XSP.IN Option Chain
End of day data from May 31, 2022 for XSP.IN options expired on June 27, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP27Jun22P390.00 | PUT | 390.00 | $3.25 | $3.69 / 374 | $3.79 / 374 | 473 | 4 | 27.112782% | -0.198326 | -0.146280 | 0.009319 | 0.318820 | -0.065494 |
| XSP27Jun22P380.00 | PUT | 380.00 | $2.74 | $2.22 / 510 | $2.31 / 510 | 70 | 21 | 28.506088% | -0.113767 | -0.101443 | 0.006444 | 0.220466 | -0.037374 |
| XSP27Jun22P360.00 | PUT | 360.00 | $1.04 | $0.78 / 731 | $0.84 / 731 | 70 | 1 | 31.586532% | -0.025336 | -0.031245 | 0.001977 | 0.067648 | -0.008257 |
| XSP27Jun22P375.00 | PUT | 375.00 | $1.97 | $1.71 / 578 | $1.79 / 578 | 27 | 0 | 29.220171% | -0.082286 | -0.080069 | 0.005081 | 0.173816 | -0.026971 |
| XSP27Jun22P363.00 | PUT | 363.00 | $1.09 | $0.91 / 697 | $0.98 / 697 | 18 | 0 | 31.096547% | -0.032920 | -0.038824 | 0.002458 | 0.084096 | -0.010740 |
| XSP27Jun22C405.00 | CALL | 405.00 | $15.48 | $14.70 / 82 | $16.72 / 82 | 10 | 15 | 24.113001% | 0.627726 | -0.208749 | 0.012657 | 0.433013 | 0.186283 |
| XSP27Jun22P388.00 | PUT | 388.00 | $3.79 | $3.34 / 391 | $3.44 / 391 | 9 | 0 | 27.389829% | -0.179127 | -0.137468 | 0.008752 | 0.299421 | -0.059088 |
| XSP27Jun22P413.00 | PUT | 413.00 | $10.57 | $10.34 / 153 | $10.52 / 153 | 7 | 1 | 23.486023% | -0.477909 | -0.206740 | 0.013326 | 0.455920 | -0.160424 |
| XSP27Jun22C430.00 | CALL | 430.00 | $3.65 | $3.43 / 306 | $3.54 / 306 | 6 | 11 | 20.458982% | 0.307734 | -0.191115 | 0.011765 | 0.402505 | 0.093204 |
| XSP27Jun22P387.00 | PUT | 387.00 | $3.48 | $3.18 / 408 | $3.28 / 408 | 6 | 55 | 27.543516% | -0.169947 | -0.132991 | 0.008464 | 0.289582 | -0.056029 |
| XSP27Jun22P415.00 | PUT | 415.00 | $11.45 | $11.24 / 153 | $11.42 / 153 | 5 | 0 | 23.184403% | -0.504543 | -0.206714 | 0.013346 | 0.456591 | -0.169665 |
| XSP27Jun22C385.00 | CALL | 385.00 | $32.25 | $30.24 / 61 | $32.27 / 61 | 1 | 6 | 27.040097% | 0.847557 | -0.134761 | 0.007885 | 0.269752 | 0.244905 |
| XSP27Jun22P383.00 | PUT | 383.00 | $2.36 | $2.60 / 459 | $2.69 / 459 | 1 | 0 | 28.108644% | -0.136098 | -0.114895 | 0.007304 | 0.249893 | -0.044776 |
| XSP27Jun22C382.00 | CALL | 382.00 | $34.85 | $32.81 / 60 | $34.84 / 60 | 1 | 0 | 27.317782% | 0.871637 | -0.121100 | 0.007015 | 0.240012 | 0.250600 |
| XSP27Jun22P353.00 | PUT | 353.00 | $0.56 | $0.55 / 982 | $0.61 / 782 | 1 | 1 | 32.908347% | -0.013016 | -0.017732 | 0.001121 | 0.038357 | -0.004233 |
| XSP27Jun22C500.00 | CALL | 500.00 | | | $0.04 / 1,657 | 0 | 0 | 25.817252% | 0.004834 | -0.007544 | 0.000469 | 0.016060 | 0.001498 |
| XSP27Jun22P500.00 | PUT | 500.00 | | $85.61 / 50 | $87.64 / 50 | 0 | 0 | 32.674117% | -0.995166 | 0.006486 | 0.000469 | 0.016060 | -0.381762 |
| XSP27Jun22C495.00 | CALL | 495.00 | | | $0.04 / 1,550 | 0 | 0 | 24.602338% | 0.007172 | -0.010708 | 0.000666 | 0.022787 | 0.002221 |
| XSP27Jun22P495.00 | PUT | 495.00 | | $80.59 / 50 | $82.62 / 50 | 0 | 0 | 30.788438% | -0.992828 | 0.003182 | 0.000666 | 0.022787 | -0.377207 |
| XSP27Jun22C490.00 | CALL | 490.00 | | | $0.04 / 850 | 0 | 0 | 23.370608% | 0.010495 | -0.014957 | 0.000930 | 0.031818 | 0.003247 |
| XSP27Jun22P490.00 | PUT | 490.00 | | $75.59 / 50 | $77.62 / 50 | 0 | 0 | 29.250596% | -0.989505 | -0.001207 | 0.000930 | 0.031818 | -0.372348 |
| XSP27Jun22C485.00 | CALL | 485.00 | | | $0.05 / 1,250 | 0 | 0 | 22.664257% | 0.015141 | -0.020549 | 0.001277 | 0.043697 | 0.004680 |
| XSP27Jun22P485.00 | PUT | 485.00 | | $70.64 / 50 | $72.67 / 50 | 0 | 0 | 28.512036% | -0.984859 | -0.006940 | 0.001277 | 0.043697 | -0.367083 |
| XSP27Jun22C480.00 | CALL | 480.00 | | $0.01 / 1,657 | $0.06 / 1,550 | 0 | 0 | 20.541437% | 0.021531 | -0.027753 | 0.001724 | 0.058991 | 0.006647 |
| XSP27Jun22P480.00 | PUT | 480.00 | | $65.65 / 50 | $67.68 / 50 | 0 | 0 | 27.048291% | -0.978469 | -0.014284 | 0.001724 | 0.058991 | -0.361283 |
| XSP27Jun22C475.00 | CALL | 475.00 | | $0.02 / 1,450 | $0.07 / 1,657 | 0 | 0 | 19.801644% | 0.030168 | -0.036827 | 0.002287 | 0.078241 | 0.009302 |
| XSP27Jun22P475.00 | PUT | 475.00 | | $60.66 / 50 | $62.70 / 50 | 0 | 0 | 25.618572% | -0.969832 | -0.023499 | 0.002287 | 0.078241 | -0.354795 |
| XSP27Jun22C470.00 | CALL | 470.00 | | $0.03 / 1,657 | $0.08 / 1,250 | 0 | 0 | 18.898903% | 0.041634 | -0.047984 | 0.002978 | 0.101890 | 0.012821 |
| XSP27Jun22P470.00 | PUT | 470.00 | | $55.68 / 50 | $57.71 / 50 | 0 | 0 | 24.137526% | -0.958366 | -0.034796 | 0.002978 | 0.101890 | -0.347444 |
| XSP27Jun22C465.00 | CALL | 465.00 | | $0.06 / 850 | $0.10 / 850 | 0 | 0 | 18.346551% | 0.056579 | -0.061354 | 0.003806 | 0.130200 | 0.017398 |
| XSP27Jun22P465.00 | PUT | 465.00 | | $50.72 / 50 | $52.75 / 50 | 0 | 0 | 22.890450% | -0.943421 | -0.048306 | 0.003806 | 0.130200 | -0.339034 |
| XSP27Jun22C460.00 | CALL | 460.00 | | $0.10 / 1,450 | $0.15 / 1,150 | 0 | 0 | 17.941086% | 0.075687 | -0.076934 | 0.004769 | 0.163152 | 0.023237 |
| XSP27Jun22P460.00 | PUT | 460.00 | | $45.76 / 50 | $47.79 / 50 | 0 | 0 | 21.535602% | -0.924313 | -0.064027 | 0.004769 | 0.163152 | -0.329362 |
| XSP27Jun22C455.00 | CALL | 455.00 | $0.20 | $0.19 / 1,216 | $0.25 / 1,116 | 0 | 1 | 17.869822% | 0.099642 | -0.094547 | 0.005856 | 0.200346 | 0.030539 |
| XSP27Jun22P455.00 | PUT | 455.00 | | $40.86 / 50 | $42.89 / 50 | 0 | 0 | 20.599728% | -0.900358 | -0.081779 | 0.005856 | 0.200346 | -0.318228 |
| XSP27Jun22C452.00 | CALL | 452.00 | | $0.29 / 765 | $0.35 / 765 | 0 | 0 | 17.983932% | 0.116604 | -0.105935 | 0.006558 | 0.224362 | 0.035697 |
| XSP27Jun22P452.00 | PUT | 452.00 | | $37.94 / 51 | $39.97 / 51 | 0 | 0 | 20.069942% | -0.883396 | -0.093252 | 0.006558 | 0.224362 | -0.310770 |
| XSP27Jun22C450.00 | CALL | 450.00 | | $0.38 / 731 | $0.44 / 731 | 0 | 0 | 18.091528% | 0.129065 | -0.113796 | 0.007042 | 0.240922 | 0.039481 |
| XSP27Jun22P450.00 | PUT | 450.00 | | $36.02 / 51 | $38.05 / 51 | 0 | 0 | 19.838134% | -0.870935 | -0.101169 | 0.007042 | 0.240922 | -0.305454 |
| XSP27Jun22C448.00 | CALL | 448.00 | | $0.49 / 697 | $0.56 / 697 | 0 | 0 | 18.231547% | 0.142481 | -0.121820 | 0.007536 | 0.257808 | 0.043549 |
| XSP27Jun22P448.00 | PUT | 448.00 | | $34.16 / 52 | $36.19 / 52 | 0 | 0 | 19.903540% | -0.857519 | -0.109249 | 0.007536 | 0.257808 | -0.299852 |
| XSP27Jun22C446.00 | CALL | 446.00 | | $0.64 / 663 | $0.71 / 663 | 0 | 0 | 18.438256% | 0.156876 | -0.129954 | 0.008035 | 0.274910 | 0.047908 |
| XSP27Jun22P446.00 | PUT | 446.00 | | $32.29 / 52 | $34.32 / 52 | 0 | 0 | 19.782181% | -0.843124 | -0.117440 | 0.008035 | 0.274910 | -0.293960 |
| XSP27Jun22C445.00 | CALL | 445.00 | $0.57 | $0.72 / 646 | $0.80 / 646 | 0 | 2 | 18.531780% | 0.164446 | -0.134046 | 0.008287 | 0.283504 | 0.050198 |
| XSP27Jun22P445.00 | PUT | 445.00 | | $31.41 / 53 | $33.44 / 53 | 0 | 0 | 19.967715% | -0.835554 | -0.121559 | 0.008287 | 0.283504 | -0.290904 |
| XSP27Jun22C444.00 | CALL | 444.00 | | $0.82 / 612 | $0.90 / 612 | 0 | 0 | 18.660091% | 0.172267 | -0.138143 | 0.008538 | 0.292104 | 0.052561 |
| XSP27Jun22P444.00 | PUT | 444.00 | | $30.49 / 53 | $32.52 / 53 | 0 | 0 | 19.908561% | -0.827733 | -0.125684 | 0.008538 | 0.292104 | -0.287774 |
| XSP27Jun22C442.00 | CALL | 442.00 | | $1.04 / 578 | $1.12 / 578 | 0 | 0 | 18.875530% | 0.188665 | -0.146322 | 0.009039 | 0.309254 | 0.057511 |
| XSP27Jun22P442.00 | PUT | 442.00 | | $28.70 / 54 | $30.73 / 54 | 0 | 0 | 19.934427% | -0.811335 | -0.133919 | 0.009039 | 0.309254 | -0.281291 |
| XSP27Jun22C440.00 | CALL | 440.00 | | $1.31 / 527 | $1.39 / 527 | 0 | 0 | 19.130128% | 0.206072 | -0.154422 | 0.009535 | 0.326213 | 0.062757 |
| XSP27Jun22P440.00 | PUT | 440.00 | | $26.97 / 55 | $28.99 / 55 | 0 | 0 | 20.052098% | -0.793928 | -0.142076 | 0.009535 | 0.326213 | -0.274512 |
| XSP27Jun22C438.00 | CALL | 438.00 | | $1.62 / 476 | $1.72 / 476 | 0 | 0 | 19.399697% | 0.224483 | -0.162372 | 0.010021 | 0.342826 | 0.068295 |
| XSP27Jun22P438.00 | PUT | 438.00 | | $25.30 / 56 | $27.33 / 56 | 0 | 0 | 20.279501% | -0.775517 | -0.150082 | 0.010021 | 0.342826 | -0.267441 |
| XSP27Jun22C436.00 | CALL | 436.00 | | $1.99 / 425 | $2.09 / 425 | 0 | 0 | 19.666670% | 0.243884 | -0.170096 | 0.010491 | 0.358931 | 0.074120 |
| XSP27Jun22P436.00 | PUT | 436.00 | | $23.67 / 58 | $25.70 / 58 | 0 | 0 | 20.463169% | -0.756116 | -0.157861 | 0.010491 | 0.358931 | -0.260083 |
| XSP27Jun22C435.00 | CALL | 435.00 | $2.53 | $2.19 / 408 | $2.29 / 408 | 0 | 5 | 19.783747% | 0.253948 | -0.173848 | 0.010720 | 0.366740 | 0.077136 |
| XSP27Jun22P435.00 | PUT | 435.00 | | $22.85 / 59 | $24.88 / 59 | 0 | 0 | 20.480591% | -0.746052 | -0.161642 | 0.010720 | 0.366740 | -0.256300 |
| XSP27Jun22C434.00 | CALL | 434.00 | $2.73 | $2.41 / 391 | $2.51 / 391 | 0 | 6 | 19.919056% | 0.264250 | -0.177514 | 0.010942 | 0.374359 | 0.080221 |
| XSP27Jun22P434.00 | PUT | 434.00 | | $22.11 / 60 | $24.14 / 60 | 0 | 0 | 20.710592% | -0.735750 | -0.165336 | 0.010942 | 0.374359 | -0.252449 |
| XSP27Jun22C433.00 | CALL | 433.00 | | $2.64 / 357 | $2.75 / 357 | 0 | 0 | 20.055310% | 0.274784 | -0.181083 | 0.011159 | 0.381766 | 0.083372 |
| XSP27Jun22P433.00 | PUT | 433.00 | | $21.31 / 61 | $23.34 / 61 | 0 | 0 | 20.713635% | -0.725216 | -0.168933 | 0.011159 | 0.381766 | -0.248531 |
| XSP27Jun22C432.00 | CALL | 432.00 | | $2.89 / 340 | $2.99 / 340 | 0 | 0 | 20.181928% | 0.285547 | -0.184547 | 0.011369 | 0.388940 | 0.086588 |
| XSP27Jun22P432.00 | PUT | 432.00 | | $20.59 / 62 | $22.62 / 62 | 0 | 0 | 20.913786% | -0.714453 | -0.172425 | 0.011369 | 0.388940 | -0.244549 |
| XSP27Jun22C431.00 | CALL | 431.00 | $3.56 | $3.15 / 323 | $3.26 / 323 | 0 | 11 | 20.321357% | 0.296533 | -0.187894 | 0.011571 | 0.395860 | 0.089866 |
| XSP27Jun22P431.00 | PUT | 431.00 | | $19.84 / 63 | $21.87 / 63 | 0 | 0 | 20.984241% | -0.703467 | -0.175800 | 0.011571 | 0.395860 | -0.240505 |
| XSP27Jun22P430.00 | PUT | 430.00 | | $19.14 / 64 | $21.16 / 64 | 0 | 0 | 21.142603% | -0.692266 | -0.179049 | 0.011765 | 0.402505 | -0.236400 |
| XSP27Jun22C429.00 | CALL | 429.00 | $1.32 | $3.72 / 289 | $3.83 / 289 | 0 | 10 | 20.583150% | 0.319144 | -0.194200 | 0.011951 | 0.408854 | 0.096600 |
| XSP27Jun22P429.00 | PUT | 429.00 | | $18.45 / 65 | $20.48 / 65 | 0 | 0 | 21.311833% | -0.680856 | -0.182162 | 0.011951 | 0.408854 | -0.232237 |
| XSP27Jun22C428.00 | CALL | 428.00 | $2.02 | $4.03 / 272 | $4.14 / 272 | 0 | 1 | 20.716696% | 0.330755 | -0.197139 | 0.012127 | 0.414887 | 0.100052 |
| XSP27Jun22P428.00 | PUT | 428.00 | | $17.73 / 66 | $19.75 / 66 | 0 | 0 | 21.336063% | -0.669245 | -0.185130 | 0.012127 | 0.414887 | -0.228019 |
| XSP27Jun22C427.00 | CALL | 427.00 | $4.79 | $4.35 / 255 | $4.47 / 255 | 0 | 2 | 20.851194% | 0.342559 | -0.199924 | 0.012293 | 0.420583 | 0.103556 |
| XSP27Jun22P427.00 | PUT | 427.00 | | $17.05 / 67 | $19.08 / 67 | 0 | 0 | 21.453316% | -0.657441 | -0.187942 | 0.012293 | 0.420583 | -0.223749 |
| XSP27Jun22C426.00 | CALL | 426.00 | | $4.69 / 238 | $4.81 / 238 | 0 | 0 | 20.981876% | 0.354547 | -0.202545 | 0.012450 | 0.425924 | 0.107109 |
| XSP27Jun22P426.00 | PUT | 426.00 | | $16.43 / 69 | $18.46 / 69 | 0 | 0 | 21.668869% | -0.645453 | -0.190591 | 0.012450 | 0.425924 | -0.219429 |
| XSP27Jun22C425.00 | CALL | 425.00 | $2.53 | $5.05 / 221 | $5.17 / 221 | 0 | 10 | 21.122436% | 0.366710 | -0.204993 | 0.012595 | 0.430891 | 0.110709 |
| XSP27Jun22P425.00 | PUT | 425.00 | | $15.79 / 70 | $17.82 / 70 | 0 | 0 | 21.791197% | -0.633290 | -0.193067 | 0.012595 | 0.430891 | -0.215062 |
| XSP27Jun22C424.00 | CALL | 424.00 | | $5.42 / 204 | $5.54 / 204 | 0 | 0 | 21.246789% | 0.379037 | -0.207260 | 0.012728 | 0.435466 | 0.114351 |
| XSP27Jun22P424.00 | PUT | 424.00 | | $15.16 / 72 | $17.18 / 72 | 0 | 0 | 21.891851% | -0.620963 | -0.195362 | 0.012728 | 0.435466 | -0.210653 |
| XSP27Jun22C423.00 | CALL | 423.00 | | $5.81 / 204 | $5.93 / 204 | 0 | 0 | 21.380921% | 0.391517 | -0.209338 | 0.012850 | 0.439633 | 0.118034 |
| XSP27Jun22P423.00 | PUT | 423.00 | | $14.54 / 74 | $16.57 / 74 | 0 | 0 | 22.001179% | -0.608483 | -0.197468 | 0.012850 | 0.439633 | -0.206204 |
| XSP27Jun22C422.00 | CALL | 422.00 | $6.62 | $6.22 / 187 | $6.34 / 187 | 0 | 2 | 21.523525% | 0.404141 | -0.211219 | 0.012960 | 0.443375 | 0.121752 |
| XSP27Jun22P422.00 | PUT | 422.00 | | $13.92 / 75 | $15.95 / 75 | 0 | 0 | 22.066378% | -0.595859 | -0.199377 | 0.012960 | 0.443375 | -0.201720 |
| XSP27Jun22C421.00 | CALL | 421.00 | | $6.64 / 187 | $6.81 / 187 | 0 | 0 | 21.708357% | 0.416895 | -0.212896 | 0.013056 | 0.446677 | 0.125502 |
| XSP27Jun22P421.00 | PUT | 421.00 | | $13.35 / 77 | $15.37 / 77 | 0 | 0 | 22.197735% | -0.583105 | -0.201083 | 0.013056 | 0.446677 | -0.197203 |
| XSP27Jun22C420.00 | CALL | 420.00 | $2.03 | $7.08 / 170 | $7.21 / 170 | 0 | 10 | 21.799526% | 0.429768 | -0.214363 | 0.013139 | 0.449526 | 0.129280 |
| XSP27Jun22P420.00 | PUT | 420.00 | | $13.79 / 136 | $13.93 / 136 | 0 | 0 | 22.461800% | -0.570232 | -0.202578 | 0.013139 | 0.449526 | -0.192659 |
| XSP27Jun22C419.00 | CALL | 419.00 | | $7.54 / 170 | $7.71 / 170 | 0 | 0 | 21.989090% | 0.442748 | -0.215614 | 0.013209 | 0.451910 | 0.133082 |
| XSP27Jun22P419.00 | PUT | 419.00 | | $13.25 / 136 | $13.42 / 136 | 0 | 0 | 22.633078% | -0.557252 | -0.203857 | 0.013209 | 0.451910 | -0.188090 |
| XSP27Jun22C418.00 | CALL | 418.00 | $7.97 | $8.02 / 153 | $8.19 / 153 | 0 | 5 | 22.142328% | 0.455820 | -0.216643 | 0.013265 | 0.453818 | 0.136903 |
| XSP27Jun22P418.00 | PUT | 418.00 | | $12.72 / 136 | $12.89 / 136 | 0 | 0 | 22.757952% | -0.544180 | -0.204914 | 0.013265 | 0.453818 | -0.183502 |
| XSP27Jun22C417.00 | CALL | 417.00 | $1.99 | $8.51 / 153 | $8.69 / 153 | 0 | 5 | 22.293195% | 0.468971 | -0.217446 | 0.013306 | 0.455239 | 0.140740 |
| XSP27Jun22P417.00 | PUT | 417.00 | | $12.21 / 153 | $12.36 / 153 | 0 | 0 | 22.871559% | -0.531029 | -0.205745 | 0.013306 | 0.455239 | -0.178899 |
| XSP27Jun22C416.00 | CALL | 416.00 | | $9.01 / 153 | $9.19 / 153 | 0 | 0 | 22.420560% | 0.482188 | -0.218019 | 0.013334 | 0.456165 | 0.144587 |
| XSP27Jun22P416.00 | PUT | 416.00 | | $11.72 / 153 | $11.87 / 153 | 0 | 0 | 23.017308% | -0.517812 | -0.206346 | 0.013334 | 0.456165 | -0.174285 |
| XSP27Jun22C415.00 | CALL | 415.00 | $9.57 | $9.54 / 153 | $9.72 / 153 | 0 | 5 | 22.579398% | 0.495457 | -0.218359 | 0.013346 | 0.456591 | 0.148441 |
| XSP27Jun22C414.00 | CALL | 414.00 | | $10.08 / 153 | $10.26 / 153 | 0 | 0 | 22.724879% | 0.508763 | -0.218463 | 0.013344 | 0.456510 | 0.152296 |
| XSP27Jun22P414.00 | PUT | 414.00 | | $10.78 / 153 | $10.96 / 153 | 0 | 0 | 23.328067% | -0.491237 | -0.206846 | 0.013344 | 0.456510 | -0.165043 |
| XSP27Jun22C413.00 | CALL | 413.00 | | $10.63 / 153 | $10.81 / 153 | 0 | 0 | 22.861814% | 0.522091 | -0.218328 | 0.013326 | 0.455920 | 0.156149 |
| XSP27Jun22C412.00 | CALL | 412.00 | $11.15 | $11.23 / 153 | $11.37 / 153 | 0 | 5 | 23.030332% | 0.535427 | -0.217956 | 0.013294 | 0.454819 | 0.159993 |
| XSP27Jun22P412.00 | PUT | 412.00 | $17.10 | $9.91 / 153 | $10.09 / 153 | 0 | 1 | 23.632526% | -0.464573 | -0.206395 | 0.013294 | 0.454819 | -0.155813 |
| XSP27Jun22C411.00 | CALL | 411.00 | | $11.79 / 153 | $11.98 / 153 | 0 | 0 | 23.177557% | 0.548755 | -0.217344 | 0.013247 | 0.453206 | 0.163825 |
| XSP27Jun22P411.00 | PUT | 411.00 | $11.10 | $9.49 / 153 | $9.68 / 153 | 0 | 5 | 23.780485% | -0.451245 | -0.205811 | 0.013247 | 0.453206 | -0.151215 |
| XSP27Jun22C410.00 | CALL | 410.00 | $8.75 | $12.42 / 136 | $12.56 / 136 | 0 | 43 | 23.337063% | 0.562061 | -0.216494 | 0.013185 | 0.451084 | 0.167639 |
| XSP27Jun22P410.00 | PUT | 410.00 | | $9.10 / 153 | $9.26 / 153 | 0 | 0 | 23.919319% | -0.437939 | -0.204989 | 0.013185 | 0.451084 | -0.146634 |
| XSP27Jun22C409.00 | CALL | 409.00 | $12.74 | $13.01 / 136 | $13.18 / 136 | 0 | 137 | 23.464940% | 0.575329 | -0.215407 | 0.013108 | 0.448456 | 0.171431 |
| XSP27Jun22P409.00 | PUT | 409.00 | | $8.72 / 170 | $8.88 / 170 | 0 | 0 | 24.082874% | -0.424671 | -0.203930 | 0.013108 | 0.448456 | -0.142075 |
| XSP27Jun22C408.00 | CALL | 408.00 | | $13.64 / 136 | $13.81 / 136 | 0 | 0 | 23.618464% | 0.588545 | -0.214086 | 0.013017 | 0.445327 | 0.175197 |
| XSP27Jun22P408.00 | PUT | 408.00 | | $8.36 / 170 | $8.53 / 170 | 0 | 0 | 24.273325% | -0.411455 | -0.202637 | 0.013017 | 0.445327 | -0.137544 |
| XSP27Jun22C407.00 | CALL | 407.00 | | $13.37 / 86 | $15.39 / 86 | 0 | 0 | 23.797653% | 0.601692 | -0.212533 | 0.012911 | 0.441704 | 0.178930 |
| XSP27Jun22P407.00 | PUT | 407.00 | | $8.00 / 187 | $8.17 / 170 | 0 | 0 | 24.422613% | -0.398308 | -0.201112 | 0.012911 | 0.441704 | -0.133044 |
| XSP27Jun22C406.00 | CALL | 406.00 | $13.68 | $14.03 / 84 | $16.05 / 84 | 0 | 5 | 23.958560% | 0.614758 | -0.210752 | 0.012791 | 0.437596 | 0.182627 |
| XSP27Jun22P406.00 | PUT | 406.00 | | $7.66 / 187 | $7.83 / 187 | 0 | 0 | 24.588159% | -0.385242 | -0.199360 | 0.012791 | 0.437596 | -0.128580 |
| XSP27Jun22P405.00 | PUT | 405.00 | | $7.33 / 187 | $7.50 / 187 | 0 | 0 | 24.747984% | -0.372274 | -0.197385 | 0.012657 | 0.433013 | -0.124157 |
| XSP27Jun22C404.00 | CALL | 404.00 | | $15.41 / 81 | $17.43 / 81 | 0 | 0 | 24.332190% | 0.640582 | -0.206528 | 0.012509 | 0.427968 | 0.189894 |
| XSP27Jun22P404.00 | PUT | 404.00 | | $7.06 / 204 | $7.18 / 204 | 0 | 0 | 24.961350% | -0.359418 | -0.195192 | 0.012509 | 0.427968 | -0.119780 |
| XSP27Jun22C403.00 | CALL | 403.00 | | $16.03 / 79 | $18.08 / 79 | 0 | 0 | 24.344954% | 0.653313 | -0.204096 | 0.012349 | 0.422473 | 0.193455 |
| XSP27Jun22P403.00 | PUT | 403.00 | | $6.75 / 204 | $6.86 / 204 | 0 | 0 | 25.100279% | -0.346687 | -0.192788 | 0.012349 | 0.422473 | -0.115453 |
| XSP27Jun22C402.00 | CALL | 402.00 | | $16.79 / 77 | $18.81 / 77 | 0 | 0 | 24.591368% | 0.665903 | -0.201460 | 0.012175 | 0.416544 | 0.196961 |
| XSP27Jun22P402.00 | PUT | 402.00 | | $6.46 / 221 | $6.58 / 221 | 0 | 0 | 25.283182% | -0.334097 | -0.190180 | 0.012175 | 0.416544 | -0.111180 |
| XSP27Jun22C401.00 | CALL | 401.00 | $9.45 | $17.49 / 76 | $19.51 / 76 | 0 | 0 | 24.701771% | 0.678340 | -0.198626 | 0.011990 | 0.410198 | 0.200409 |
| XSP27Jun22P401.00 | PUT | 401.00 | $15.70 | $6.18 / 238 | $6.29 / 238 | 0 | 9 | 25.438816% | -0.321660 | -0.187374 | 0.011990 | 0.410198 | -0.106966 |
| XSP27Jun22C400.00 | CALL | 400.00 | $15.04 | $18.26 / 75 | $20.28 / 75 | 0 | 20 | 24.957225% | 0.690611 | -0.195605 | 0.011793 | 0.403452 | 0.203794 |
| XSP27Jun22P400.00 | PUT | 400.00 | $13.14 | $5.91 / 238 | $6.02 / 238 | 0 | 15 | 25.605336% | -0.309389 | -0.184381 | 0.011793 | 0.403452 | -0.102814 |
| XSP27Jun22C399.00 | CALL | 399.00 | | $18.91 / 73 | $20.98 / 73 | 0 | 0 | 24.949744% | 0.702703 | -0.192403 | 0.011584 | 0.396327 | 0.207113 |
| XSP27Jun22P399.00 | PUT | 399.00 | | $5.64 / 255 | $5.76 / 255 | 0 | 0 | 25.758210% | -0.297297 | -0.181208 | 0.011584 | 0.396327 | -0.098728 |
| XSP27Jun22C398.00 | CALL | 398.00 | $16.21 | $19.73 / 72 | $21.76 / 72 | 0 | 3 | 25.229091% | 0.714604 | -0.189032 | 0.011366 | 0.388842 | 0.210362 |
| XSP27Jun22P398.00 | PUT | 398.00 | $5.99 | $5.39 / 272 | $5.50 / 272 | 0 | 1 | 25.907133% | -0.285396 | -0.177864 | 0.011366 | 0.388842 | -0.094713 |
| XSP27Jun22C397.00 | CALL | 397.00 | $7.36 | $20.42 / 71 | $22.48 / 71 | 0 | 5 | 25.236280% | 0.726302 | -0.185501 | 0.011137 | 0.381020 | 0.213537 |
| XSP27Jun22P397.00 | PUT | 397.00 | | $5.15 / 272 | $5.26 / 272 | 0 | 0 | 26.073377% | -0.273698 | -0.174361 | 0.011137 | 0.381020 | -0.090771 |
| XSP27Jun22C396.00 | CALL | 396.00 | | $21.18 / 70 | $23.25 / 70 | 0 | 0 | 25.372200% | 0.737786 | -0.181819 | 0.010899 | 0.372883 | 0.216636 |
| XSP27Jun22P396.00 | PUT | 396.00 | | $4.91 / 289 | $5.02 / 289 | 0 | 0 | 26.211721% | -0.262214 | -0.170708 | 0.010899 | 0.372883 | -0.086906 |
| XSP27Jun22C395.00 | CALL | 395.00 | | $22.00 / 69 | $24.02 / 69 | 0 | 0 | 25.566418% | 0.749046 | -0.177999 | 0.010653 | 0.364455 | 0.219654 |
| XSP27Jun22P395.00 | PUT | 395.00 | $15.38 | $4.69 / 306 | $4.80 / 306 | 0 | 15 | 26.377227% | -0.250954 | -0.166916 | 0.010653 | 0.364455 | -0.083122 |
| XSP27Jun22C394.00 | CALL | 394.00 | | $22.82 / 68 | $24.84 / 68 | 0 | 0 | 25.805558% | 0.760073 | -0.174052 | 0.010399 | 0.355760 | 0.222589 |
| XSP27Jun22P394.00 | PUT | 394.00 | $14.83 | $4.47 / 323 | $4.58 / 323 | 0 | 2 | 26.520945% | -0.239927 | -0.162996 | 0.010399 | 0.355760 | -0.079420 |
| XSP27Jun22C393.00 | CALL | 393.00 | | $23.59 / 67 | $25.66 / 67 | 0 | 0 | 25.950062% | 0.770857 | -0.169989 | 0.010137 | 0.346823 | 0.225438 |
| XSP27Jun22P393.00 | PUT | 393.00 | $15.96 | $4.26 / 323 | $4.37 / 323 | 0 | 10 | 26.665620% | -0.229143 | -0.158961 | 0.010137 | 0.346823 | -0.075804 |
| XSP27Jun22C392.00 | CALL | 392.00 | | $24.41 / 66 | $26.44 / 66 | 0 | 0 | 26.086220% | 0.781390 | -0.165822 | 0.009870 | 0.337670 | 0.228199 |
| XSP27Jun22P392.00 | PUT | 392.00 | $10.76 | $4.06 / 340 | $4.17 / 340 | 0 | 0 | 26.813450% | -0.218610 | -0.154822 | 0.009870 | 0.337670 | -0.072277 |
| XSP27Jun22C391.00 | CALL | 391.00 | | $25.20 / 65 | $27.23 / 65 | 0 | 0 | 26.162114% | 0.791664 | -0.161562 | 0.009597 | 0.328327 | 0.230870 |
| XSP27Jun22P391.00 | PUT | 391.00 | $4.30 | $3.87 / 357 | $3.97 / 357 | 0 | 2 | 26.953288% | -0.208336 | -0.150591 | 0.009597 | 0.328327 | -0.068839 |
| XSP27Jun22C390.00 | CALL | 390.00 | $12.34 | $26.01 / 65 | $28.08 / 65 | 0 | 9 | 26.335137% | 0.801674 | -0.157223 | 0.009319 | 0.318820 | 0.233449 |
| XSP27Jun22C389.00 | CALL | 389.00 | | $26.82 / 64 | $28.85 / 64 | 0 | 0 | 26.354815% | 0.811411 | -0.152817 | 0.009037 | 0.309176 | 0.235933 |
| XSP27Jun22P389.00 | PUT | 389.00 | $4.11 | $3.51 / 391 | $3.61 / 391 | 0 | 3 | 27.248195% | -0.188589 | -0.141902 | 0.009037 | 0.309176 | -0.062243 |
| XSP27Jun22C388.00 | CALL | 388.00 | | $27.67 / 63 | $29.70 / 63 | 0 | 0 | 26.544015% | 0.820873 | -0.148355 | 0.008752 | 0.299421 | 0.238322 |
| XSP27Jun22C387.00 | CALL | 387.00 | | $28.51 / 63 | $30.58 / 63 | 0 | 0 | 26.742662% | 0.830053 | -0.143851 | 0.008464 | 0.289582 | 0.240614 |
| XSP27Jun22C386.00 | CALL | 386.00 | | $29.39 / 62 | $31.42 / 62 | 0 | 0 | 26.918193% | 0.838949 | -0.139315 | 0.008175 | 0.279683 | 0.242809 |
| XSP27Jun22P386.00 | PUT | 386.00 | $3.44 | $3.02 / 425 | $3.12 / 425 | 0 | 2 | 27.671648% | -0.161051 | -0.128484 | 0.008175 | 0.279683 | -0.053068 |
| XSP27Jun22P385.00 | PUT | 385.00 | $11.14 | $2.87 / 442 | $2.97 / 442 | 0 | 7 | 27.813092% | -0.152443 | -0.123958 | 0.007885 | 0.269752 | -0.050205 |
| XSP27Jun22C384.00 | CALL | 384.00 | | $31.06 / 61 | $33.13 / 61 | 0 | 0 | 27.096327% | 0.855875 | -0.130199 | 0.007594 | 0.259814 | 0.246903 |
| XSP27Jun22P384.00 | PUT | 384.00 | $3.17 | $2.73 / 459 | $2.83 / 459 | 0 | 6 | 27.961842% | -0.144125 | -0.119424 | 0.007594 | 0.259814 | -0.047441 |
| XSP27Jun22C383.00 | CALL | 383.00 | $18.85 | $31.96 / 60 | $33.99 / 60 | 0 | 1 | 27.278002% | 0.863902 | -0.125642 | 0.007304 | 0.249893 | 0.248801 |
| XSP27Jun22P382.00 | PUT | 382.00 | $3.03 | $2.47 / 476 | $2.56 / 476 | 0 | 2 | 28.252488% | -0.128363 | -0.110381 | 0.007015 | 0.240012 | -0.042210 |
| XSP27Jun22C381.00 | CALL | 381.00 | | $33.66 / 59 | $35.74 / 59 | 0 | 0 | 27.428478% | 0.879081 | -0.116585 | 0.006729 | 0.230196 | 0.252301 |
| XSP27Jun22P381.00 | PUT | 381.00 | $2.90 | $2.34 / 493 | $2.43 / 493 | 0 | 1 | 28.370857% | -0.120919 | -0.105894 | 0.006729 | 0.230196 | -0.039743 |
| XSP27Jun22C380.00 | CALL | 380.00 | | $34.59 / 59 | $36.62 / 59 | 0 | 0 | 27.643902% | 0.886233 | -0.112106 | 0.006444 | 0.220466 | 0.253903 |
| XSP27Jun22C379.00 | CALL | 379.00 | | $35.44 / 58 | $37.47 / 58 | 0 | 0 | 27.598909% | 0.893097 | -0.107674 | 0.006163 | 0.210844 | 0.255408 |
| XSP27Jun22P379.00 | PUT | 379.00 | $3.65 | $2.11 / 527 | $2.20 / 527 | 0 | 51 | 28.662095% | -0.106903 | -0.097039 | 0.006163 | 0.210844 | -0.035103 |
| XSP27Jun22C378.00 | CALL | 378.00 | | $36.33 / 58 | $38.36 / 58 | 0 | 0 | 27.696115% | 0.899674 | -0.103298 | 0.005885 | 0.201350 | 0.256816 |
| XSP27Jun22P378.00 | PUT | 378.00 | $10.82 | $2.00 / 527 | $2.09 / 527 | 0 | 5 | 28.795536% | -0.100326 | -0.092691 | 0.005885 | 0.201350 | -0.032928 |
| XSP27Jun22C377.00 | CALL | 377.00 | $29.44 | $37.26 / 57 | $39.29 / 57 | 0 | 1 | 27.960434% | 0.905967 | -0.098987 | 0.005612 | 0.192002 | 0.258129 |
| XSP27Jun22P377.00 | PUT | 377.00 | $10.24 | $1.90 / 544 | $1.98 / 544 | 0 | 5 | 28.927365% | -0.094033 | -0.088408 | 0.005612 | 0.192002 | -0.030849 |
| XSP27Jun22C376.00 | CALL | 376.00 | | $38.12 / 57 | $40.15 / 57 | 0 | 0 | 27.866314% | 0.911979 | -0.094749 | 0.005344 | 0.182818 | 0.259348 |
| XSP27Jun22P376.00 | PUT | 376.00 | | $1.80 / 561 | $1.89 / 561 | 0 | 0 | 29.086277% | -0.088021 | -0.084198 | 0.005344 | 0.182818 | -0.028864 |
| XSP27Jun22C375.00 | CALL | 375.00 | | $39.03 / 57 | $41.06 / 57 | 0 | 0 | 27.985496% | 0.917714 | -0.090592 | 0.005081 | 0.173816 | 0.260474 |
| XSP27Jun22C374.00 | CALL | 374.00 | | $39.94 / 56 | $41.97 / 56 | 0 | 0 | 28.080797% | 0.923178 | -0.086523 | 0.004823 | 0.165010 | 0.261509 |
| XSP27Jun22P374.00 | PUT | 374.00 | $2.92 | $1.62 / 578 | $1.70 / 578 | 0 | 1 | 29.357872% | -0.076822 | -0.076029 | 0.004823 | 0.165010 | -0.025170 |
| XSP27Jun22C373.00 | CALL | 373.00 | | $40.85 / 56 | $42.88 / 56 | 0 | 0 | 28.150225% | 0.928375 | -0.082549 | 0.004572 | 0.156414 | 0.262455 |
| XSP27Jun22P373.00 | PUT | 373.00 | | $1.54 / 595 | $1.62 / 595 | 0 | 0 | 29.524150% | -0.071625 | -0.072083 | 0.004572 | 0.156414 | -0.023457 |
| XSP27Jun22C372.00 | CALL | 372.00 | | $41.76 / 56 | $43.84 / 56 | 0 | 0 | 28.335868% | 0.933310 | -0.078676 | 0.004327 | 0.148041 | 0.263314 |
| XSP27Jun22P372.00 | PUT | 372.00 | $5.11 | $1.46 / 612 | $1.54 / 612 | 0 | 1 | 29.672435% | -0.066690 | -0.068238 | 0.004327 | 0.148041 | -0.021832 |
| XSP27Jun22C371.00 | CALL | 371.00 | | $42.69 / 55 | $44.72 / 55 | 0 | 0 | 28.323546% | 0.937991 | -0.074909 | 0.004089 | 0.139902 | 0.264088 |
| XSP27Jun22P371.00 | PUT | 371.00 | $6.05 | $1.39 / 612 | $1.46 / 612 | 0 | 100 | 29.826802% | -0.062009 | -0.064499 | 0.004089 | 0.139902 | -0.020291 |
| XSP27Jun22C370.00 | CALL | 370.00 | $34.73 | $43.66 / 55 | $45.68 / 55 | 0 | 1 | 28.649509% | 0.942422 | -0.071252 | 0.003858 | 0.132006 | 0.264779 |
| XSP27Jun22P370.00 | PUT | 370.00 | $5.39 | $1.31 / 629 | $1.39 / 629 | 0 | 1 | 29.961153% | -0.057578 | -0.060870 | 0.003858 | 0.132006 | -0.018833 |
| XSP27Jun22C369.00 | CALL | 369.00 | | $44.57 / 55 | $46.60 / 55 | 0 | 0 | 28.648349% | 0.946612 | -0.067710 | 0.003635 | 0.124363 | 0.265390 |
| XSP27Jun22P369.00 | PUT | 369.00 | $3.11 | $1.24 / 646 | $1.32 / 646 | 0 | 2 | 30.103654% | -0.053388 | -0.057356 | 0.003635 | 0.124363 | -0.017456 |
| XSP27Jun22C368.00 | CALL | 368.00 | | $45.47 / 55 | $47.55 / 55 | 0 | 0 | 28.677095% | 0.950567 | -0.064286 | 0.003419 | 0.116978 | 0.265923 |
| XSP27Jun22P368.00 | PUT | 368.00 | | $1.18 / 646 | $1.25 / 646 | 0 | 0 | 30.256369% | -0.049433 | -0.053960 | 0.003419 | 0.116978 | -0.016157 |
| XSP27Jun22C367.00 | CALL | 367.00 | | $46.44 / 54 | $48.47 / 54 | 0 | 0 | 28.817802% | 0.954294 | -0.060982 | 0.003211 | 0.109858 | 0.266380 |
| XSP27Jun22P367.00 | PUT | 367.00 | | $1.12 / 663 | $1.19 / 663 | 0 | 0 | 30.422875% | -0.045706 | -0.050684 | 0.003211 | 0.109858 | -0.014933 |
| XSP27Jun22C366.00 | CALL | 366.00 | | $47.38 / 54 | $49.41 / 54 | 0 | 0 | 28.900006% | 0.957801 | -0.057802 | 0.003011 | 0.103008 | 0.266764 |
| XSP27Jun22P366.00 | PUT | 366.00 | $4.74 | $1.06 / 680 | $1.13 / 680 | 0 | 1 | 30.566570% | -0.042199 | -0.047532 | 0.003011 | 0.103008 | -0.013782 |
| XSP27Jun22C365.00 | CALL | 365.00 | | $48.30 / 54 | $50.33 / 54 | 0 | 0 | 28.797413% | 0.961096 | -0.054745 | 0.002819 | 0.096429 | 0.267078 |
| XSP27Jun22P365.00 | PUT | 365.00 | $2.33 | $1.01 / 680 | $1.08 / 680 | 0 | 1 | 30.759753% | -0.038904 | -0.044504 | 0.002819 | 0.096429 | -0.012701 |
| XSP27Jun22C364.00 | CALL | 364.00 | | $49.24 / 54 | $51.32 / 54 | 0 | 0 | 29.024217% | 0.964186 | -0.051815 | 0.002634 | 0.090125 | 0.267325 |
| XSP27Jun22P364.00 | PUT | 364.00 | | $0.96 / 697 | $1.03 / 697 | 0 | 0 | 30.937161% | -0.035814 | -0.041601 | 0.002634 | 0.090125 | -0.011688 |
| XSP27Jun22C363.00 | CALL | 363.00 | | $50.22 / 53 | $52.25 / 53 | 0 | 0 | 29.149027% | 0.967080 | -0.049010 | 0.002458 | 0.084096 | 0.267507 |
| XSP27Jun22C362.00 | CALL | 362.00 | | $51.17 / 53 | $53.20 / 53 | 0 | 0 | 29.205330% | 0.969785 | -0.046330 | 0.002290 | 0.078341 | 0.267626 |
| XSP27Jun22P362.00 | PUT | 362.00 | | $0.86 / 714 | $0.93 / 714 | 0 | 0 | 31.238605% | -0.030215 | -0.036173 | 0.002290 | 0.078341 | -0.009854 |
| XSP27Jun22C361.00 | CALL | 361.00 | | $52.10 / 53 | $54.18 / 53 | 0 | 0 | 29.284353% | 0.972311 | -0.043776 | 0.002130 | 0.072859 | 0.267686 |
| XSP27Jun22P361.00 | PUT | 361.00 | | $0.82 / 714 | $0.88 / 714 | 0 | 0 | 31.403667% | -0.027689 | -0.033647 | 0.002130 | 0.072859 | -0.009027 |
| XSP27Jun22C360.00 | CALL | 360.00 | | $53.06 / 53 | $55.14 / 53 | 0 | 0 | 29.382619% | 0.974664 | -0.041346 | 0.001977 | 0.067648 | 0.267690 |
| XSP27Jun22C359.00 | CALL | 359.00 | | $54.03 / 53 | $56.06 / 53 | 0 | 0 | 29.299937% | 0.976853 | -0.039039 | 0.001833 | 0.062704 | 0.267639 |
| XSP27Jun22P359.00 | PUT | 359.00 | | $0.74 / 731 | $0.80 / 731 | 0 | 0 | 31.756233% | -0.023147 | -0.028965 | 0.001833 | 0.062704 | -0.007541 |
| XSP27Jun22C358.00 | CALL | 358.00 | | $55.01 / 52 | $57.04 / 52 | 0 | 0 | 29.564602% | 0.978886 | -0.036852 | 0.001696 | 0.058023 | 0.267537 |
| XSP27Jun22P358.00 | PUT | 358.00 | $1.73 | $0.71 / 748 | $0.77 / 748 | 0 | 1 | 31.997085% | -0.021114 | -0.026806 | 0.001696 | 0.058023 | -0.006877 |
| XSP27Jun22C357.00 | CALL | 357.00 | | $55.94 / 52 | $58.03 / 52 | 0 | 0 | 29.586634% | 0.980771 | -0.034783 | 0.001567 | 0.053599 | 0.267387 |
| XSP27Jun22P357.00 | PUT | 357.00 | $5.25 | $0.67 / 748 | $0.73 / 748 | 0 | 55 | 32.133595% | -0.019229 | -0.024766 | 0.001567 | 0.053599 | -0.006261 |
| XSP27Jun22C356.00 | CALL | 356.00 | | $56.94 / 52 | $58.97 / 52 | 0 | 0 | 29.699112% | 0.982516 | -0.032831 | 0.001445 | 0.049427 | 0.267190 |
| XSP27Jun22P356.00 | PUT | 356.00 | | $0.64 / 748 | $0.70 / 748 | 0 | 0 | 32.348749% | -0.017484 | -0.022841 | 0.001445 | 0.049427 | -0.005691 |
| XSP27Jun22C355.00 | CALL | 355.00 | | $57.93 / 52 | $59.96 / 52 | 0 | 0 | 30.046861% | 0.984128 | -0.030991 | 0.001330 | 0.045501 | 0.266950 |
| XSP27Jun22P355.00 | PUT | 355.00 | $1.48 | $0.61 / 765 | $0.67 / 765 | 0 | 1 | 32.550578% | -0.015872 | -0.021030 | 0.001330 | 0.045501 | -0.005165 |
| XSP27Jun22C354.00 | CALL | 354.00 | | $58.86 / 52 | $60.89 / 52 | 0 | 0 | 29.571201% | 0.985614 | -0.029261 | 0.001222 | 0.041814 | 0.266669 |
| XSP27Jun22P354.00 | PUT | 354.00 | | $0.58 / 765 | $0.64 / 765 | 0 | 0 | 32.736661% | -0.014386 | -0.019328 | 0.001222 | 0.041814 | -0.004680 |
| XSP27Jun22C353.00 | CALL | 353.00 | | $59.83 / 52 | $61.86 / 52 | 0 | 0 | 29.588813% | 0.986984 | -0.027638 | 0.001121 | 0.038357 | 0.266349 |
| XSP27Jun22C352.00 | CALL | 352.00 | | $60.79 / 52 | $62.87 / 52 | 0 | 0 | 29.814241% | 0.988242 | -0.026117 | 0.001027 | 0.035124 | 0.265992 |
| XSP27Jun22P352.00 | PUT | 352.00 | | $0.53 / 782 | $0.59 / 782 | 0 | 0 | 33.175494% | -0.011758 | -0.016239 | 0.001027 | 0.035124 | -0.003823 |
| XSP27Jun22C351.00 | CALL | 351.00 | | $61.80 / 52 | $63.82 / 52 | 0 | 0 | 29.944750% | 0.989396 | -0.024695 | 0.000938 | 0.032105 | 0.265602 |
| XSP27Jun22P351.00 | PUT | 351.00 | | $0.51 / 782 | $0.56 / 782 | 0 | 0 | 33.376784% | -0.010604 | -0.014846 | 0.000938 | 0.032105 | -0.003446 |
| XSP27Jun22C350.00 | CALL | 350.00 | | $62.74 / 51 | $64.83 / 51 | 0 | 0 | 29.965921% | 0.990454 | -0.023368 | 0.000856 | 0.029293 | 0.265180 |
| XSP27Jun22P350.00 | PUT | 350.00 | $0.70 | $0.48 / 999 | $0.54 / 782 | 0 | 5 | 33.564770% | -0.009546 | -0.013547 | 0.000856 | 0.029293 | -0.003102 |
| XSP27Jun22C345.00 | CALL | 345.00 | | $67.67 / 51 | $69.70 / 51 | 0 | 0 | 30.068094% | 0.994499 | -0.018017 | 0.000527 | 0.018017 | 0.262665 |
| XSP27Jun22P345.00 | PUT | 345.00 | $0.95 | $0.39 / 916 | $0.45 / 1,216 | 0 | 5 | 34.768656% | -0.005501 | -0.008337 | 0.000527 | 0.018017 | -0.001785 |
| XSP27Jun22C340.00 | CALL | 340.00 | | $72.58 / 51 | $74.61 / 51 | 0 | 0 | 29.232586% | 0.996970 | -0.014432 | 0.000309 | 0.010567 | 0.259635 |
| XSP27Jun22P340.00 | PUT | 340.00 | | $0.32 / 1,233 | $0.37 / 833 | 0 | 0 | 35.946112% | -0.003030 | -0.004892 | 0.000309 | 0.010567 | -0.000982 |
| XSP27Jun22C335.00 | CALL | 335.00 | | $77.51 / 50 | $79.59 / 50 | 0 | 0 | 28.694760% | 0.998408 | -0.012132 | 0.000172 | 0.005898 | 0.256269 |
| XSP27Jun22P335.00 | PUT | 335.00 | | $0.27 / 950 | $0.32 / 1,050 | 0 | 0 | 37.340510% | -0.001592 | -0.002732 | 0.000172 | 0.005898 | -0.000515 |
| XSP27Jun22C330.00 | CALL | 330.00 | | $82.47 / 50 | $84.50 / 50 | 0 | 0 | 33.439396% | 0.999204 | -0.010708 | 0.000091 | 0.003126 | 0.252694 |
| XSP27Jun22P330.00 | PUT | 330.00 | $1.01 | $0.23 / 950 | $0.28 / 1,550 | 0 | 1 | 38.781888% | -0.000796 | -0.001448 | 0.000091 | 0.003126 | -0.000258 |
| XSP27Jun22C325.00 | CALL | 325.00 | | $87.47 / 50 | $89.50 / 50 | 0 | 0 | 34.759838% | 0.999622 | -0.009847 | 0.000046 | 0.001570 | 0.248997 |
| XSP27Jun22P325.00 | PUT | 325.00 | | $0.20 / 850 | $0.24 / 850 | 0 | 0 | 40.197625% | -0.000378 | -0.000728 | 0.000046 | 0.001570 | -0.000122 |
| XSP27Jun22C320.00 | CALL | 320.00 | | $92.42 / 50 | $94.45 / 50 | 0 | 0 | 31.528376% | 0.999830 | -0.009325 | 0.000022 | 0.000745 | 0.245232 |
| XSP27Jun22P320.00 | PUT | 320.00 | | $0.17 / 1,050 | $0.22 / 1,657 | 0 | 0 | 41.759232% | -0.000170 | -0.000346 | 0.000022 | 0.000745 | -0.000055 |
| XSP27Jun22C315.00 | CALL | 315.00 | | $97.38 / 50 | $99.41 / 50 | 0 | 0 | 37.108764% | 0.999928 | -0.008994 | 0.000010 | 0.000334 | 0.241431 |
| XSP27Jun22P315.00 | PUT | 315.00 | | $0.15 / 850 | $0.19 / 950 | 0 | 0 | 43.217742% | -0.000072 | -0.000155 | 0.000010 | 0.000334 | -0.000023 |
| XSP27Jun22C310.00 | CALL | 310.00 | | $102.39 / 50 | $104.42 / 50 | 0 | 0 | 0.000000% | 0.999971 | -0.008764 | 0.000004 | 0.000140 | 0.237612 |
| XSP27Jun22P310.00 | PUT | 310.00 | | $0.13 / 850 | $0.17 / 1,050 | 0 | 0 | 44.738910% | -0.000029 | -0.000065 | 0.000004 | 0.000140 | -0.000009 |
| XSP27Jun22C305.00 | CALL | 305.00 | | $107.36 / 50 | $109.39 / 50 | 0 | 0 | 0.000000% | 0.999989 | -0.008584 | 0.000002 | 0.000055 | 0.233785 |
| XSP27Jun22P305.00 | PUT | 305.00 | | $0.11 / 1,150 | $0.15 / 850 | 0 | 0 | 46.155477% | -0.000011 | -0.000026 | 0.000002 | 0.000055 | -0.000003 |
| XSP27Jun22C300.00 | CALL | 300.00 | | $112.34 / 50 | $114.37 / 50 | 0 | 0 | 0.000000% | 0.999996 | -0.008428 | 0.000001 | 0.000020 | 0.229955 |
| XSP27Jun22P300.00 | PUT | 300.00 | | $0.09 / 1,657 | $0.14 / 1,657 | 0 | 0 | 47.685621% | -0.000004 | -0.000010 | 0.000001 | 0.000020 | -0.000001 |
| XSP27Jun22C295.00 | CALL | 295.00 | | $117.28 / 50 | $119.31 / 50 | 0 | 0 | 0.000000% | 0.999999 | -0.008281 | 0.000001 | 0.000007 | 0.226123 |
| XSP27Jun22P295.00 | PUT | 295.00 | | $0.08 / 1,350 | $0.12 / 850 | 0 | 0 | 49.122067% | -0.000001 | -0.000003 | 0.000001 | 0.000007 | 0.000000 |
| XSP27Jun22C290.00 | CALL | 290.00 | | $122.28 / 50 | $124.31 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.008138 | 0.000001 | 0.000002 | 0.222291 |
| XSP27Jun22P290.00 | PUT | 290.00 | $0.17 | $0.07 / 1,250 | $0.11 / 1,150 | 0 | 10 | 50.754402% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |