 0.017307 | 0.145118 | -0.075133 |
| XSP25May22P406.00 | PUT | 406.00 | $6.08 | $14.22 / 69 | $16.22 / 10 | 0 | 7 | 26.753028% | -0.816152 | -0.230844 | 0.018423 | 0.154475 | -0.073466 |
| XSP25May22P401.00 | PUT | 401.00 | $8.74 | $10.60 / 10 | $12.29 / 10 | 0 | 1 | 26.936031% | -0.713576 | -0.299150 | 0.023579 | 0.197706 | -0.063791 |
| XSP25May22C397.00 | CALL | 397.00 | $8.80 | $3.98 / 153 | $4.07 / 153 | 0 | 1 | 25.770376% | 0.385420 | -0.348868 | 0.026494 | 0.222145 | 0.032313 |
| XSP25May22C394.00 | CALL | 394.00 | | $5.32 / 119 | $5.42 / 119 | 0 | 0 | 26.221066% | 0.466120 | -0.363332 | 0.027542 | 0.230935 | 0.038984 |
| XSP25May22C390.00 | CALL | 390.00 | | $7.47 / 119 | $7.60 / 119 | 0 | 0 | 26.850096% | 0.576296 | -0.359136 | 0.027135 | 0.227520 | 0.048016 |
| XSP25May22C389.00 | CALL | 389.00 | | $8.07 / 102 | $8.20 / 102 | 0 | 0 | 26.989511% | 0.603430 | -0.353845 | 0.026708 | 0.223938 | 0.050224 |
| XSP25May22P389.00 | PUT | 389.00 | | $4.92 / 136 | $5.01 / 136 | 0 | 0 | 28.471662% | -0.396570 | -0.343403 | 0.026708 | 0.223938 | -0.035018 |
| XSP25May22C388.00 | CALL | 388.00 | $12.73 | $8.11 / 10 | $9.37 / 10 | 0 | 1 | 27.041813% | 0.630140 | -0.346952 | 0.026158 | 0.219327 | 0.052389 |
| XSP25May22C387.00 | CALL | 387.00 | | $8.73 / 10 | $10.04 / 10 | 0 | 0 | 27.165005% | 0.656302 | -0.338546 | 0.025492 | 0.213747 | 0.054501 |
| XSP25May22C386.00 | CALL | 386.00 | | $9.36 / 10 | $10.74 / 10 | 0 | 0 | 27.278034% | 0.681801 | -0.328737 | 0.024720 | 0.207267 | 0.056551 |
| XSP25May22P386.00 | PUT | 386.00 | $2.43 | $3.85 / 170 | $3.94 / 170 | 0 | 2 | 28.918382% | -0.318199 | -0.318375 | 0.024720 | 0.207267 | -0.028034 |
| XSP25May22C385.00 | CALL | 385.00 | | $10.01 / 10 | $11.45 / 10 | 0 | 0 | 27.352685% | 0.706529 | -0.317653 | 0.023850 | 0.199972 | 0.058528 |
| XSP25May22C384.00 | CALL | 384.00 | | $10.42 / 74 | $12.45 / 74 | 0 | 0 | 27.444633% | 0.730389 | -0.305437 | 0.022893 | 0.191955 | 0.060426 |
| XSP25May22P384.00 | PUT | 384.00 | $0.73 | $3.24 / 204 | $3.32 / 204 | 0 | 51 | 29.179796% | -0.269611 | -0.295129 | 0.022893 | 0.191955 | -0.023721 |
| XSP25May22C383.00 | CALL | 383.00 | | $11.39 / 10 | $12.94 / 10 | 0 | 0 | 27.552577% | 0.753293 | -0.292247 | 0.021863 | 0.183316 | 0.062236 |
| XSP25May22C382.00 | CALL | 382.00 | | $12.11 / 10 | $13.72 / 10 | 0 | 0 | 27.661261% | 0.775168 | -0.278248 | 0.020772 | 0.174165 | 0.063952 |
| XSP25May22P382.00 | PUT | 382.00 | | $2.71 / 238 | $2.78 / 238 | 0 | 0 | 29.447758% | -0.224832 | -0.267993 | 0.020772 | 0.174165 | -0.019756 |
| XSP25May22C381.00 | CALL | 381.00 | | $12.85 / 10 | $14.52 / 10 | 0 | 0 | 27.779393% | 0.795952 | -0.263612 | 0.019632 | 0.164610 | 0.065570 |
| XSP25May22C380.00 | CALL | 380.00 | | $13.60 / 10 | $15.32 / 10 | 0 | 0 | 27.816946% | 0.815596 | -0.248512 | 0.018458 | 0.154766 | 0.067085 |
| XSP25May22C379.00 | CALL | 379.00 | | $14.38 / 10 | $16.15 / 10 | 0 | 0 | 27.929832% | 0.834065 | -0.233122 | 0.017263 | 0.144743 | 0.068495 |
| XSP25May22P379.00 | PUT | 379.00 | $0.50 | $2.06 / 306 | $2.12 / 306 | 0 | 7 | 29.931314% | -0.165935 | -0.222949 | 0.017263 | 0.144743 | -0.014556 |
| XSP25May22C378.00 | CALL | 378.00 | | $15.17 / 10 | $17.00 / 10 | 0 | 0 | 28.036172% | 0.851339 | -0.217610 | 0.016059 | 0.134649 | 0.069798 |
| XSP25May22C377.00 | CALL | 377.00 | | $15.97 / 10 | $17.85 / 10 | 0 | 0 | 28.065335% | 0.867407 | -0.202135 | 0.014859 | 0.124588 | 0.070994 |
| XSP25May22C376.00 | CALL | 376.00 | | $16.79 / 10 | $18.72 / 10 | 0 | 0 | 28.130289% | 0.882275 | -0.186848 | 0.013674 | 0.114656 | 0.072082 |
| XSP25May22C375.00 | CALL | 375.00 | | $17.63 / 10 | $19.60 / 10 | 0 | 0 | 28.198949% | 0.895957 | -0.171886 | 0.012516 | 0.104941 | 0.073066 |
| XSP25May22C374.00 | CALL | 374.00 | | $18.48 / 69 | $20.49 / 10 | 0 | 0 | 28.245052% | 0.908480 | -0.157371 | 0.011393 | 0.095523 | 0.073947 |
| XSP25May22C373.00 | CALL | 373.00 | | $19.34 / 10 | $21.34 / 58 | 0 | 0 | 28.027969% | 0.919878 | -0.143409 | 0.010313 | 0.086469 | 0.074728 |
| XSP25May22P373.00 | PUT | 373.00 | $0.24 | $1.15 / 589 | $1.21 / 442 | 0 | 2 | 31.002242% | -0.080122 | -0.133397 | 0.010313 | 0.086469 | -0.007008 |
| XSP25May22C372.00 | CALL | 372.00 | | $20.25 / 57 | $22.28 / 57 | 0 | 0 | 28.359472% | 0.930195 | -0.130091 | 0.009283 | 0.077838 | 0.075414 |
| XSP25May22C371.00 | CALL | 371.00 | | $21.15 / 56 | $23.18 / 56 | 0 | 0 | 28.347708% | 0.939482 | -0.117489 | 0.008310 | 0.069674 | 0.076009 |
| XSP25May22C370.00 | CALL | 370.00 | | $22.04 / 56 | $24.07 / 56 | 0 | 0 | 28.084388% | 0.947793 | -0.105657 | 0.007396 | 0.062013 | 0.076518 |
| XSP25May22C369.00 | CALL | 369.00 | | $22.95 / 55 | $24.97 / 55 | 0 | 0 | 27.832373% | 0.955190 | -0.094634 | 0.006545 | 0.054880 | 0.076946 |
| XSP25May22C368.00 | CALL | 368.00 | | $23.92 / 54 | $25.95 / 54 | 0 | 0 | 28.431015% | 0.961736 | -0.084443 | 0.005759 | 0.048288 | 0.077300 |
| XSP25May22P368.00 | PUT | 368.00 | | $0.72 / 770 | $0.77 / 578 | 0 | 0 | 32.288471% | -0.038264 | -0.074564 | 0.005759 | 0.048288 | -0.003340 |
| XSP25May22C367.00 | CALL | 367.00 | | $24.82 / 54 | $26.85 / 54 | 0 | 0 | 27.801331% | 0.967495 | -0.075089 | 0.005038 | 0.042241 | 0.077584 |
| XSP25May22P367.00 | PUT | 367.00 | $0.20 | $0.66 / 595 | $0.70 / 595 | 0 | 0 | 32.564474% | -0.032505 | -0.065238 | 0.005038 | 0.042241 | -0.002837 |
| XSP25May22C366.00 | CALL | 366.00 | | $25.75 / 53 | $27.78 / 53 | 0 | 0 | 27.419587% | 0.972531 | -0.066569 | 0.004381 | 0.036736 | 0.077806 |
| XSP25May22C365.00 | CALL | 365.00 | | $26.71 / 53 | $28.75 / 53 | 0 | 0 | 27.564713% | 0.976911 | -0.058863 | 0.003788 | 0.031760 | 0.077969 |
| XSP25May22C364.00 | CALL | 364.00 | | $27.70 / 53 | $29.73 / 53 | 0 | 0 | 28.082657% | 0.980697 | -0.051943 | 0.003255 | 0.027295 | 0.078081 |
| XSP25May22C363.00 | CALL | 363.00 | | $28.66 / 52 | $30.69 / 52 | 0 | 0 | 27.928879% | 0.983950 | -0.045775 | 0.002781 | 0.023317 | 0.078146 |
| XSP25May22P363.00 | PUT | 363.00 | $0.17 | $0.46 / 1,306 | $0.51 / 880 | 0 | 0 | 33.874696% | -0.016050 | -0.036031 | 0.002781 | 0.023317 | -0.001399 |
| XSP25May22C362.00 | CALL | 362.00 | | $29.58 / 52 | $31.61 / 52 | 0 | 0 | 26.157664% | 0.986728 | -0.040316 | 0.002361 | 0.019799 | 0.078169 |
| XSP25May22P362.00 | PUT | 362.00 | $0.40 | $0.43 / 697 | $0.47 / 697 | 0 | 0 | 34.270875% | -0.013272 | -0.030598 | 0.002361 | 0.019799 | -0.001156 |
| XSP25May22C361.00 | CALL | 361.00 | | $30.59 / 52 | $32.62 / 52 | 0 | 0 | 27.324514% | 0.989087 | -0.035517 | 0.001993 | 0.016709 | 0.078156 |
| XSP25May22P361.00 | PUT | 361.00 | | $0.39 / 1,392 | $0.44 / 1,014 | 0 | 0 | 34.618459% | -0.010913 | -0.025826 | 0.001993 | 0.016709 | -0.000951 |
| XSP25May22C360.00 | CALL | 360.00 | | $31.56 / 52 | $33.59 / 52 | 0 | 0 | 26.813882% | 0.991077 | -0.031329 | 0.001671 | 0.014015 | 0.078110 |
| XSP25May22P360.00 | PUT | 360.00 | $0.11 | $0.37 / 731 | $0.41 / 931 | 0 | 75 | 35.099407% | -0.008923 | -0.021665 | 0.001671 | 0.014015 | -0.000777 |
| XSP25May22C359.00 | CALL | 359.00 | | $32.50 / 51 | $34.53 / 51 | 0 | 0 | 23.051229% | 0.992746 | -0.027698 | 0.001393 | 0.011683 | 0.078037 |
| XSP25May22P359.00 | PUT | 359.00 | $0.31 | $0.34 / 1,031 | $0.38 / 731 | 0 | 0 | 35.448902% | -0.007254 | -0.018061 | 0.001393 | 0.011683 | -0.000632 |
| XSP25May22C358.00 | CALL | 358.00 | | $33.50 / 51 | $35.53 / 51 | 0 | 0 | 23.727615% | 0.994137 | -0.024573 | 0.001154 | 0.009678 | 0.077939 |
| XSP25May22P358.00 | PUT | 358.00 | $0.10 | $0.32 / 748 | $0.36 / 1,148 | 0 | 4 | 35.952685% | -0.005863 | -0.014963 | 0.001154 | 0.009678 | -0.000510 |
| XSP25May22C357.00 | CALL | 357.00 | | $34.48 / 51 | $36.51 / 51 | 0 | 0 | 35.337503% | 0.995289 | -0.021902 | 0.000950 | 0.007967 | 0.077820 |
| XSP25May22P357.00 | PUT | 357.00 | | $0.30 / 765 | $0.34 / 1,365 | 0 | 0 | 36.429057% | -0.004711 | -0.012319 | 0.000950 | 0.007967 | -0.000410 |
| XSP25May22C356.00 | CALL | 356.00 | | $35.46 / 51 | $37.49 / 51 | 0 | 0 | 35.718145% | 0.996237 | -0.019634 | 0.000777 | 0.006516 | 0.077683 |
| XSP25May22P356.00 | PUT | 356.00 | | $0.28 / 865 | $0.32 / 1,365 | 0 | 0 | 36.874914% | -0.003763 | -0.010077 | 0.000777 | 0.006516 | -0.000327 |
| XSP25May22C355.00 | CALL | 355.00 | | $36.42 / 51 | $38.45 / 51 | 0 | 0 | 35.920355% | 0.997012 | -0.017721 | 0.000632 | 0.005296 | 0.077532 |
| XSP25May22P355.00 | PUT | 355.00 | $1.43 | $0.26 / 1,382 | $0.30 / 882 | 0 | 23 | 37.285544% | -0.002988 | -0.008191 | 0.000632 | 0.005296 | -0.000260 |
| XSP25May22C354.00 | CALL | 354.00 | | $37.43 / 51 | $39.46 / 51 | 0 | 0 | 37.696003% | 0.997642 | -0.016118 | 0.000510 | 0.004277 | 0.077367 |
| XSP25May22P354.00 | PUT | 354.00 | | $0.25 / 782 | $0.29 / 1,524 | 0 | 0 | 37.912786% | -0.002358 | -0.006615 | 0.000510 | 0.004277 | -0.000205 |
| XSP25May22C353.00 | CALL | 353.00 | | $38.41 / 51 | $40.44 / 51 | 0 | 0 | 36.891447% | 0.998150 | -0.014783 | 0.000409 | 0.003431 | 0.077192 |
| XSP25May22P353.00 | PUT | 353.00 | | $0.23 / 1,499 | $0.27 / 899 | 0 | 0 | 38.261078% | -0.001850 | -0.005307 | 0.000409 | 0.003431 | -0.000161 |
| XSP25May22C352.00 | CALL | 352.00 | | $39.40 / 51 | $41.43 / 51 | 0 | 0 | 38.611867% | 0.998558 | -0.013679 | 0.000326 | 0.002735 | 0.077009 |
| XSP25May22P352.00 | PUT | 352.00 | | $0.22 / 1,099 | $0.26 / 1,558 | 0 | 0 | 38.846426% | -0.001442 | -0.004231 | 0.000326 | 0.002735 | -0.000125 |
| XSP25May22C351.00 | CALL | 351.00 | | $40.39 / 50 | $42.42 / 50 | 0 | 0 | 39.173896% | 0.998883 | -0.012772 | 0.000258 | 0.002165 | 0.076818 |
| XSP25May22P351.00 | PUT | 351.00 | | $0.21 / 1,016 | $0.25 / 1,591 | 0 | 0 | 39.416010% | -0.001117 | -0.003350 | 0.000258 | 0.002165 | -0.000097 |
| XSP25May22C350.00 | CALL | 350.00 | | $41.35 / 50 | $43.38 / 50 | 0 | 0 | 39.406486% | 0.999140 | -0.012030 | 0.000203 | 0.001703 | 0.076621 |
| XSP25May22C349.00 | CALL | 349.00 | | $42.37 / 50 | $44.40 / 50 | 0 | 0 | 38.489140% | 0.999342 | -0.011427 | 0.000159 | 0.001330 | 0.076420 |
| XSP25May22P349.00 | PUT | 349.00 | $0.10 | $0.19 / 833 | $0.22 / 833 | 0 | 1 | 40.345824% | -0.000658 | -0.002058 | 0.000159 | 0.001330 | -0.000057 |
| XSP25May22C348.00 | CALL | 348.00 | | $43.36 / 50 | $45.39 / 50 | 0 | 0 | 37.574979% | 0.999500 | -0.010939 | 0.000123 | 0.001032 | 0.076214 |
| XSP25May22P348.00 | PUT | 348.00 | $0.07 | $0.18 / 833 | $0.21 / 833 | 0 | 0 | 40.854922% | -0.000500 | -0.001597 | 0.000123 | 0.001032 | -0.000043 |
| XSP25May22C345.00 | CALL | 345.00 | | $46.33 / 50 | $48.36 / 50 | 0 | 0 | 41.948062% | 0.999789 | -0.009977 | 0.000055 | 0.000463 | 0.075582 |
| XSP25May22P345.00 | PUT | 345.00 | | $0.15 / 1,657 | $0.19 / 1,657 | 0 | 0 | 42.439764% | -0.000211 | -0.000716 | 0.000055 | 0.000463 | -0.000018 |
| XSP25May22C340.00 | CALL | 340.00 | | $51.30 / 50 | $53.33 / 50 | 0 | 0 | 41.788738% | 0.999956 | -0.009290 | 0.000013 | 0.000105 | 0.074501 |
| XSP25May22P340.00 | PUT | 340.00 | | $0.12 / 1,657 | $0.16 / 1,657 | 0 | 0 | 45.244370% | -0.000044 | -0.000163 | 0.000013 | 0.000105 | -0.000004 |
| XSP25May22C335.00 | CALL | 335.00 | | $56.22 / 50 | $58.26 / 50 | 0 | 0 | 46.684301% | 0.999992 | -0.009024 | 0.000002 | 0.000020 | 0.073408 |
| XSP25May22P335.00 | PUT | 335.00 | $0.59 | $0.10 / 1,250 | $0.13 / 1,657 | 0 | 15 | 47.957003% | -0.000008 | -0.000031 | 0.000002 | 0.000020 | -0.000001 |
| XSP25May22C330.00 | CALL | 330.00 | | $61.26 / 50 | $63.29 / 50 | 0 | 0 | 37.035728% | 0.999999 | -0.008863 | 0.000001 | 0.000003 | 0.072313 |
| XSP25May22P330.00 | PUT | 330.00 | $0.77 | $0.08 / 1,550 | $0.11 / 1,657 | 0 | 10 | 50.650470% | -0.000001 | -0.000005 | 0.000001 | 0.000003 | 0.000000 |
| XSP25May22C325.00 | CALL | 325.00 | | $66.24 / 50 | $68.27 / 50 | 0 | 0 | 44.774867% | 1.000000 | -0.008725 | 0.000001 | 0.000000 | 0.071218 |
| XSP25May22P325.00 | PUT | 325.00 | | $0.06 / 1,657 | $0.10 / 1,657 | 0 | 0 | 53.418977% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C320.00 | CALL | 320.00 | | $71.20 / 50 | $73.23 / 50 | 0 | 0 | 53.850360% | 1.000000 | -0.008590 | 0.000001 | 0.000000 | 0.070122 |
| XSP25May22P320.00 | PUT | 320.00 | | $0.05 / 1,657 | $0.09 / 1,657 | 0 | 0 | 56.401856% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C315.00 | CALL | 315.00 | | $76.21 / 50 | $78.24 / 50 | 0 | 0 | 56.272441% | 1.000000 | -0.008456 | 0.000001 | 0.000000 | 0.069026 |
| XSP25May22P315.00 | PUT | 315.00 | | $0.04 / 1,657 | $0.08 / 1,657 | 0 | 0 | 59.218229% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C310.00 | CALL | 310.00 | | $81.20 / 50 | $83.23 / 50 | 0 | 0 | 57.226667% | 1.000000 | -0.008322 | 0.000001 | 0.000000 | 0.067931 |
| XSP25May22C305.00 | CALL | 305.00 | | $86.19 / 50 | $88.22 / 50 | 0 | 0 | 70.348813% | 1.000000 | -0.008187 | 0.000001 | 0.000000 | 0.066835 |
| XSP25May22P305.00 | PUT | 305.00 | | $0.03 / 1,350 | $0.06 / 1,657 | 0 | 0 | 64.923460% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C300.00 | CALL | 300.00 | | $91.18 / 50 | $93.21 / 50 | 0 | 0 | 73.671300% | 1.000000 | -0.008053 | 0.000001 | 0.000000 | 0.065739 |
| XSP25May22P300.00 | PUT | 300.00 | $0.04 | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 20 | 67.013691% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C295.00 | CALL | 295.00 | | $96.12 / 50 | $98.15 / 50 | 0 | 0 | 76.909766% | 1.000000 | -0.007919 | 0.000001 | 0.000000 | 0.064644 |
| XSP25May22P295.00 | PUT | 295.00 | | $0.01 / 1,657 | $0.04 / 1,150 | 0 | 0 | 68.536997% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C290.00 | CALL | 290.00 | | $101.14 / 50 | $103.17 / 50 | 0 | 0 | 68.144076% | 1.000000 | -0.007785 | 0.000001 | 0.000000 | 0.063548 |
| XSP25May22P290.00 | PUT | 290.00 | | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 0 | 72.300732% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C285.00 | CALL | 285.00 | | $106.16 / 50 | $108.19 / 50 | 0 | 0 | 84.363686% | 1.000000 | -0.007650 | 0.000001 | 0.000000 | 0.062452 |
| XSP25May22P285.00 | PUT | 285.00 | $0.08 | $0.01 / 850 | $0.03 / 950 | 0 | 0 | 74.559450% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C280.00 | CALL | 280.00 | | $111.10 / 50 | $113.13 / 50 | 0 | 0 | 85.608881% | 1.000000 | -0.007516 | 0.000001 | 0.000000 | 0.061357 |
| XSP25May22P280.00 | PUT | 280.00 | | | $0.03 / 1,657 | 0 | 0 | 81.380698% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C275.00 | CALL | 275.00 | | $116.12 / 50 | $118.15 / 50 | 0 | 0 | 91.814422% | 1.000000 | -0.007382 | 0.000001 | 0.000000 | 0.060261 |
| XSP25May22P275.00 | PUT | 275.00 | | | $0.03 / 1,657 | 0 | 0 | 85.372258% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C270.00 | CALL | 270.00 | | $121.09 / 50 | $123.12 / 50 | 0 | 0 | 88.688221% | 1.000000 | -0.007248 | 0.000001 | 0.000000 | 0.059165 |
| XSP25May22P270.00 | PUT | 270.00 | | | $0.03 / 1,657 | 0 | 0 | 89.426637% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |