XSP.IN Option Chain
End of day data from May 20, 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 |
| XSP25May22P375.00 | PUT | 375.00 | $0.91 | $0.81 / 459 | $0.86 / 459 | 54 | 20 | 27.095123% | -0.109540 | -0.198580 | 0.014661 | 0.093774 | -0.007138 |
| XSP25May22C385.00 | CALL | 385.00 | $5.10 | $7.62 / 10 | $9.12 / 10 | 51 | 2 | 27.103071% | 0.664963 | -0.395144 | 0.028491 | 0.182240 | 0.041316 |
| XSP25May22P380.00 | PUT | 380.00 | $1.85 | $1.60 / 306 | $1.67 / 306 | 48 | 101 | 26.542919% | -0.204722 | -0.300290 | 0.022201 | 0.142007 | -0.013375 |
| XSP25May22P383.00 | PUT | 383.00 | $2.37 | $2.30 / 221 | $2.37 / 221 | 47 | 201 | 26.079643% | -0.279290 | -0.355215 | 0.026292 | 0.168174 | -0.018281 |
| XSP25May22C404.00 | CALL | 404.00 | $0.42 | $0.67 / 459 | $0.71 / 459 | 44 | 44 | 23.032983% | 0.148324 | -0.248165 | 0.018097 | 0.115756 | 0.009354 |
| XSP25May22C390.00 | CALL | 390.00 | $5.20 | $5.24 / 119 | $5.32 / 119 | 41 | 4 | 25.951940% | 0.512911 | -0.430254 | 0.031182 | 0.199449 | 0.032039 |
| XSP25May22P389.00 | PUT | 389.00 | $4.44 | $4.34 / 136 | $4.44 / 136 | 41 | 1 | 24.939429% | -0.455927 | -0.417512 | 0.031007 | 0.198335 | -0.029982 |
| XSP25May22C396.00 | CALL | 396.00 | $2.54 | $2.53 / 187 | $2.62 / 187 | 40 | 1 | 24.580115% | 0.332349 | -0.390493 | 0.028401 | 0.181662 | 0.020862 |
| XSP25May22P393.00 | PUT | 393.00 | $6.56 | $6.28 / 119 | $6.42 / 119 | 40 | 473 | 24.089088% | -0.579816 | -0.410186 | 0.030571 | 0.195546 | -0.038276 |
| XSP25May22C414.00 | CALL | 414.00 | $0.17 | $0.07 / 833 | $0.10 / 1,533 | 39 | 42 | 22.478728% | 0.036756 | -0.086098 | 0.006290 | 0.040232 | 0.002327 |
| XSP25May22P403.00 | PUT | 403.00 | $13.42 | $12.37 / 68 | $14.47 / 10 | 39 | 40 | 21.255893% | -0.833487 | -0.256770 | 0.019527 | 0.124903 | -0.055740 |
| XSP25May22C400.00 | CALL | 400.00 | $1.38 | $1.38 / 289 | $1.45 / 289 | 22 | 12 | 23.787682% | 0.229629 | -0.325697 | 0.023724 | 0.151750 | 0.014451 |
| XSP25May22P370.00 | PUT | 370.00 | $1.11 | $0.37 / 1,259 | $0.42 / 646 | 21 | 3 | 27.651998% | -0.050658 | -0.110503 | 0.008150 | 0.052129 | -0.003294 |
| XSP25May22C397.00 | CALL | 397.00 | $1.92 | $2.21 / 204 | $2.28 / 204 | 17 | 1 | 24.408517% | 0.304891 | -0.376407 | 0.027388 | 0.175184 | 0.019151 |
| XSP25May22C399.00 | CALL | 399.00 | $1.20 | $1.63 / 272 | $1.70 / 272 | 10 | 2 | 24.007846% | 0.253442 | -0.343748 | 0.025031 | 0.160106 | 0.015940 |
| XSP25May22C398.00 | CALL | 398.00 | $0.79 | $1.90 / 238 | $1.97 / 238 | 10 | 2 | 24.175525% | 0.278556 | -0.360739 | 0.026258 | 0.167959 | 0.017509 |
| XSP25May22P392.00 | PUT | 392.00 | $10.46 | $5.77 / 119 | $5.86 / 119 | 9 | 111 | 24.322111% | -0.549220 | -0.415827 | 0.030960 | 0.198033 | -0.036219 |
| XSP25May22P391.00 | PUT | 391.00 | $7.41 | $5.27 / 119 | $5.36 / 119 | 9 | 51 | 24.565707% | -0.518250 | -0.418968 | 0.031165 | 0.199345 | -0.034143 |
| XSP25May22P385.00 | PUT | 385.00 | $3.25 | $2.87 / 187 | $2.95 / 187 | 9 | 22 | 25.702704% | -0.335037 | -0.384566 | 0.028491 | 0.182240 | -0.021961 |
| XSP25May22C395.00 | CALL | 395.00 | $2.10 | $2.91 / 170 | $2.99 / 170 | 8 | 5 | 24.828543% | 0.360810 | -0.402759 | 0.029279 | 0.187281 | 0.022632 |
| XSP25May22P384.00 | PUT | 384.00 | $4.28 | $2.58 / 204 | $2.65 / 204 | 8 | 51 | 25.920624% | -0.306640 | -0.370794 | 0.027458 | 0.175628 | -0.020085 |
| XSP25May22P372.00 | PUT | 372.00 | $0.70 | $0.51 / 578 | $0.56 / 578 | 7 | 2 | 27.393837% | -0.070236 | -0.142685 | 0.010527 | 0.067336 | -0.004571 |
| XSP25May22P407.00 | PUT | 407.00 | $22.38 | $15.90 / 53 | $18.02 / 53 | 5 | 8 | 19.047241% | -0.897845 | -0.179839 | 0.013939 | 0.089160 | -0.060442 |
| XSP25May22C402.00 | CALL | 402.00 | $0.92 | $0.98 / 357 | $1.04 / 357 | 5 | 15 | 23.451307% | 0.186133 | -0.287486 | 0.020954 | 0.134027 | 0.011726 |
| XSP25May22P397.00 | PUT | 397.00 | $13.46 | $7.99 / 10 | $9.61 / 10 | 5 | 7 | 23.009702% | -0.695109 | -0.365499 | 0.027388 | 0.175184 | -0.046098 |
| XSP25May22P390.00 | PUT | 390.00 | $10.00 | $4.80 / 119 | $4.88 / 119 | 5 | 60 | 24.770168% | -0.487089 | -0.419539 | 0.031182 | 0.199449 | -0.032060 |
| XSP25May22C412.00 | CALL | 412.00 | $0.17 | $0.11 / 799 | $0.14 / 799 | 4 | 12 | 22.259440% | 0.050306 | -0.110971 | 0.008105 | 0.051841 | 0.003183 |
| XSP25May22C405.00 | CALL | 405.00 | $0.35 | $0.55 / 510 | $0.59 / 510 | 4 | 26 | 22.910877% | 0.131554 | -0.228674 | 0.016680 | 0.106689 | 0.008300 |
| XSP25May22P402.00 | PUT | 402.00 | $14.56 | $11.57 / 10 | $13.60 / 10 | 4 | 5 | 21.612761% | -0.813867 | -0.276441 | 0.020954 | 0.134027 | -0.054345 |
| XSP25May22C387.00 | CALL | 387.00 | $6.66 | $6.37 / 10 | $7.73 / 10 | 4 | 0 | 26.642848% | 0.605637 | -0.416434 | 0.030098 | 0.192516 | 0.037716 |
| XSP25May22P369.00 | PUT | 369.00 | $1.43 | $0.32 / 1,280 | $0.37 / 680 | 4 | 25 | 27.904042% | -0.042618 | -0.096208 | 0.007094 | 0.045378 | -0.002770 |
| XSP25May22C403.00 | CALL | 403.00 | $0.47 | $0.81 / 408 | $0.87 / 408 | 3 | 11 | 23.253940% | 0.166513 | -0.267842 | 0.019527 | 0.124903 | 0.010496 |
| XSP25May22P376.00 | PUT | 376.00 | $1.45 | $0.94 / 425 | $0.99 / 425 | 3 | 21 | 27.021034% | -0.125541 | -0.218655 | 0.016147 | 0.103280 | -0.008184 |
| XSP25May22C432.00 | CALL | 432.00 | $0.01 | | $0.02 / 1,657 | 2 | 5 | 30.004261% | 0.001007 | -0.003622 | 0.000265 | 0.001695 | 0.000064 |
| XSP25May22P420.00 | PUT | 420.00 | $35.08 | $28.51 / 50 | $30.63 / 50 | 2 | 37 | 32.404659% | -0.987081 | -0.024077 | 0.002604 | 0.016654 | -0.068211 |
| XSP25May22C411.00 | CALL | 411.00 | $0.11 | $0.15 / 765 | $0.18 / 765 | 2 | 2 | 22.500400% | 0.058469 | -0.125011 | 0.009129 | 0.058391 | 0.003698 |
| XSP25May22C410.00 | CALL | 410.00 | $0.40 | $0.18 / 731 | $0.21 / 731 | 2 | 5 | 22.324414% | 0.067662 | -0.140095 | 0.010229 | 0.065426 | 0.004278 |
| XSP25May22P410.00 | PUT | 410.00 | $17.93 | $18.70 / 51 | $20.83 / 51 | 2 | 17 | 25.489319% | -0.932338 | -0.128831 | 0.010229 | 0.065426 | -0.063109 |
| XSP25May22P398.00 | PUT | 398.00 | $8.43 | $8.64 / 10 | $10.35 / 10 | 2 | 5 | 22.733234% | -0.721444 | -0.349804 | 0.026258 | 0.167959 | -0.047905 |
| XSP25May22C393.00 | CALL | 393.00 | $3.50 | $3.75 / 136 | $3.84 / 136 | 2 | 2 | 25.319575% | 0.420184 | -0.420983 | 0.030571 | 0.195546 | 0.026316 |
| XSP25May22C392.00 | CALL | 392.00 | $3.29 | $4.21 / 136 | $4.31 / 136 | 2 | 50 | 25.536803% | 0.450780 | -0.426597 | 0.030960 | 0.198033 | 0.028209 |
| XSP25May22C391.00 | CALL | 391.00 | $4.48 | $4.71 / 119 | $4.80 / 119 | 2 | 2 | 25.747339% | 0.481750 | -0.429711 | 0.031165 | 0.199345 | 0.030120 |
| XSP25May22P387.00 | PUT | 387.00 | $9.04 | $3.56 / 153 | $3.64 / 153 | 2 | 5 | 25.365295% | -0.394363 | -0.405801 | 0.030098 | 0.192516 | -0.025890 |
| XSP25May22P379.00 | PUT | 379.00 | $2.14 | $1.41 / 323 | $1.48 / 323 | 2 | 8 | 26.702946% | -0.182662 | -0.280208 | 0.020710 | 0.132467 | -0.011927 |
| XSP25May22P377.00 | PUT | 377.00 | $3.57 | $1.08 / 391 | $1.14 / 374 | 2 | 2 | 26.936185% | -0.143055 | -0.239118 | 0.017662 | 0.112975 | -0.009331 |
| XSP25May22P374.00 | PUT | 374.00 | $0.90 | $0.69 / 610 | $0.75 / 510 | 2 | 5 | 27.170501% | -0.095023 | -0.179106 | 0.013220 | 0.084559 | -0.006189 |
| XSP25May22P371.00 | PUT | 371.00 | $1.84 | $0.45 / 612 | $0.48 / 629 | 2 | 12 | 27.587777% | -0.059835 | -0.126015 | 0.009296 | 0.059458 | -0.003892 |
| XSP25May22P365.00 | PUT | 365.00 | $0.64 | $0.20 / 765 | $0.23 / 765 | 2 | 21 | 29.324424% | -0.020007 | -0.051393 | 0.003787 | 0.024226 | -0.001299 |
| XSP25May22P443.00 | PUT | 443.00 | $52.35 | $51.53 / 50 | $53.66 / 50 | 1 | 1 | 49.945591% | -0.999942 | 0.011919 | 0.000018 | 0.000118 | -0.072806 |
| XSP25May22C440.00 | CALL | 440.00 | $0.01 | | $0.02 / 1,657 | 1 | 14 | 34.779612% | 0.000132 | -0.000549 | 0.000040 | 0.000257 | 0.000008 |
| XSP25May22C434.00 | CALL | 434.00 | $0.02 | | $0.02 / 1,657 | 1 | 1 | 31.212889% | 0.000621 | -0.002321 | 0.000170 | 0.001086 | 0.000039 |
| XSP25May22C419.00 | CALL | 419.00 | $0.10 | $0.01 / 1,657 | $0.04 / 850 | 1 | 13 | 22.421376% | 0.015545 | -0.041777 | 0.003054 | 0.019533 | 0.000985 |
| XSP25May22C413.00 | CALL | 413.00 | $0.27 | $0.09 / 816 | $0.12 / 1,216 | 1 | 5 | 22.429963% | 0.043094 | -0.097998 | 0.007158 | 0.045787 | 0.002727 |
| XSP25May22C408.00 | CALL | 408.00 | $0.30 | $0.29 / 646 | $0.32 / 646 | 1 | 2 | 22.524724% | 0.089436 | -0.173184 | 0.012640 | 0.080850 | 0.005650 |
| XSP25May22C407.00 | CALL | 407.00 | $0.97 | $0.36 / 612 | $0.39 / 612 | 1 | 4 | 22.598201% | 0.102155 | -0.191022 | 0.013939 | 0.089160 | 0.006451 |
| XSP25May22C406.00 | CALL | 406.00 | $0.43 | $0.44 / 561 | $0.48 / 561 | 1 | 1 | 22.700160% | 0.116178 | -0.209568 | 0.015289 | 0.097797 | 0.007333 |
| XSP25May22P404.00 | PUT | 404.00 | $22.61 | $13.21 / 56 | $15.34 / 56 | 1 | 5 | 20.827399% | -0.851676 | -0.237065 | 0.018097 | 0.115756 | -0.057046 |
| XSP25May22C401.00 | CALL | 401.00 | $0.57 | $1.17 / 323 | $1.23 / 323 | 1 | 2 | 23.616945% | 0.207180 | -0.306855 | 0.022359 | 0.143016 | 0.013045 |
| XSP25May22C388.00 | CALL | 388.00 | $8.12 | $6.38 / 102 | $6.47 / 102 | 1 | 2 | 26.380656% | 0.575044 | -0.423570 | 0.030644 | 0.196013 | 0.035849 |
| XSP25May22P388.00 | PUT | 388.00 | $3.60 | $3.94 / 136 | $4.03 / 136 | 1 | 170 | 25.176007% | -0.424956 | -0.412910 | 0.030644 | 0.196013 | -0.027921 |
| XSP25May22P386.00 | PUT | 386.00 | $6.10 | $3.19 / 170 | $3.28 / 170 | 1 | 2 | 25.501415% | -0.364332 | -0.396300 | 0.029376 | 0.187900 | -0.023899 |
| XSP25May22P381.00 | PUT | 381.00 | $2.12 | $1.81 / 272 | $1.88 / 272 | 1 | 16 | 26.382136% | -0.228230 | -0.319680 | 0.023643 | 0.151230 | -0.014920 |
| XSP25May22P378.00 | PUT | 378.00 | $2.71 | $1.23 / 357 | $1.30 / 357 | 1 | 3 | 26.793121% | -0.162098 | -0.259723 | 0.019190 | 0.122745 | -0.010578 |
| XSP25May22P373.00 | PUT | 373.00 | $0.79 | $0.60 / 544 | $0.65 / 544 | 1 | 4 | 27.322280% | -0.081941 | -0.160423 | 0.011838 | 0.075722 | -0.005335 |
| XSP25May22P367.00 | PUT | 367.00 | $0.99 | $0.25 / 731 | $0.29 / 731 | 1 | 500 | 28.567131% | -0.029587 | -0.071357 | 0.005260 | 0.033646 | -0.001922 |
| XSP25May22P366.00 | PUT | 366.00 | $0.66 | $0.23 / 748 | $0.26 / 748 | 1 | 0 | 29.039582% | -0.024411 | -0.060782 | 0.004480 | 0.028656 | -0.001585 |
| XSP25May22P364.00 | PUT | 364.00 | $0.87 | $0.18 / 782 | $0.21 / 782 | 1 | 7 | 29.782789% | -0.016286 | -0.043130 | 0.003178 | 0.020329 | -0.001057 |
| XSP25May22P363.00 | PUT | 363.00 | $0.20 | $0.17 / 782 | $0.20 / 882 | 1 | 1 | 30.475198% | -0.013167 | -0.035925 | 0.002647 | 0.016930 | -0.000854 |
| XSP25May22P350.00 | PUT | 350.00 | $0.30 | $0.07 / 1,450 | $0.10 / 1,250 | 1 | 21 | 38.295949% | -0.000428 | -0.001636 | 0.000120 | 0.000770 | -0.000028 |
| XSP25May22C510.00 | CALL | 510.00 | | | $0.01 / 850 | 0 | 0 | 67.206693% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P510.00 | PUT | 510.00 | | $118.47 / 50 | $120.60 / 50 | 0 | 0 | 93.841102% | -1.000000 | 0.014012 | 0.000001 | 0.000000 | -0.083822 |
| XSP25May22C505.00 | CALL | 505.00 | | | $0.01 / 850 | 0 | 0 | 64.960735% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P505.00 | PUT | 505.00 | | $113.52 / 50 | $115.65 / 50 | 0 | 0 | 92.103021% | -1.000000 | 0.013875 | 0.000001 | 0.000000 | -0.083000 |
| XSP25May22C500.00 | CALL | 500.00 | $0.02 | | $0.01 / 850 | 0 | 21 | 62.680620% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P500.00 | PUT | 500.00 | | $108.52 / 50 | $110.65 / 50 | 0 | 0 | 89.058975% | -1.000000 | 0.013737 | 0.000001 | 0.000000 | -0.082178 |
| XSP25May22C495.00 | CALL | 495.00 | $0.03 | | $0.01 / 850 | 0 | 10 | 60.370688% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P495.00 | PUT | 495.00 | | $103.52 / 50 | $105.65 / 50 | 0 | 0 | 85.970987% | -1.000000 | 0.013600 | 0.000001 | 0.000000 | -0.081356 |
| XSP25May22C490.00 | CALL | 490.00 | | | $0.01 / 850 | 0 | 0 | 58.028772% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P490.00 | PUT | 490.00 | | $98.52 / 50 | $100.65 / 50 | 0 | 0 | 83.916447% | -1.000000 | 0.013463 | 0.000001 | 0.000000 | -0.080535 |
| XSP25May22C485.00 | CALL | 485.00 | | | $0.01 / 850 | 0 | 0 | 55.655810% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P485.00 | PUT | 485.00 | | $93.52 / 50 | $95.65 / 50 | 0 | 0 | 79.649295% | -1.000000 | 0.013325 | 0.000001 | 0.000000 | -0.079713 |
| XSP25May22C480.00 | CALL | 480.00 | $0.02 | | $0.02 / 1,657 | 0 | 8 | 56.626764% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P480.00 | PUT | 480.00 | | $88.52 / 50 | $90.65 / 50 | 0 | 0 | 75.326266% | -1.000000 | 0.013188 | 0.000001 | 0.000000 | -0.078891 |
| XSP25May22C475.00 | CALL | 475.00 | $0.33 | | $0.02 / 1,657 | 0 | 23 | 54.053684% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P475.00 | PUT | 475.00 | | $83.52 / 50 | $85.65 / 50 | 0 | 0 | 74.120044% | -1.000000 | 0.013051 | 0.000001 | 0.000000 | -0.078069 |
| XSP25May22C470.00 | CALL | 470.00 | $0.12 | | $0.02 / 1,657 | 0 | 17 | 51.436839% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P470.00 | PUT | 470.00 | | $78.52 / 50 | $80.65 / 50 | 0 | 0 | 66.721245% | -1.000000 | 0.012913 | 0.000001 | 0.000000 | -0.077248 |
| XSP25May22C468.00 | CALL | 468.00 | | | $0.02 / 1,657 | 0 | 0 | 50.379074% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P468.00 | PUT | 468.00 | | $76.52 / 50 | $78.64 / 50 | 0 | 0 | 67.416553% | -1.000000 | 0.012858 | 0.000001 | 0.000000 | -0.076919 |
| XSP25May22C467.00 | CALL | 467.00 | | | $0.02 / 1,657 | 0 | 0 | 49.847206% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P467.00 | PUT | 467.00 | | $75.48 / 50 | $77.61 / 50 | 0 | 0 | 68.688706% | -1.000000 | 0.012831 | 0.000001 | 0.000000 | -0.076754 |
| XSP25May22C466.00 | CALL | 466.00 | | | $0.02 / 1,657 | 0 | 0 | 49.315445% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P466.00 | PUT | 466.00 | | $74.52 / 50 | $76.65 / 50 | 0 | 0 | 64.084593% | -1.000000 | 0.012803 | 0.000001 | 0.000000 | -0.076590 |
| XSP25May22C465.00 | CALL | 465.00 | $0.34 | | $0.02 / 1,657 | 0 | 1 | 48.781880% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P465.00 | PUT | 465.00 | | $73.48 / 50 | $75.61 / 50 | 0 | 0 | 65.590412% | -1.000000 | 0.012776 | 0.000001 | 0.000000 | -0.076426 |
| XSP25May22C464.00 | CALL | 464.00 | | | $0.02 / 1,657 | 0 | 0 | 48.246664% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P464.00 | PUT | 464.00 | | $72.52 / 50 | $74.65 / 50 | 0 | 0 | 62.754280% | -1.000000 | 0.012748 | 0.000001 | 0.000000 | -0.076261 |
| XSP25May22C463.00 | CALL | 463.00 | | | $0.02 / 1,657 | 0 | 0 | 47.706051% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P463.00 | PUT | 463.00 | | $71.48 / 50 | $73.61 / 50 | 0 | 0 | 64.221266% | -1.000000 | 0.012720 | 0.000001 | 0.000000 | -0.076097 |
| XSP25May22C462.00 | CALL | 462.00 | | | $0.02 / 1,657 | 0 | 0 | 47.165528% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22P462.00 | PUT | 462.00 | | $70.52 / 50 | $72.65 / 50 | 0 | 0 | 61.411694% | -1.000000 | 0.012693 | 0.000001 | 0.000000 | -0.075933 |
| XSP25May22C461.00 | CALL | 461.00 | | | $0.02 / 1,657 | 0 | 0 | 46.622918% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22P461.00 | PUT | 461.00 | | $69.52 / 50 | $71.65 / 50 | 0 | 0 | 60.737326% | -1.000000 | 0.012665 | 0.000001 | 0.000001 | -0.075768 |
| XSP25May22C460.00 | CALL | 460.00 | $0.40 | | $0.02 / 1,657 | 0 | 7 | 46.078047% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22P460.00 | PUT | 460.00 | | $68.52 / 50 | $70.64 / 50 | 0 | 0 | 63.978959% | -1.000000 | 0.012637 | 0.000001 | 0.000001 | -0.075604 |
| XSP25May22C459.00 | CALL | 459.00 | | | $0.02 / 1,657 | 0 | 0 | 45.533908% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22P459.00 | PUT | 459.00 | | $67.52 / 50 | $69.65 / 50 | 0 | 0 | 62.207941% | -1.000000 | 0.012609 | 0.000001 | 0.000001 | -0.075440 |
| XSP25May22C458.00 | CALL | 458.00 | | | $0.02 / 1,657 | 0 | 0 | 44.986217% | 0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
| XSP25May22P458.00 | PUT | 458.00 | | $66.48 / 50 | $68.61 / 50 | 0 | 0 | 60.758697% | -0.999999 | 0.012581 | 0.000001 | 0.000001 | -0.075275 |
| XSP25May22C457.00 | CALL | 457.00 | $0.41 | | $0.02 / 1,657 | 0 | 30 | 44.436619% | 0.000001 | -0.000004 | 0.000001 | 0.000002 | 0.000000 |
| XSP25May22P457.00 | PUT | 457.00 | | $65.53 / 50 | $67.65 / 50 | 0 | 0 | 61.843559% | -0.999999 | 0.012552 | 0.000001 | 0.000002 | -0.075111 |
| XSP25May22C456.00 | CALL | 456.00 | | | $0.02 / 1,657 | 0 | 0 | 43.885078% | 0.000001 | -0.000006 | 0.000001 | 0.000003 | 0.000000 |
| XSP25May22P456.00 | PUT | 456.00 | | $64.52 / 50 | $66.65 / 50 | 0 | 0 | 57.326130% | -0.999999 | 0.012523 | 0.000001 | 0.000003 | -0.074946 |
| XSP25May22C455.00 | CALL | 455.00 | $0.25 | | $0.02 / 1,657 | 0 | 16 | 43.331563% | 0.000002 | -0.000008 | 0.000001 | 0.000004 | 0.000000 |
| XSP25May22P455.00 | PUT | 455.00 | $13.15 | $63.48 / 50 | $65.61 / 50 | 0 | 1 | 58.650123% | -0.999998 | 0.012493 | 0.000001 | 0.000004 | -0.074782 |
| XSP25May22C454.00 | CALL | 454.00 | | | $0.02 / 1,657 | 0 | 0 | 42.776052% | 0.000002 | -0.000011 | 0.000001 | 0.000005 | 0.000000 |
| XSP25May22P454.00 | PUT | 454.00 | | $62.48 / 50 | $64.61 / 50 | 0 | 0 | 59.681671% | -0.999998 | 0.012463 | 0.000001 | 0.000005 | -0.074618 |
| XSP25May22C453.00 | CALL | 453.00 | | | $0.02 / 1,657 | 0 | 0 | 42.218535% | 0.000003 | -0.000014 | 0.000001 | 0.000007 | 0.000000 |
| XSP25May22P453.00 | PUT | 453.00 | | $61.52 / 50 | $63.65 / 50 | 0 | 0 | 57.945725% | -0.999997 | 0.012432 | 0.000001 | 0.000007 | -0.074453 |
| XSP25May22C452.00 | CALL | 452.00 | | | $0.02 / 1,657 | 0 | 0 | 41.659002% | 0.000004 | -0.000020 | 0.000001 | 0.000009 | 0.000000 |
| XSP25May22P452.00 | PUT | 452.00 | $47.57 | $60.48 / 50 | $62.61 / 50 | 0 | 0 | 57.394712% | -0.999996 | 0.012399 | 0.000001 | 0.000009 | -0.074289 |
| XSP25May22C451.00 | CALL | 451.00 | | | $0.02 / 1,657 | 0 | 0 | 41.097441% | 0.000005 | -0.000026 | 0.000002 | 0.000012 | 0.000000 |
| XSP25May22P451.00 | PUT | 451.00 | | $59.48 / 50 | $61.61 / 50 | 0 | 0 | 55.795229% | -0.999995 | 0.012365 | 0.000002 | 0.000012 | -0.074124 |
| XSP25May22C450.00 | CALL | 450.00 | $0.02 | | $0.02 / 1,657 | 0 | 18 | 40.533832% | 0.000007 | -0.000036 | 0.000003 | 0.000017 | 0.000000 |
| XSP25May22P450.00 | PUT | 450.00 | $10.75 | $58.52 / 50 | $60.65 / 50 | 0 | 2 | 53.153159% | -0.999993 | 0.012328 | 0.000003 | 0.000017 | -0.073960 |
| XSP25May22C449.00 | CALL | 449.00 | | | $0.02 / 1,657 | 0 | 0 | 39.968147% | 0.000010 | -0.000048 | 0.000003 | 0.000022 | 0.000001 |
| XSP25May22P449.00 | PUT | 449.00 | | $57.48 / 50 | $59.61 / 50 | 0 | 0 | 55.210011% | -0.999990 | 0.012289 | 0.000003 | 0.000022 | -0.073795 |
| XSP25May22C448.00 | CALL | 448.00 | $1.39 | | $0.02 / 1,657 | 0 | 6 | 39.401835% | 0.000013 | -0.000064 | 0.000005 | 0.000030 | 0.000001 |
| XSP25May22P448.00 | PUT | 448.00 | | $56.48 / 50 | $58.61 / 50 | 0 | 0 | 53.626581% | -0.999987 | 0.012245 | 0.000005 | 0.000030 | -0.073631 |
| XSP25May22C447.00 | CALL | 447.00 | $9.33 | | $0.02 / 1,657 | 0 | 3 | 38.828866% | 0.000018 | -0.000084 | 0.000006 | 0.000040 | 0.000001 |
| XSP25May22P447.00 | PUT | 447.00 | | $55.53 / 50 | $57.65 / 50 | 0 | 0 | 43.656953% | -0.999982 | 0.012197 | 0.000006 | 0.000040 | -0.073466 |
| XSP25May22C446.00 | CALL | 446.00 | $1.24 | | $0.02 / 1,657 | 0 | 8 | 38.257787% | 0.000024 | -0.000112 | 0.000008 | 0.000052 | 0.000002 |
| XSP25May22P446.00 | PUT | 446.00 | | $54.48 / 50 | $56.61 / 50 | 0 | 0 | 52.997913% | -0.999976 | 0.012142 | 0.000008 | 0.000052 | -0.073301 |
| XSP25May22C445.00 | CALL | 445.00 | $0.03 | | $0.02 / 1,657 | 0 | 3 | 37.683917% | 0.000033 | -0.000147 | 0.000011 | 0.000069 | 0.000002 |
| XSP25May22P445.00 | PUT | 445.00 | | $53.48 / 50 | $55.61 / 50 | 0 | 0 | 51.426414% | -0.999967 | 0.012079 | 0.000011 | 0.000069 | -0.073137 |
| XSP25May22C444.00 | CALL | 444.00 | $1.23 | | $0.02 / 1,657 | 0 | 2 | 37.106101% | 0.000044 | -0.000193 | 0.000014 | 0.000090 | 0.000003 |
| XSP25May22P444.00 | PUT | 444.00 | $54.00 | $52.53 / 50 | $54.65 / 50 | 0 | 0 | 41.720195% | -0.999956 | 0.012006 | 0.000014 | 0.000090 | -0.072971 |
| XSP25May22C443.00 | CALL | 443.00 | $1.37 | | $0.02 / 1,657 | 0 | 2 | 36.531064% | 0.000058 | -0.000252 | 0.000018 | 0.000118 | 0.000004 |
| XSP25May22C442.00 | CALL | 442.00 | $0.01 | | $0.02 / 1,657 | 0 | 4 | 35.947374% | 0.000076 | -0.000328 | 0.000024 | 0.000154 | 0.000005 |
| XSP25May22P442.00 | PUT | 442.00 | $51.77 | $50.53 / 50 | $52.66 / 50 | 0 | 0 | 49.200028% | -0.999924 | 0.011815 | 0.000024 | 0.000154 | -0.072641 |
| XSP25May22C441.00 | CALL | 441.00 | $1.75 | | $0.02 / 1,657 | 0 | 8 | 35.364380% | 0.000101 | -0.000426 | 0.000031 | 0.000199 | 0.000006 |
| XSP25May22P441.00 | PUT | 441.00 | | $49.53 / 50 | $51.66 / 50 | 0 | 0 | 46.877140% | -0.999899 | 0.011691 | 0.000031 | 0.000199 | -0.072475 |
| XSP25May22P440.00 | PUT | 440.00 | $41.97 | $48.53 / 50 | $50.66 / 50 | 0 | 3 | 47.699017% | -0.999868 | 0.011540 | 0.000040 | 0.000257 | -0.072308 |
| XSP25May22C439.00 | CALL | 439.00 | $0.11 | | $0.02 / 1,657 | 0 | 14 | 34.190235% | 0.000173 | -0.000706 | 0.000052 | 0.000331 | 0.000011 |
| XSP25May22P439.00 | PUT | 439.00 | $44.31 | $47.53 / 50 | $49.66 / 50 | 0 | 7 | 48.450960% | -0.999827 | 0.011355 | 0.000052 | 0.000331 | -0.072141 |
| XSP25May22C438.00 | CALL | 438.00 | $0.13 | | $0.01 / 31 | 0 | 39 | 31.404371% | 0.000225 | -0.000904 | 0.000066 | 0.000423 | 0.000014 |
| XSP25May22P438.00 | PUT | 438.00 | | $46.53 / 50 | $48.66 / 50 | 0 | 0 | 47.674777% | -0.999775 | 0.011130 | 0.000066 | 0.000423 | -0.071974 |
| XSP25May22C437.00 | CALL | 437.00 | $0.04 | | $0.02 / 1,657 | 0 | 11 | 33.009505% | 0.000292 | -0.001151 | 0.000084 | 0.000539 | 0.000019 |
| XSP25May22P437.00 | PUT | 437.00 | | $45.51 / 50 | $47.64 / 50 | 0 | 0 | 43.917357% | -0.999708 | 0.010855 | 0.000084 | 0.000539 | -0.071805 |
| XSP25May22C436.00 | CALL | 436.00 | $0.04 | | $0.02 / 1,657 | 0 | 5 | 32.410689% | 0.000377 | -0.001461 | 0.000107 | 0.000684 | 0.000024 |
| XSP25May22P436.00 | PUT | 436.00 | | $44.53 / 50 | $46.66 / 50 | 0 | 0 | 44.652615% | -0.999623 | 0.010518 | 0.000107 | 0.000684 | -0.071635 |
| XSP25May22C435.00 | CALL | 435.00 | $0.04 | | $0.02 / 1,657 | 0 | 6 | 31.813370% | 0.000485 | -0.001845 | 0.000135 | 0.000864 | 0.000031 |
| XSP25May22P435.00 | PUT | 435.00 | $37.14 | $43.48 / 50 | $45.61 / 50 | 0 | 2 | 44.034396% | -0.999515 | 0.010106 | 0.000135 | 0.000864 | -0.071464 |
| XSP25May22P434.00 | PUT | 434.00 | $15.37 | $42.53 / 50 | $44.66 / 50 | 0 | 1 | 43.840278% | -0.999379 | 0.009603 | 0.000170 | 0.001086 | -0.071291 |
| XSP25May22C433.00 | CALL | 433.00 | $0.04 | | $0.02 / 1,657 | 0 | 1 | 30.609742% | 0.000792 | -0.002906 | 0.000213 | 0.001360 | 0.000050 |
| XSP25May22P433.00 | PUT | 433.00 | $17.42 | $41.48 / 50 | $43.61 / 50 | 0 | 0 | 42.477887% | -0.999208 | 0.008991 | 0.000213 | 0.001360 | -0.071116 |
| XSP25May22P432.00 | PUT | 432.00 | $34.74 | $40.49 / 50 | $42.61 / 50 | 0 | 2 | 43.065402% | -0.998993 | 0.008247 | 0.000265 | 0.001695 | -0.070938 |
| XSP25May22C431.00 | CALL | 431.00 | $0.13 | | $0.02 / 1,657 | 0 | 3 | 29.396779% | 0.001275 | -0.004495 | 0.000329 | 0.002104 | 0.000081 |
| XSP25May22P431.00 | PUT | 431.00 | | $39.53 / 50 | $41.66 / 50 | 0 | 0 | 41.601700% | -0.998725 | 0.007347 | 0.000329 | 0.002104 | -0.070757 |
| XSP25May22C430.00 | CALL | 430.00 | $0.13 | | $0.02 / 1,450 | 0 | 6 | 28.783524% | 0.001607 | -0.005553 | 0.000406 | 0.002599 | 0.000102 |
| XSP25May22P430.00 | PUT | 430.00 | $10.93 | $38.53 / 50 | $40.66 / 50 | 0 | 5 | 40.800437% | -0.998393 | 0.006261 | 0.000406 | 0.002599 | -0.070571 |
| XSP25May22C429.00 | CALL | 429.00 | $0.06 | | $0.02 / 1,250 | 0 | 9 | 28.169207% | 0.002017 | -0.006829 | 0.000500 | 0.003196 | 0.000128 |
| XSP25May22P429.00 | PUT | 429.00 | $10.54 | $37.53 / 50 | $39.66 / 50 | 0 | 10 | 39.316043% | -0.997983 | 0.004957 | 0.000500 | 0.003196 | -0.070381 |
| XSP25May22C428.00 | CALL | 428.00 | $0.81 | | $0.02 / 1,050 | 0 | 6 | 27.552062% | 0.002521 | -0.008360 | 0.000612 | 0.003912 | 0.000160 |
| XSP25May22P428.00 | PUT | 428.00 | $15.81 | $36.53 / 50 | $38.66 / 50 | 0 | 5 | 39.182677% | -0.997479 | 0.003399 | 0.000612 | 0.003912 | -0.070184 |
| XSP25May22C427.00 | CALL | 427.00 | | | $0.02 / 850 | 0 | 0 | 26.932049% | 0.003139 | -0.010188 | 0.000745 | 0.004766 | 0.000199 |
| XSP25May22P427.00 | PUT | 427.00 | | $35.49 / 50 | $37.62 / 50 | 0 | 0 | 38.495088% | -0.996861 | 0.001544 | 0.000745 | 0.004766 | -0.069981 |
| XSP25May22C426.00 | CALL | 426.00 | $10.00 | | $0.02 / 850 | 0 | 1 | 26.309065% | 0.003891 | -0.012357 | 0.000904 | 0.005781 | 0.000247 |
| XSP25May22P426.00 | PUT | 426.00 | | $34.49 / 50 | $36.62 / 50 | 0 | 0 | 37.029985% | -0.996109 | -0.000652 | 0.000904 | 0.005781 | -0.069769 |
| XSP25May22C425.00 | CALL | 425.00 | $0.14 | | $0.03 / 1,657 | 0 | 27 | 26.877028% | 0.004803 | -0.014917 | 0.001091 | 0.006978 | 0.000305 |
| XSP25May22P425.00 | PUT | 425.00 | $11.57 | $33.54 / 50 | $35.67 / 50 | 0 | 4 | 36.722435% | -0.995197 | -0.003240 | 0.001091 | 0.006978 | -0.069547 |
| XSP25May22C424.00 | CALL | 424.00 | $0.13 | | $0.03 / 1,657 | 0 | 14 | 26.222254% | 0.005904 | -0.017924 | 0.001311 | 0.008384 | 0.000375 |
| XSP25May22P424.00 | PUT | 424.00 | $27.19 | $32.54 / 50 | $34.67 / 50 | 0 | 4 | 35.394539% | -0.994096 | -0.006275 | 0.001311 | 0.008384 | -0.069312 |
| XSP25May22C423.00 | CALL | 423.00 | $0.52 | | $0.03 / 1,657 | 0 | 1 | 25.565542% | 0.007227 | -0.021435 | 0.001567 | 0.010026 | 0.000459 |
| XSP25May22P423.00 | PUT | 423.00 | | $31.50 / 50 | $33.62 / 50 | 0 | 0 | 34.688721% | -0.992773 | -0.009813 | 0.001567 | 0.010026 | -0.069064 |
| XSP25May22C422.00 | CALL | 422.00 | $1.80 | | $0.03 / 1,657 | 0 | 2 | 24.907219% | 0.008808 | -0.025511 | 0.001865 | 0.011931 | 0.000559 |
| XSP25May22P422.00 | PUT | 422.00 | $9.81 | $30.54 / 50 | $32.67 / 50 | 0 | 1 | 32.689268% | -0.991192 | -0.013917 | 0.001865 | 0.011931 | -0.068800 |
| XSP25May22C421.00 | CALL | 421.00 | | | $0.03 / 850 | 0 | 0 | 24.243530% | 0.010690 | -0.030216 | 0.002209 | 0.014131 | 0.000678 |
| XSP25May22P421.00 | PUT | 421.00 | | $29.55 / 50 | $31.68 / 50 | 0 | 0 | 33.136214% | -0.989310 | -0.018650 | 0.002209 | 0.014131 | -0.068516 |
| XSP25May22C420.00 | CALL | 420.00 | $0.10 | $0.01 / 850 | $0.04 / 1,657 | 0 | 29 | 23.078387% | 0.012919 | -0.035617 | 0.002604 | 0.016654 | 0.000819 |
| XSP25May22P419.00 | PUT | 419.00 | $11.89 | $27.55 / 50 | $29.68 / 50 | 0 | 18 | 32.101874% | -0.984455 | -0.030265 | 0.003054 | 0.019533 | -0.067880 |
| XSP25May22C418.00 | CALL | 418.00 | $0.66 | $0.02 / 1,450 | $0.05 / 1,657 | 0 | 1 | 22.653992% | 0.018625 | -0.048763 | 0.003564 | 0.022797 | 0.001180 |
| XSP25May22P418.00 | PUT | 418.00 | | $26.56 / 50 | $28.69 / 50 | 0 | 0 | 30.908580% | -0.981375 | -0.037278 | 0.003564 | 0.022797 | -0.067521 |
| XSP25May22C417.00 | CALL | 417.00 | $0.22 | $0.03 / 950 | $0.06 / 1,657 | 0 | 1 | 22.681280% | 0.022219 | -0.056635 | 0.004139 | 0.026474 | 0.001408 |
| XSP25May22P417.00 | PUT | 417.00 | $9.24 | $25.52 / 50 | $27.65 / 50 | 0 | 13 | 30.143327% | -0.977781 | -0.045178 | 0.004139 | 0.026474 | -0.067129 |
| XSP25May22C416.00 | CALL | 416.00 | $0.15 | $0.04 / 850 | $0.07 / 1,657 | 0 | 3 | 22.568229% | 0.026392 | -0.065450 | 0.004783 | 0.030592 | 0.001672 |
| XSP25May22P416.00 | PUT | 416.00 | $20.28 | $24.56 / 50 | $26.69 / 50 | 0 | 3 | 29.964063% | -0.973608 | -0.054021 | 0.004783 | 0.030592 | -0.066701 |
| XSP25May22C415.00 | CALL | 415.00 | $0.50 | $0.05 / 1,657 | $0.08 / 850 | 0 | 6 | 22.355340% | 0.031214 | -0.075258 | 0.005499 | 0.035172 | 0.001977 |
| XSP25May22P415.00 | PUT | 415.00 | $15.28 | $23.59 / 50 | $25.72 / 50 | 0 | 27 | 28.871171% | -0.968786 | -0.063856 | 0.005499 | 0.035172 | -0.066231 |
| XSP25May22P414.00 | PUT | 414.00 | $7.84 | $22.61 / 50 | $24.74 / 50 | 0 | 19 | 29.049047% | -0.963244 | -0.074724 | 0.006290 | 0.040232 | -0.065717 |
| XSP25May22P413.00 | PUT | 413.00 | $14.91 | $21.63 / 50 | $23.75 / 50 | 0 | 9 | 28.026848% | -0.956906 | -0.086651 | 0.007158 | 0.045787 | -0.065152 |
| XSP25May22P412.00 | PUT | 412.00 | $12.91 | $20.61 / 51 | $22.73 / 51 | 0 | 1 | 27.492212% | -0.949694 | -0.099651 | 0.008105 | 0.051841 | -0.064532 |
| XSP25May22P411.00 | PUT | 411.00 | $8.93 | $19.68 / 51 | $21.81 / 51 | 0 | 10 | 26.611060% | -0.941531 | -0.113719 | 0.009129 | 0.058391 | -0.063853 |
| XSP25May22C409.00 | CALL | 409.00 | $0.77 | $0.23 / 697 | $0.26 / 697 | 0 | 1 | 22.425172% | 0.077960 | -0.156176 | 0.011401 | 0.072923 | 0.004927 |
| XSP25May22P409.00 | PUT | 409.00 | | $17.77 / 52 | $19.90 / 52 | 0 | 0 | 16.716314% | -0.922040 | -0.144939 | 0.011401 | 0.072923 | -0.062295 |
| XSP25May22P408.00 | PUT | 408.00 | $8.16 | $16.79 / 53 | $18.92 / 53 | 0 | 7 | 16.884199% | -0.910564 | -0.161974 | 0.012640 | 0.080850 | -0.061408 |
| XSP25May22P406.00 | PUT | 406.00 | $6.08 | $15.00 / 54 | $17.12 / 54 | 0 | 7 | 19.981064% | -0.883822 | -0.198413 | 0.015289 | 0.097797 | -0.059396 |
| XSP25May22P405.00 | PUT | 405.00 | $7.66 | $14.10 / 55 | $16.23 / 55 | 0 | 3 | 20.527903% | -0.868446 | -0.217546 | 0.016680 | 0.106689 | -0.058264 |
| XSP25May22P401.00 | PUT | 401.00 | $8.74 | $10.79 / 10 | $12.74 / 10 | 0 | 1 | 21.864053% | -0.792820 | -0.295838 | 0.022359 | 0.143016 | -0.052862 |
| XSP25May22P400.00 | PUT | 400.00 | $11.93 | $10.04 / 10 | $11.92 / 10 | 0 | 17 | 22.169178% | -0.770371 | -0.314707 | 0.023724 | 0.151750 | -0.051292 |
| XSP25May22P399.00 | PUT | 399.00 | $11.27 | $9.33 / 10 | $11.12 / 10 | 0 | 3 | 22.471295% | -0.746558 | -0.332785 | 0.025031 | 0.160106 | -0.049638 |
| XSP25May22P396.00 | PUT | 396.00 | $9.22 | $7.37 / 10 | $8.90 / 10 | 0 | 6 | 23.268924% | -0.667651 | -0.379613 | 0.028401 | 0.181662 | -0.044223 |
| XSP25May22P395.00 | PUT | 395.00 | $8.62 | $6.78 / 10 | $8.23 / 10 | 0 | 4 | 23.537405% | -0.639190 | -0.391907 | 0.029279 | 0.187281 | -0.042289 |
| XSP25May22C394.00 | CALL | 394.00 | | $3.31 / 153 | $3.39 / 153 | 0 | 0 | 25.039937% | 0.390139 | -0.412986 | 0.030007 | 0.191938 | 0.024453 |
| XSP25May22P394.00 | PUT | 394.00 | $8.88 | $6.23 / 10 | $7.60 / 10 | 0 | 2 | 23.836072% | -0.609861 | -0.402161 | 0.030007 | 0.191938 | -0.040303 |
| XSP25May22C389.00 | CALL | 389.00 | $6.45 | $5.79 / 119 | $5.88 / 119 | 0 | 2 | 26.153906% | 0.544073 | -0.428200 | 0.031007 | 0.198335 | 0.033953 |
| XSP25May22C386.00 | CALL | 386.00 | | $6.98 / 10 | $8.41 / 10 | 0 | 0 | 26.862995% | 0.635668 | -0.406905 | 0.029376 | 0.187900 | 0.039542 |
| XSP25May22C384.00 | CALL | 384.00 | $9.42 | $8.28 / 10 | $9.86 / 10 | 0 | 2 | 27.340720% | 0.693360 | -0.381344 | 0.027458 | 0.175628 | 0.043028 |
| XSP25May22C383.00 | CALL | 383.00 | | $8.96 / 10 | $10.61 / 10 | 0 | 0 | 27.524018% | 0.720710 | -0.365738 | 0.026292 | 0.168174 | 0.044667 |
| XSP25May22C382.00 | CALL | 382.00 | | $9.66 / 10 | $11.39 / 10 | 0 | 0 | 27.721619% | 0.746884 | -0.348580 | 0.025014 | 0.159998 | 0.046227 |
| XSP25May22P382.00 | PUT | 382.00 | | $2.05 / 255 | $2.12 / 255 | 0 | 0 | 26.271394% | -0.253116 | -0.338085 | 0.025014 | 0.159998 | -0.016557 |
| XSP25May22C381.00 | CALL | 381.00 | | $10.40 / 10 | $12.18 / 10 | 0 | 0 | 27.938560% | 0.771770 | -0.330148 | 0.023643 | 0.151230 | 0.047700 |
| XSP25May22C380.00 | CALL | 380.00 | | $11.15 / 10 | $13.00 / 10 | 0 | 0 | 28.147925% | 0.795278 | -0.310731 | 0.022201 | 0.142007 | 0.049080 |
| XSP25May22C379.00 | CALL | 379.00 | | $11.93 / 10 | $13.84 / 10 | 0 | 0 | 28.398758% | 0.817338 | -0.290621 | 0.020710 | 0.132467 | 0.050364 |
| XSP25May22C378.00 | CALL | 378.00 | | $12.72 / 10 | $14.69 / 10 | 0 | 0 | 28.599729% | 0.837902 | -0.270109 | 0.019190 | 0.122745 | 0.051548 |
| XSP25May22C377.00 | CALL | 377.00 | | $13.53 / 10 | $15.56 / 10 | 0 | 0 | 28.824514% | 0.856945 | -0.249476 | 0.017662 | 0.112975 | 0.052632 |
| XSP25May22C376.00 | CALL | 376.00 | | $14.37 / 58 | $16.45 / 10 | 0 | 0 | 29.131422% | 0.874459 | -0.228986 | 0.016147 | 0.103280 | 0.053614 |
| XSP25May22C375.00 | CALL | 375.00 | | $15.22 / 10 | $17.33 / 57 | 0 | 0 | 29.324105% | 0.890460 | -0.208883 | 0.014661 | 0.093774 | 0.054496 |
| XSP25May22C374.00 | CALL | 374.00 | | $16.13 / 56 | $18.26 / 66 | 0 | 0 | 29.912734% | 0.904977 | -0.189382 | 0.013220 | 0.084559 | 0.055280 |
| XSP25May22C373.00 | CALL | 373.00 | | $17.03 / 55 | $19.16 / 55 | 0 | 0 | 30.229136% | 0.918059 | -0.170671 | 0.011838 | 0.075722 | 0.055970 |
| XSP25May22C372.00 | CALL | 372.00 | | $17.94 / 54 | $20.07 / 54 | 0 | 0 | 30.549677% | 0.929764 | -0.152906 | 0.010527 | 0.067336 | 0.056570 |
| XSP25May22C371.00 | CALL | 371.00 | | $18.84 / 54 | $20.96 / 54 | 0 | 0 | 30.594200% | 0.940165 | -0.136209 | 0.009296 | 0.059458 | 0.057084 |
| XSP25May22C370.00 | CALL | 370.00 | | $19.76 / 53 | $21.89 / 53 | 0 | 0 | 30.873775% | 0.949342 | -0.120669 | 0.008150 | 0.052129 | 0.057518 |
| XSP25May22C369.00 | CALL | 369.00 | | $20.75 / 53 | $22.88 / 53 | 0 | 0 | 31.919654% | 0.957382 | -0.106347 | 0.007094 | 0.045378 | 0.057877 |
| XSP25May22C368.00 | CALL | 368.00 | | $21.66 / 52 | $23.79 / 52 | 0 | 0 | 31.836676% | 0.964374 | -0.093270 | 0.006131 | 0.039217 | 0.058168 |
| XSP25May22P368.00 | PUT | 368.00 | | $0.29 / 697 | $0.32 / 697 | 0 | 0 | 28.232586% | -0.035626 | -0.083159 | 0.006131 | 0.039217 | -0.002315 |
| XSP25May22C367.00 | CALL | 367.00 | | $22.62 / 52 | $24.75 / 52 | 0 | 0 | 32.371712% | 0.970413 | -0.081441 | 0.005260 | 0.033646 | 0.058397 |
| XSP25May22C366.00 | CALL | 366.00 | | $23.59 / 51 | $25.72 / 51 | 0 | 0 | 33.008074% | 0.975589 | -0.070838 | 0.004480 | 0.028656 | 0.058569 |
| XSP25May22C365.00 | CALL | 365.00 | | $24.56 / 51 | $26.69 / 51 | 0 | 0 | 33.604370% | 0.979993 | -0.061421 | 0.003787 | 0.024226 | 0.058691 |
| XSP25May22C364.00 | CALL | 364.00 | | $25.54 / 51 | $27.67 / 51 | 0 | 0 | 34.336896% | 0.983714 | -0.053131 | 0.003178 | 0.020329 | 0.058769 |
| XSP25May22C363.00 | CALL | 363.00 | | $26.52 / 51 | $28.65 / 51 | 0 | 0 | 35.044302% | 0.986833 | -0.045898 | 0.002647 | 0.016930 | 0.058807 |
| XSP25May22C362.00 | CALL | 362.00 | | $27.51 / 50 | $29.63 / 50 | 0 | 0 | 35.819175% | 0.989428 | -0.039643 | 0.002188 | 0.013994 | 0.058811 |
| XSP25May22P362.00 | PUT | 362.00 | $0.40 | $0.15 / 799 | $0.18 / 799 | 0 | 0 | 30.829848% | -0.010572 | -0.029697 | 0.002188 | 0.013994 | -0.000686 |
| XSP25May22C361.00 | CALL | 361.00 | | $28.51 / 50 | $30.64 / 50 | 0 | 0 | 36.983312% | 0.991571 | -0.034281 | 0.001795 | 0.011479 | 0.058786 |
| XSP25May22P361.00 | PUT | 361.00 | | $0.14 / 816 | $0.17 / 816 | 0 | 0 | 31.449970% | -0.008429 | -0.024362 | 0.001795 | 0.011479 | -0.000547 |
| XSP25May22C360.00 | CALL | 360.00 | | $29.50 / 50 | $31.63 / 50 | 0 | 0 | 37.839643% | 0.993328 | -0.029723 | 0.001461 | 0.009343 | 0.058736 |
| XSP25May22P360.00 | PUT | 360.00 | $0.11 | $0.13 / 816 | $0.16 / 816 | 0 | 75 | 32.043977% | -0.006672 | -0.019832 | 0.001461 | 0.009343 | -0.000433 |
| XSP25May22C359.00 | CALL | 359.00 | | $30.48 / 50 | $32.60 / 50 | 0 | 0 | 38.357779% | 0.994756 | -0.025883 | 0.001180 | 0.007546 | 0.058664 |
| XSP25May22P359.00 | PUT | 359.00 | $0.23 | $0.12 / 1,133 | $0.15 / 833 | 0 | 0 | 32.603202% | -0.005244 | -0.016019 | 0.001180 | 0.007546 | -0.000340 |
| XSP25May22C358.00 | CALL | 358.00 | | $31.47 / 50 | $33.59 / 50 | 0 | 0 | 39.177914% | 0.995908 | -0.022675 | 0.000945 | 0.006047 | 0.058575 |
| XSP25May22P358.00 | PUT | 358.00 | $0.10 | $0.12 / 833 | $0.14 / 833 | 0 | 4 | 33.330190% | -0.004092 | -0.012839 | 0.000945 | 0.006047 | -0.000265 |
| XSP25May22C357.00 | CALL | 357.00 | | $32.48 / 50 | $34.61 / 50 | 0 | 0 | 40.561489% | 0.996831 | -0.020017 | 0.000752 | 0.004808 | 0.058470 |
| XSP25May22P357.00 | PUT | 357.00 | | $0.11 / 850 | $0.14 / 1,657 | 0 | 0 | 34.045007% | -0.003169 | -0.010209 | 0.000752 | 0.004808 | -0.000205 |
| XSP25May22C356.00 | CALL | 356.00 | | $33.46 / 50 | $35.58 / 50 | 0 | 0 | 41.018673% | 0.997564 | -0.017834 | 0.000593 | 0.003793 | 0.058353 |
| XSP25May22P356.00 | PUT | 356.00 | | $0.10 / 1,050 | $0.13 / 850 | 0 | 0 | 34.522272% | -0.002436 | -0.008053 | 0.000593 | 0.003793 | -0.000158 |
| XSP25May22C355.00 | CALL | 355.00 | | $34.45 / 50 | $36.58 / 50 | 0 | 0 | 41.929031% | 0.998141 | -0.016055 | 0.000464 | 0.002968 | 0.058226 |
| XSP25May22P355.00 | PUT | 355.00 | $0.36 | $0.10 / 850 | $0.12 / 850 | 0 | 24 | 35.195764% | -0.001859 | -0.006302 | 0.000464 | 0.002968 | -0.000120 |
| XSP25May22C354.00 | CALL | 354.00 | | $35.45 / 50 | $37.57 / 50 | 0 | 0 | 42.835125% | 0.998592 | -0.014618 | 0.000360 | 0.002303 | 0.058091 |
| XSP25May22P354.00 | PUT | 354.00 | | $0.09 / 950 | $0.12 / 1,250 | 0 | 0 | 35.852075% | -0.001408 | -0.004892 | 0.000360 | 0.002303 | -0.000091 |
| XSP25May22C353.00 | CALL | 353.00 | | $36.46 / 50 | $38.59 / 50 | 0 | 0 | 44.245058% | 0.998942 | -0.013465 | 0.000277 | 0.001773 | 0.057949 |
| XSP25May22P353.00 | PUT | 353.00 | | $0.08 / 1,657 | $0.11 / 850 | 0 | 0 | 36.226548% | -0.001058 | -0.003766 | 0.000277 | 0.001773 | -0.000068 |
| XSP25May22C352.00 | CALL | 352.00 | | $37.44 / 50 | $39.56 / 50 | 0 | 0 | 44.628028% | 0.999211 | -0.012547 | 0.000212 | 0.001354 | 0.057802 |
| XSP25May22P352.00 | PUT | 352.00 | | $0.08 / 1,050 | $0.11 / 1,550 | 0 | 0 | 37.113535% | -0.000789 | -0.002876 | 0.000212 | 0.001354 | -0.000051 |
| XSP25May22C351.00 | CALL | 351.00 | | $38.45 / 50 | $40.58 / 50 | 0 | 0 | 46.053767% | 0.999417 | -0.011822 | 0.000160 | 0.001025 | 0.057651 |
| XSP25May22P351.00 | PUT | 351.00 | | $0.08 / 850 | $0.10 / 850 | 0 | 0 | 37.716154% | -0.000583 | -0.002178 | 0.000160 | 0.001025 | -0.000038 |
| XSP25May22C350.00 | CALL | 350.00 | | $39.43 / 50 | $41.56 / 50 | 0 | 0 | 46.537343% | 0.999572 | -0.011252 | 0.000120 | 0.000770 | 0.057497 |
| XSP25May22C349.00 | CALL | 349.00 | | $40.42 / 50 | $42.55 / 50 | 0 | 0 | 47.273054% | 0.999688 | -0.010807 | 0.000090 | 0.000573 | 0.057340 |
| XSP25May22P349.00 | PUT | 349.00 | $0.10 | $0.07 / 850 | $0.10 / 1,657 | 0 | 1 | 39.170117% | -0.000312 | -0.001218 | 0.000090 | 0.000573 | -0.000020 |
| XSP25May22C348.00 | CALL | 348.00 | | $41.44 / 50 | $43.57 / 50 | 0 | 0 | 48.865783% | 0.999775 | -0.010461 | 0.000066 | 0.000423 | 0.057181 |
| XSP25May22P348.00 | PUT | 348.00 | $0.12 | $0.06 / 1,657 | $0.09 / 850 | 0 | 1 | 39.383771% | -0.000225 | -0.000899 | 0.000066 | 0.000423 | -0.000015 |
| XSP25May22C347.00 | CALL | 347.00 | | $42.42 / 50 | $44.55 / 50 | 0 | 0 | 49.309488% | 0.999839 | -0.010192 | 0.000048 | 0.000310 | 0.057021 |
| XSP25May22P347.00 | PUT | 347.00 | | $0.06 / 1,050 | $0.09 / 1,657 | 0 | 0 | 40.250183% | -0.000161 | -0.000658 | 0.000048 | 0.000310 | -0.000010 |
| XSP25May22C346.00 | CALL | 346.00 | | $43.42 / 50 | $45.54 / 50 | 0 | 0 | 50.174845% | 0.999885 | -0.009984 | 0.000035 | 0.000225 | 0.056860 |
| XSP25May22P346.00 | PUT | 346.00 | | $0.06 / 850 | $0.09 / 1,657 | 0 | 0 | 41.116853% | -0.000115 | -0.000478 | 0.000035 | 0.000225 | -0.000007 |
| XSP25May22C345.00 | CALL | 345.00 | | $44.43 / 50 | $46.56 / 50 | 0 | 0 | 51.648762% | 0.999919 | -0.009823 | 0.000025 | 0.000162 | 0.056698 |
| XSP25May22P345.00 | PUT | 345.00 | $0.10 | $0.05 / 1,657 | $0.08 / 950 | 0 | 1 | 41.217061% | -0.000081 | -0.000344 | 0.000025 | 0.000162 | -0.000005 |
| XSP25May22C344.00 | CALL | 344.00 | | $45.45 / 50 | $47.58 / 50 | 0 | 0 | 53.269339% | 0.999944 | -0.009697 | 0.000018 | 0.000115 | 0.056535 |
| XSP25May22P344.00 | PUT | 344.00 | | $0.05 / 1,550 | $0.08 / 1,657 | 0 | 0 | 42.073935% | -0.000056 | -0.000245 | 0.000018 | 0.000115 | -0.000004 |
| XSP25May22C343.00 | CALL | 343.00 | | $46.41 / 50 | $48.53 / 50 | 0 | 0 | 52.903122% | 0.999961 | -0.009597 | 0.000013 | 0.000082 | 0.056372 |
| XSP25May22P343.00 | PUT | 343.00 | | $0.05 / 850 | $0.08 / 1,657 | 0 | 0 | 42.930318% | -0.000039 | -0.000173 | 0.000013 | 0.000082 | -0.000003 |
| XSP25May22C342.00 | CALL | 342.00 | | $47.42 / 50 | $49.55 / 50 | 0 | 0 | 54.404297% | 0.999973 | -0.009518 | 0.000009 | 0.000057 | 0.056208 |
| XSP25May22P342.00 | PUT | 342.00 | | $0.05 / 850 | $0.07 / 850 | 0 | 0 | 43.353150% | -0.000027 | -0.000121 | 0.000009 | 0.000057 | -0.000002 |
| XSP25May22C341.00 | CALL | 341.00 | | $48.42 / 50 | $50.55 / 50 | 0 | 0 | 55.425347% | 0.999982 | -0.009453 | 0.000006 | 0.000040 | 0.056044 |
| XSP25May22P341.00 | PUT | 341.00 | | $0.04 / 1,657 | $0.07 / 1,150 | 0 | 0 | 43.737119% | -0.000018 | -0.000084 | 0.000006 | 0.000040 | -0.000001 |
| XSP25May22C340.00 | CALL | 340.00 | | $49.40 / 50 | $51.53 / 50 | 0 | 0 | 55.775840% | 0.999988 | -0.009399 | 0.000004 | 0.000027 | 0.055880 |
| XSP25May22P340.00 | PUT | 340.00 | | $0.04 / 1,657 | $0.07 / 1,657 | 0 | 0 | 44.580910% | -0.000012 | -0.000058 | 0.000004 | 0.000027 | -0.000001 |
| XSP25May22C339.00 | CALL | 339.00 | | $50.40 / 50 | $52.52 / 50 | 0 | 0 | 56.614959% | 0.999992 | -0.009354 | 0.000003 | 0.000019 | 0.055716 |
| XSP25May22P339.00 | PUT | 339.00 | | $0.04 / 950 | $0.07 / 1,657 | 0 | 0 | 45.426007% | -0.000008 | -0.000040 | 0.000003 | 0.000019 | -0.000001 |
| XSP25May22C338.00 | CALL | 338.00 | | $51.41 / 50 | $53.54 / 50 | 0 | 0 | 58.152949% | 0.999995 | -0.009313 | 0.000002 | 0.000013 | 0.055552 |
| XSP25May22P338.00 | PUT | 338.00 | | $0.04 / 850 | $0.06 / 850 | 0 | 0 | 45.752812% | -0.000005 | -0.000027 | 0.000002 | 0.000013 | 0.000000 |
| XSP25May22C337.00 | CALL | 337.00 | | $52.43 / 50 | $54.56 / 50 | 0 | 0 | 59.856391% | 0.999996 | -0.009277 | 0.000001 | 0.000008 | 0.055388 |
| XSP25May22P337.00 | PUT | 337.00 | | $0.03 / 1,657 | $0.06 / 950 | 0 | 0 | 46.022695% | -0.000004 | -0.000018 | 0.000001 | 0.000008 | 0.000000 |
| XSP25May22C336.00 | CALL | 336.00 | | $53.39 / 50 | $55.52 / 50 | 0 | 0 | 59.473585% | 0.999998 | -0.009243 | 0.000001 | 0.000006 | 0.055224 |
| XSP25May22P336.00 | PUT | 336.00 | | $0.03 / 1,657 | $0.06 / 1,657 | 0 | 0 | 46.855095% | -0.000002 | -0.000012 | 0.000001 | 0.000006 | 0.000000 |
| XSP25May22C335.00 | CALL | 335.00 | | $54.39 / 50 | $56.51 / 50 | 0 | 0 | 60.297651% | 0.999998 | -0.009212 | 0.000001 | 0.000004 | 0.055059 |
| XSP25May22P335.00 | PUT | 335.00 | $0.59 | $0.03 / 1,550 | $0.06 / 1,657 | 0 | 15 | 47.688670% | -0.000002 | -0.000008 | 0.000001 | 0.000004 | 0.000000 |
| XSP25May22C334.00 | CALL | 334.00 | | $55.40 / 50 | $57.53 / 50 | 0 | 0 | 61.877090% | 0.999999 | -0.009182 | 0.000001 | 0.000002 | 0.054895 |
| XSP25May22P334.00 | PUT | 334.00 | | $0.03 / 1,050 | $0.06 / 1,657 | 0 | 0 | 48.523594% | -0.000001 | -0.000005 | 0.000001 | 0.000002 | 0.000000 |
| XSP25May22C330.00 | CALL | 330.00 | | $59.37 / 50 | $61.50 / 50 | 0 | 0 | 64.757595% | 1.000000 | -0.009068 | 0.000001 | 0.000000 | 0.054238 |
| XSP25May22P330.00 | PUT | 330.00 | $0.77 | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 10 | 50.454156% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C325.00 | CALL | 325.00 | | $64.37 / 50 | $66.49 / 50 | 0 | 0 | 69.613576% | 1.000000 | -0.008929 | 0.000001 | 0.000000 | 0.053416 |
| XSP25May22P325.00 | PUT | 325.00 | | $0.03 / 2 | $0.04 / 1,550 | 0 | 0 | 54.581900% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C320.00 | CALL | 320.00 | | $69.36 / 50 | $71.49 / 50 | 0 | 0 | 74.481912% | 1.000000 | -0.008792 | 0.000001 | 0.000000 | 0.052594 |
| XSP25May22P320.00 | PUT | 320.00 | | $0.01 / 1,050 | $0.03 / 850 | 0 | 0 | 55.517145% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C315.00 | CALL | 315.00 | | $74.37 / 50 | $76.50 / 50 | 0 | 0 | 80.121033% | 1.000000 | -0.008655 | 0.000001 | 0.000000 | 0.051772 |
| XSP25May22P315.00 | PUT | 315.00 | | | $0.03 / 1,657 | 0 | 0 | 61.963705% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C310.00 | CALL | 310.00 | | $79.35 / 50 | $81.48 / 50 | 0 | 0 | 84.290216% | 1.000000 | -0.008517 | 0.000001 | 0.000000 | 0.050951 |
| XSP25May22P310.00 | PUT | 310.00 | $0.02 | | $0.03 / 1,657 | 0 | 1 | 66.164486% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C305.00 | CALL | 305.00 | | $84.35 / 50 | $86.47 / 50 | 0 | 0 | 89.231793% | 1.000000 | -0.008380 | 0.000001 | 0.000000 | 0.050129 |
| XSP25May22P305.00 | PUT | 305.00 | | | $0.02 / 950 | 0 | 0 | 67.696711% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C300.00 | CALL | 300.00 | | $89.36 / 50 | $91.49 / 50 | 0 | 0 | 95.396991% | 1.000000 | -0.008242 | 0.000001 | 0.000000 | 0.049307 |
| XSP25May22P300.00 | PUT | 300.00 | $0.04 | | $0.02 / 1,550 | 0 | 20 | 71.856970% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C295.00 | CALL | 295.00 | | $94.34 / 50 | $96.47 / 50 | 0 | 0 | 99.542239% | 1.000000 | -0.008105 | 0.000001 | 0.000000 | 0.048485 |
| XSP25May22P295.00 | PUT | 295.00 | | | $0.02 / 1,657 | 0 | 0 | 76.070896% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C290.00 | CALL | 290.00 | | $99.34 / 50 | $101.47 / 50 | 0 | 0 | 104.948351% | 1.000000 | -0.007968 | 0.000001 | 0.000000 | 0.047663 |
| XSP25May22P290.00 | PUT | 290.00 | | | $0.02 / 1,657 | 0 | 0 | 80.344080% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C285.00 | CALL | 285.00 | | $104.34 / 50 | $106.47 / 50 | 0 | 0 | 110.426415% | 1.000000 | -0.007830 | 0.000001 | 0.000000 | 0.046842 |
| XSP25May22P285.00 | PUT | 285.00 | $0.08 | | $0.02 / 1,657 | 0 | 0 | 84.677866% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C280.00 | CALL | 280.00 | | $109.34 / 50 | $111.46 / 50 | 0 | 0 | 115.623159% | 1.000000 | -0.007693 | 0.000001 | 0.000000 | 0.046020 |
| XSP25May22P280.00 | PUT | 280.00 | | | $0.02 / 1,657 | 0 | 0 | 89.076199% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C275.00 | CALL | 275.00 | | $114.34 / 50 | $116.46 / 50 | 0 | 0 | 121.254873% | 1.000000 | -0.007556 | 0.000001 | 0.000000 | 0.045198 |
| XSP25May22P275.00 | PUT | 275.00 | | | $0.02 / 1,657 | 0 | 0 | 93.541927% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP25May22C270.00 | CALL | 270.00 | | $119.33 / 50 | $121.46 / 50 | 0 | 0 | 126.578936% | 1.000000 | -0.007418 | 0.000001 | 0.000000 | 0.044376 |
| XSP25May22P270.00 | PUT | 270.00 | | | $0.02 / 1,657 | 0 | 0 | 98.077697% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |