XSP.IN Option Chain
End of day data from May 10, 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 |
| XSP27Jun22C475.00 | CALL | 475.00 | | $0.03 / 1,275 | $0.15 / 975 | 0 | 0 | 19.547160% | 0.034070 | -0.028433 | 0.002071 | 0.110796 | 0.017662 |
| XSP27Jun22P475.00 | PUT | 475.00 | | $74.60 / 50 | $76.59 / 50 | 0 | 0 | 29.831982% | -0.965930 | -0.017839 | 0.002071 | 0.110796 | -0.619312 |
| XSP27Jun22C470.00 | CALL | 470.00 | | $0.08 / 1,275 | $0.21 / 1,175 | 0 | 0 | 19.678162% | 0.043814 | -0.034917 | 0.002542 | 0.135995 | 0.022684 |
| XSP27Jun22P470.00 | PUT | 470.00 | | $69.64 / 50 | $71.57 / 50 | 0 | 0 | 28.430722% | -0.956186 | -0.024434 | 0.002542 | 0.135995 | -0.607585 |
| XSP27Jun22C465.00 | CALL | 465.00 | | $0.16 / 1,058 | $0.29 / 958 | 0 | 0 | 19.766498% | 0.055831 | -0.042391 | 0.003085 | 0.165018 | 0.028864 |
| XSP27Jun22P465.00 | PUT | 465.00 | | $64.76 / 50 | $66.75 / 50 | 0 | 0 | 27.668046% | -0.944169 | -0.032020 | 0.003085 | 0.165018 | -0.594700 |
| XSP27Jun22C460.00 | CALL | 460.00 | | $0.28 / 907 | $0.43 / 907 | 0 | 0 | 19.978312% | 0.070481 | -0.050860 | 0.003699 | 0.197870 | 0.036381 |
| XSP27Jun22P460.00 | PUT | 460.00 | | $59.88 / 51 | $61.81 / 51 | 0 | 0 | 26.529546% | -0.929519 | -0.040600 | 0.003699 | 0.197870 | -0.580478 |
| XSP27Jun22C455.00 | CALL | 455.00 | $1.03 | $0.46 / 856 | $0.64 / 856 | 0 | 1 | 20.228671% | 0.088128 | -0.060278 | 0.004382 | 0.234361 | 0.045414 |
| XSP27Jun22P455.00 | PUT | 455.00 | | $55.12 / 51 | $57.11 / 51 | 0 | 0 | 26.038951% | -0.911872 | -0.050129 | 0.004382 | 0.234361 | -0.564740 |
| XSP27Jun22C450.00 | CALL | 450.00 | | $0.74 / 771 | $0.97 / 771 | 0 | 0 | 20.626569% | 0.109122 | -0.070541 | 0.005124 | 0.274070 | 0.056131 |
| XSP27Jun22P450.00 | PUT | 450.00 | | $50.43 / 52 | $52.41 / 52 | 0 | 0 | 25.478209% | -0.890878 | -0.060504 | 0.005124 | 0.274070 | -0.547318 |
| XSP27Jun22C445.00 | CALL | 445.00 | $2.19 | $1.16 / 686 | $1.44 / 686 | 0 | 1 | 21.101854% | 0.133782 | -0.081478 | 0.005914 | 0.316311 | 0.068681 |
| XSP27Jun22P445.00 | PUT | 445.00 | | $45.86 / 54 | $47.79 / 54 | 0 | 0 | 25.032840% | -0.866218 | -0.071553 | 0.005914 | 0.316311 | -0.528063 |
| XSP27Jun22C440.00 | CALL | 440.00 | | $1.76 / 573 | $2.09 / 573 | 0 | 0 | 21.649827% | 0.162365 | -0.092845 | 0.006733 | 0.360115 | 0.083177 |
| XSP27Jun22P440.00 | PUT | 440.00 | | $41.47 / 56 | $43.40 / 56 | 0 | 0 | 24.922042% | -0.837635 | -0.083031 | 0.006733 | 0.360115 | -0.506862 |
| XSP27Jun22C435.00 | CALL | 435.00 | | $2.58 / 467 | $2.96 / 467 | 0 | 0 | 22.265471% | 0.195043 | -0.104323 | 0.007557 | 0.404230 | 0.099685 |
| XSP27Jun22P435.00 | PUT | 435.00 | | $37.30 / 58 | $39.23 / 58 | 0 | 0 | 25.035081% | -0.804957 | -0.094621 | 0.007557 | 0.404230 | -0.483649 |
| XSP27Jun22C434.00 | CALL | 434.00 | | $2.77 / 446 | $3.16 / 446 | 0 | 0 | 22.387438% | 0.202077 | -0.106600 | 0.007721 | 0.412962 | 0.103230 |
| XSP27Jun22P434.00 | PUT | 434.00 | | $36.49 / 59 | $38.42 / 59 | 0 | 0 | 25.069367% | -0.797923 | -0.096920 | 0.007721 | 0.412962 | -0.478763 |
| XSP27Jun22C433.00 | CALL | 433.00 | | $2.97 / 425 | $3.37 / 425 | 0 | 0 | 22.509686% | 0.209278 | -0.108863 | 0.007883 | 0.421634 | 0.106855 |
| XSP27Jun22P433.00 | PUT | 433.00 | | $35.74 / 59 | $37.68 / 59 | 0 | 0 | 25.238896% | -0.790722 | -0.099205 | 0.007883 | 0.421634 | -0.473797 |
| XSP27Jun22C432.00 | CALL | 432.00 | | $3.18 / 425 | $3.59 / 425 | 0 | 0 | 22.634804% | 0.216644 | -0.111108 | 0.008043 | 0.430233 | 0.110561 |
| XSP27Jun22P432.00 | PUT | 432.00 | | $34.91 / 60 | $36.84 / 60 | 0 | 0 | 25.179841% | -0.783356 | -0.101473 | 0.008043 | 0.430233 | -0.468750 |
| XSP27Jun22C431.00 | CALL | 431.00 | | $3.40 / 403 | $3.81 / 403 | 0 | 0 | 22.746680% | 0.224176 | -0.113333 | 0.008203 | 0.438744 | 0.114346 |
| XSP27Jun22P431.00 | PUT | 431.00 | | $34.13 / 61 | $36.06 / 61 | 0 | 0 | 25.228299% | -0.775824 | -0.103720 | 0.008203 | 0.438744 | -0.463624 |
| XSP27Jun22C430.00 | CALL | 430.00 | | $3.64 / 356 | $4.06 / 356 | 0 | 0 | 22.897058% | 0.231873 | -0.115533 | 0.008360 | 0.447154 | 0.118210 |
| XSP27Jun22P430.00 | PUT | 430.00 | | $33.40 / 61 | $35.35 / 61 | 0 | 0 | 25.394653% | -0.768127 | -0.105942 | 0.008360 | 0.447154 | -0.458419 |
| XSP27Jun22C429.00 | CALL | 429.00 | | $3.88 / 339 | $4.31 / 339 | 0 | 0 | 23.021981% | 0.239733 | -0.117706 | 0.008515 | 0.455449 | 0.122152 |
| XSP27Jun22P429.00 | PUT | 429.00 | | $32.61 / 62 | $34.54 / 62 | 0 | 0 | 25.367366% | -0.760267 | -0.108137 | 0.008515 | 0.455449 | -0.453136 |
| XSP27Jun22C428.00 | CALL | 428.00 | | $4.14 / 339 | $4.57 / 339 | 0 | 0 | 23.157119% | 0.247755 | -0.119846 | 0.008668 | 0.463614 | 0.126171 |
| XSP27Jun22P428.00 | PUT | 428.00 | | $31.87 / 63 | $33.79 / 63 | 0 | 0 | 25.437792% | -0.752245 | -0.110300 | 0.008668 | 0.463614 | -0.447776 |
| XSP27Jun22C427.00 | CALL | 427.00 | | $4.40 / 322 | $4.84 / 322 | 0 | 0 | 23.281636% | 0.255937 | -0.121951 | 0.008817 | 0.471635 | 0.130266 |
| XSP27Jun22P427.00 | PUT | 427.00 | | $31.17 / 64 | $33.12 / 64 | 0 | 0 | 25.618689% | -0.744063 | -0.112428 | 0.008817 | 0.471635 | -0.442340 |
| XSP27Jun22C426.00 | CALL | 426.00 | | $4.68 / 305 | $5.12 / 305 | 0 | 0 | 23.413355% | 0.264278 | -0.124018 | 0.008964 | 0.479498 | 0.134436 |
| XSP27Jun22P426.00 | PUT | 426.00 | | $30.45 / 64 | $32.39 / 64 | 0 | 0 | 25.695804% | -0.735722 | -0.114516 | 0.008964 | 0.479498 | -0.436829 |
| XSP27Jun22C425.00 | CALL | 425.00 | | $4.96 / 305 | $5.41 / 305 | 0 | 0 | 23.537233% | 0.272775 | -0.126041 | 0.009108 | 0.487187 | 0.138679 |
| XSP27Jun22P425.00 | PUT | 425.00 | | $29.70 / 65 | $31.62 / 65 | 0 | 0 | 25.682698% | -0.727225 | -0.116562 | 0.009108 | 0.487187 | -0.431245 |
| XSP27Jun22C424.00 | CALL | 424.00 | | $5.26 / 288 | $5.72 / 288 | 0 | 0 | 23.678581% | 0.281426 | -0.128018 | 0.009248 | 0.494688 | 0.142994 |
| XSP27Jun22P424.00 | PUT | 424.00 | | $29.03 / 66 | $30.97 / 66 | 0 | 0 | 25.854283% | -0.718574 | -0.118561 | 0.009248 | 0.494688 | -0.425589 |
| XSP27Jun22C423.00 | CALL | 423.00 | | $5.57 / 238 | $6.03 / 238 | 0 | 0 | 23.808766% | 0.290229 | -0.129945 | 0.009385 | 0.501987 | 0.147379 |
| XSP27Jun22P423.00 | PUT | 423.00 | | $28.30 / 67 | $30.23 / 67 | 0 | 0 | 25.857841% | -0.709771 | -0.120510 | 0.009385 | 0.501987 | -0.419863 |
| XSP27Jun22C422.00 | CALL | 422.00 | | $5.89 / 221 | $6.36 / 221 | 0 | 0 | 23.945307% | 0.299179 | -0.131817 | 0.009517 | 0.509069 | 0.151832 |
| XSP27Jun22P422.00 | PUT | 422.00 | | $27.62 / 68 | $29.55 / 68 | 0 | 0 | 25.952597% | -0.700821 | -0.122405 | 0.009517 | 0.509069 | -0.414069 |
| XSP27Jun22C421.00 | CALL | 421.00 | | $6.22 / 204 | $6.70 / 204 | 0 | 0 | 24.082411% | 0.308274 | -0.133632 | 0.009645 | 0.515918 | 0.156352 |
| XSP27Jun22P421.00 | PUT | 421.00 | | $26.99 / 69 | $28.93 / 69 | 0 | 0 | 26.134871% | -0.691726 | -0.124242 | 0.009645 | 0.515918 | -0.408208 |
| XSP27Jun22C420.00 | CALL | 420.00 | | $6.56 / 204 | $7.04 / 204 | 0 | 0 | 24.207156% | 0.317511 | -0.135386 | 0.009769 | 0.522522 | 0.160936 |
| XSP27Jun22P420.00 | PUT | 420.00 | | $26.32 / 70 | $28.27 / 70 | 0 | 0 | 26.216220% | -0.682489 | -0.126018 | 0.009769 | 0.522522 | -0.402283 |
| XSP27Jun22C419.00 | CALL | 419.00 | | $6.92 / 187 | $7.41 / 187 | 0 | 0 | 24.359284% | 0.326885 | -0.137074 | 0.009887 | 0.528865 | 0.165581 |
| XSP27Jun22P419.00 | PUT | 419.00 | | $25.65 / 71 | $27.58 / 71 | 0 | 0 | 26.256230% | -0.673115 | -0.127728 | 0.009887 | 0.528865 | -0.396297 |
| XSP27Jun22C418.00 | CALL | 418.00 | | $7.29 / 187 | $7.78 / 187 | 0 | 0 | 24.499861% | 0.336392 | -0.138693 | 0.010001 | 0.534933 | 0.170287 |
| XSP27Jun22P418.00 | PUT | 418.00 | | $25.05 / 72 | $27.00 / 72 | 0 | 0 | 26.444961% | -0.663608 | -0.129370 | 0.010001 | 0.534933 | -0.390250 |
| XSP27Jun22C417.00 | CALL | 417.00 | | $7.66 / 187 | $8.16 / 187 | 0 | 0 | 24.625653% | 0.346029 | -0.140241 | 0.010109 | 0.540713 | 0.175049 |
| XSP27Jun22P417.00 | PUT | 417.00 | | $24.45 / 73 | $26.40 / 73 | 0 | 0 | 26.595753% | -0.653971 | -0.130940 | 0.010109 | 0.540713 | -0.384147 |
| XSP27Jun22C416.00 | CALL | 416.00 | | $8.05 / 170 | $8.55 / 170 | 0 | 0 | 24.761517% | 0.355789 | -0.141712 | 0.010211 | 0.546192 | 0.179866 |
| XSP27Jun22P416.00 | PUT | 416.00 | | $23.84 / 74 | $25.78 / 74 | 0 | 0 | 26.700668% | -0.644211 | -0.132433 | 0.010211 | 0.546192 | -0.377989 |
| XSP27Jun22C415.00 | CALL | 415.00 | | $8.45 / 170 | $8.95 / 170 | 0 | 0 | 24.895615% | 0.365669 | -0.143105 | 0.010308 | 0.551355 | 0.184734 |
| XSP27Jun22P415.00 | PUT | 415.00 | | $23.21 / 75 | $25.16 / 75 | 0 | 0 | 26.769844% | -0.634331 | -0.133848 | 0.010308 | 0.551355 | -0.371781 |
| XSP27Jun22C414.00 | CALL | 414.00 | | $8.87 / 153 | $9.37 / 153 | 0 | 0 | 25.045942% | 0.375663 | -0.144415 | 0.010398 | 0.556191 | 0.189650 |
| XSP27Jun22P414.00 | PUT | 414.00 | | $22.62 / 77 | $24.55 / 77 | 0 | 0 | 26.866412% | -0.624337 | -0.135181 | 0.010398 | 0.556191 | -0.365523 |
| XSP27Jun22C413.00 | CALL | 413.00 | | $9.29 / 153 | $9.80 / 153 | 0 | 0 | 25.185376% | 0.385766 | -0.145639 | 0.010482 | 0.560688 | 0.194612 |
| XSP27Jun22P413.00 | PUT | 413.00 | $17.50 | $22.03 / 78 | $23.95 / 78 | 0 | 1 | 26.954329% | -0.614234 | -0.136427 | 0.010482 | 0.560688 | -0.359221 |
| XSP27Jun22C412.00 | CALL | 412.00 | | $9.72 / 153 | $10.23 / 153 | 0 | 0 | 25.314251% | 0.395971 | -0.146775 | 0.010560 | 0.564833 | 0.199615 |
| XSP27Jun22P412.00 | PUT | 412.00 | $17.10 | $21.51 / 79 | $23.45 / 79 | 0 | 1 | 27.174358% | -0.604029 | -0.137586 | 0.010560 | 0.564833 | -0.352876 |
| XSP27Jun22C411.00 | CALL | 411.00 | | $10.17 / 153 | $10.68 / 153 | 0 | 0 | 25.459207% | 0.406273 | -0.147820 | 0.010631 | 0.568615 | 0.204658 |
| XSP27Jun22P411.00 | PUT | 411.00 | | $21.79 / 102 | $22.29 / 102 | 0 | 0 | 27.497940% | -0.593727 | -0.138653 | 0.010631 | 0.568615 | -0.346493 |
| XSP27Jun22C410.00 | CALL | 410.00 | | $10.63 / 136 | $11.14 / 136 | 0 | 0 | 25.602588% | 0.416666 | -0.148770 | 0.010694 | 0.572025 | 0.209735 |
| XSP27Jun22P410.00 | PUT | 410.00 | | $21.25 / 102 | $21.75 / 102 | 0 | 0 | 27.628358% | -0.583334 | -0.139625 | 0.010694 | 0.572025 | -0.340074 |
| XSP27Jun22C409.00 | CALL | 409.00 | | $11.09 / 136 | $11.61 / 136 | 0 | 0 | 25.735873% | 0.427143 | -0.149623 | 0.010751 | 0.575051 | 0.214844 |
| XSP27Jun22P409.00 | PUT | 409.00 | | $20.72 / 119 | $21.22 / 119 | 0 | 0 | 27.758942% | -0.572857 | -0.140501 | 0.010751 | 0.575051 | -0.333624 |
| XSP27Jun22C408.00 | CALL | 408.00 | | $11.57 / 136 | $12.09 / 136 | 0 | 0 | 25.878150% | 0.437698 | -0.150378 | 0.010800 | 0.577685 | 0.219981 |
| XSP27Jun22P408.00 | PUT | 408.00 | | $20.19 / 119 | $20.70 / 119 | 0 | 0 | 27.883451% | -0.562302 | -0.141278 | 0.010800 | 0.577685 | -0.327146 |
| XSP27Jun22C407.00 | CALL | 407.00 | | $12.06 / 136 | $12.58 / 136 | 0 | 0 | 26.014607% | 0.448323 | -0.151031 | 0.010842 | 0.579917 | 0.225142 |
| XSP27Jun22P407.00 | PUT | 407.00 | | $19.68 / 119 | $20.19 / 119 | 0 | 0 | 28.011143% | -0.551677 | -0.141953 | 0.010842 | 0.579917 | -0.320644 |
| XSP27Jun22C406.00 | CALL | 406.00 | | $12.56 / 136 | $13.07 / 136 | 0 | 0 | 26.145692% | 0.459012 | -0.151580 | 0.010876 | 0.581741 | 0.230323 |
| XSP27Jun22P406.00 | PUT | 406.00 | | $19.18 / 119 | $19.69 / 119 | 0 | 0 | 28.143609% | -0.540988 | -0.142525 | 0.010876 | 0.581741 | -0.314122 |
| XSP27Jun22C405.00 | CALL | 405.00 | $18.80 | $13.06 / 119 | $13.58 / 119 | 0 | 15 | 26.275513% | 0.469756 | -0.152024 | 0.010902 | 0.583149 | 0.235519 |
| XSP27Jun22P405.00 | PUT | 405.00 | | $18.69 / 119 | $19.20 / 119 | 0 | 0 | 28.276242% | -0.530244 | -0.142991 | 0.010902 | 0.583149 | -0.307585 |
| XSP27Jun22C404.00 | CALL | 404.00 | | $13.58 / 119 | $14.10 / 119 | 0 | 0 | 26.413012% | 0.480550 | -0.152361 | 0.010921 | 0.584136 | 0.240728 |
| XSP27Jun22P404.00 | PUT | 404.00 | | $18.21 / 119 | $18.72 / 119 | 0 | 0 | 28.409368% | -0.519450 | -0.143350 | 0.010921 | 0.584136 | -0.301035 |
| XSP27Jun22C403.00 | CALL | 403.00 | | $14.11 / 119 | $14.63 / 119 | 0 | 0 | 26.549931% | 0.491384 | -0.152590 | 0.010931 | 0.584694 | 0.245945 |
| XSP27Jun22P403.00 | PUT | 403.00 | | $17.74 / 119 | $18.25 / 119 | 0 | 0 | 28.543245% | -0.508616 | -0.143601 | 0.010931 | 0.584694 | -0.294478 |
| XSP27Jun22C402.00 | CALL | 402.00 | | $14.65 / 119 | $15.16 / 119 | 0 | 0 | 26.677984% | 0.502252 | -0.152709 | 0.010934 | 0.584821 | 0.251164 |
| XSP27Jun22P402.00 | PUT | 402.00 | | $17.27 / 119 | $17.79 / 119 | 0 | 0 | 28.669534% | -0.497748 | -0.143743 | 0.010934 | 0.584821 | -0.287917 |
| XSP27Jun22C401.00 | CALL | 401.00 | | $15.19 / 119 | $15.71 / 119 | 0 | 0 | 26.808167% | 0.513145 | -0.152718 | 0.010928 | 0.584513 | 0.256383 |
| XSP27Jun22P401.00 | PUT | 401.00 | | $16.82 / 119 | $17.34 / 119 | 0 | 0 | 28.803791% | -0.486855 | -0.143774 | 0.010928 | 0.584513 | -0.281357 |
| XSP27Jun22C400.00 | CALL | 400.00 | $21.85 | $15.75 / 119 | $16.26 / 119 | 0 | 15 | 26.934779% | 0.524056 | -0.152615 | 0.010914 | 0.583767 | 0.261597 |
| XSP27Jun22P400.00 | PUT | 400.00 | $13.14 | $16.38 / 119 | $16.89 / 119 | 0 | 15 | 28.932930% | -0.475944 | -0.143693 | 0.010914 | 0.583767 | -0.274802 |
| XSP27Jun22C399.00 | CALL | 399.00 | | $16.31 / 119 | $16.83 / 119 | 0 | 0 | 27.062230% | 0.534976 | -0.152400 | 0.010892 | 0.582582 | 0.266801 |
| XSP27Jun22P399.00 | PUT | 399.00 | | $15.94 / 119 | $16.46 / 119 | 0 | 0 | 29.064387% | -0.465024 | -0.143501 | 0.010892 | 0.582582 | -0.268257 |
| XSP27Jun22C398.00 | CALL | 398.00 | | $16.88 / 119 | $17.40 / 119 | 0 | 0 | 27.182351% | 0.545897 | -0.152074 | 0.010861 | 0.580956 | 0.271991 |
| XSP27Jun22P398.00 | PUT | 398.00 | | $15.52 / 119 | $16.03 / 119 | 0 | 0 | 29.196169% | -0.454103 | -0.143197 | 0.010861 | 0.580956 | -0.261726 |
| XSP27Jun22C397.00 | CALL | 397.00 | | $17.47 / 119 | $17.98 / 119 | 0 | 0 | 27.311664% | 0.556810 | -0.151635 | 0.010823 | 0.578891 | 0.277162 |
| XSP27Jun22P397.00 | PUT | 397.00 | | $15.10 / 136 | $15.64 / 136 | 0 | 0 | 29.346989% | -0.443190 | -0.142780 | 0.010823 | 0.578891 | -0.255214 |
| XSP27Jun22C396.00 | CALL | 396.00 | | $18.06 / 119 | $18.57 / 119 | 0 | 0 | 27.433057% | 0.567708 | -0.151085 | 0.010776 | 0.576387 | 0.282310 |
| XSP27Jun22P396.00 | PUT | 396.00 | | $14.69 / 136 | $15.20 / 136 | 0 | 0 | 29.447888% | -0.432292 | -0.142253 | 0.010776 | 0.576387 | -0.248725 |
| XSP27Jun22C395.00 | CALL | 395.00 | | $18.66 / 119 | $19.16 / 119 | 0 | 0 | 27.546499% | 0.578582 | -0.150424 | 0.010721 | 0.573448 | 0.287430 |
| XSP27Jun22P395.00 | PUT | 395.00 | $11.44 | $14.29 / 136 | $14.80 / 136 | 0 | 15 | 29.576616% | -0.421418 | -0.141613 | 0.010721 | 0.573448 | -0.242264 |
| XSP27Jun22C394.00 | CALL | 394.00 | | $19.26 / 119 | $19.77 / 119 | 0 | 0 | 27.660617% | 0.589424 | -0.149652 | 0.010658 | 0.570076 | 0.292519 |
| XSP27Jun22P394.00 | PUT | 394.00 | | $13.90 / 136 | $14.41 / 136 | 0 | 0 | 29.707321% | -0.410576 | -0.140864 | 0.010658 | 0.570076 | -0.235835 |
| XSP27Jun22C393.00 | CALL | 393.00 | | $19.88 / 102 | $20.38 / 102 | 0 | 0 | 27.780341% | 0.600225 | -0.148771 | 0.010587 | 0.566276 | 0.297570 |
| XSP27Jun22P393.00 | PUT | 393.00 | | $13.51 / 136 | $14.03 / 136 | 0 | 0 | 29.831208% | -0.399775 | -0.140005 | 0.010587 | 0.566276 | -0.229442 |
| XSP27Jun22C392.00 | CALL | 392.00 | | $20.51 / 102 | $21.00 / 102 | 0 | 0 | 27.896519% | 0.610978 | -0.147782 | 0.010508 | 0.562054 | 0.302581 |
| XSP27Jun22P392.00 | PUT | 392.00 | | $13.14 / 136 | $13.65 / 136 | 0 | 0 | 29.961880% | -0.389022 | -0.139039 | 0.010508 | 0.562054 | -0.223090 |
| XSP27Jun22C391.00 | CALL | 391.00 | | $21.14 / 102 | $21.64 / 102 | 0 | 0 | 28.016349% | 0.621673 | -0.146686 | 0.010421 | 0.557415 | 0.307546 |
| XSP27Jun22P391.00 | PUT | 391.00 | | $12.77 / 153 | $13.28 / 153 | 0 | 0 | 30.083555% | -0.378327 | -0.137965 | 0.010421 | 0.557415 | -0.216784 |
| XSP27Jun22C390.00 | CALL | 390.00 | | $20.91 / 85 | $22.84 / 85 | 0 | 0 | 27.851126% | 0.632302 | -0.145486 | 0.010327 | 0.552368 | 0.312462 |
| XSP27Jun22P390.00 | PUT | 390.00 | | $12.42 / 153 | $12.93 / 153 | 0 | 0 | 30.226502% | -0.367698 | -0.136788 | 0.010327 | 0.552368 | -0.210527 |
| XSP27Jun22C389.00 | CALL | 389.00 | | $21.56 / 84 | $23.49 / 84 | 0 | 0 | 27.964161% | 0.642859 | -0.144184 | 0.010225 | 0.546921 | 0.317323 |
| XSP27Jun22P389.00 | PUT | 389.00 | | $12.07 / 153 | $12.57 / 153 | 0 | 0 | 30.346063% | -0.357141 | -0.135507 | 0.010225 | 0.546921 | -0.204325 |
| XSP27Jun22C388.00 | CALL | 388.00 | | $22.19 / 83 | $24.12 / 83 | 0 | 0 | 28.024797% | 0.653333 | -0.142781 | 0.010116 | 0.541083 | 0.322127 |
| XSP27Jun22P388.00 | PUT | 388.00 | | $11.73 / 153 | $12.23 / 153 | 0 | 0 | 30.478181% | -0.346667 | -0.134127 | 0.010116 | 0.541083 | -0.198181 |
| XSP27Jun22C387.00 | CALL | 387.00 | | $22.86 / 81 | $24.79 / 81 | 0 | 0 | 28.142332% | 0.663719 | -0.141280 | 0.010000 | 0.534864 | 0.326867 |
| XSP27Jun22P387.00 | PUT | 387.00 | | $11.39 / 170 | $11.89 / 170 | 0 | 0 | 30.595947% | -0.336281 | -0.132648 | 0.010000 | 0.534864 | -0.192099 |
| XSP27Jun22C386.00 | CALL | 386.00 | | $23.50 / 80 | $25.44 / 80 | 0 | 0 | 28.197713% | 0.674007 | -0.139685 | 0.009876 | 0.528277 | 0.331542 |
| XSP27Jun22P386.00 | PUT | 386.00 | | $11.07 / 170 | $11.57 / 170 | 0 | 0 | 30.736033% | -0.325993 | -0.131075 | 0.009876 | 0.528277 | -0.186084 |
| XSP27Jun22C385.00 | CALL | 385.00 | | $24.19 / 79 | $26.13 / 79 | 0 | 0 | 28.320775% | 0.684190 | -0.137998 | 0.009747 | 0.521332 | 0.336145 |
| XSP27Jun22P385.00 | PUT | 385.00 | | $10.75 / 170 | $11.25 / 170 | 0 | 0 | 30.862063% | -0.315810 | -0.129410 | 0.009747 | 0.521332 | -0.180139 |
| XSP27Jun22C384.00 | CALL | 384.00 | | $24.86 / 78 | $26.81 / 78 | 0 | 0 | 28.399980% | 0.694262 | -0.136222 | 0.009610 | 0.514043 | 0.340675 |
| XSP27Jun22P384.00 | PUT | 384.00 | | $10.44 / 170 | $10.93 / 170 | 0 | 0 | 30.983238% | -0.305738 | -0.127657 | 0.009610 | 0.514043 | -0.174268 |
| XSP27Jun22C383.00 | CALL | 383.00 | | $25.61 / 77 | $27.55 / 77 | 0 | 0 | 28.597288% | 0.704215 | -0.134361 | 0.009468 | 0.506424 | 0.345126 |
| XSP27Jun22P383.00 | PUT | 383.00 | | $10.14 / 187 | $10.64 / 187 | 0 | 0 | 31.128008% | -0.295785 | -0.125818 | 0.009468 | 0.506424 | -0.168476 |
| XSP27Jun22C382.00 | CALL | 382.00 | | $26.26 / 76 | $28.21 / 76 | 0 | 0 | 28.606523% | 0.714041 | -0.132418 | 0.009320 | 0.498489 | 0.349496 |
| XSP27Jun22P382.00 | PUT | 382.00 | | $9.84 / 187 | $10.33 / 187 | 0 | 0 | 31.239971% | -0.285959 | -0.123898 | 0.009320 | 0.498489 | -0.162765 |
| XSP27Jun22C381.00 | CALL | 381.00 | | $26.98 / 75 | $28.93 / 75 | 0 | 0 | 28.725815% | 0.723735 | -0.130398 | 0.009166 | 0.490253 | 0.353781 |
| XSP27Jun22P381.00 | PUT | 381.00 | | $9.55 / 187 | $10.04 / 187 | 0 | 0 | 31.371639% | -0.276265 | -0.121900 | 0.009166 | 0.490253 | -0.157139 |
| XSP27Jun22C380.00 | CALL | 380.00 | | $27.70 / 74 | $29.64 / 74 | 0 | 0 | 28.820343% | 0.733289 | -0.128303 | 0.009006 | 0.481732 | 0.357978 |
| XSP27Jun22P380.00 | PUT | 380.00 | | $9.27 / 204 | $9.75 / 204 | 0 | 0 | 31.494246% | -0.266711 | -0.119828 | 0.009006 | 0.481732 | -0.151601 |
| XSP27Jun22C379.00 | CALL | 379.00 | | $28.47 / 73 | $30.39 / 73 | 0 | 0 | 28.992497% | 0.742698 | -0.126139 | 0.008842 | 0.472943 | 0.362083 |
| XSP27Jun22P379.00 | PUT | 379.00 | | $9.00 / 204 | $9.48 / 204 | 0 | 0 | 31.632705% | -0.257302 | -0.117686 | 0.008842 | 0.472943 | -0.146155 |
| XSP27Jun22C378.00 | CALL | 378.00 | | $29.16 / 72 | $31.11 / 72 | 0 | 0 | 29.035973% | 0.751955 | -0.123910 | 0.008673 | 0.463903 | 0.366093 |
| XSP27Jun22P378.00 | PUT | 378.00 | | $8.73 / 221 | $9.21 / 221 | 0 | 0 | 31.758185% | -0.248045 | -0.115479 | 0.008673 | 0.463903 | -0.140804 |
| XSP27Jun22C377.00 | CALL | 377.00 | | $29.93 / 71 | $31.87 / 71 | 0 | 0 | 29.185828% | 0.761056 | -0.121620 | 0.008500 | 0.454630 | 0.370006 |
| XSP27Jun22P377.00 | PUT | 377.00 | | $8.47 / 221 | $8.94 / 221 | 0 | 0 | 31.880777% | -0.238944 | -0.113211 | 0.008500 | 0.454630 | -0.135550 |
| XSP27Jun22C376.00 | CALL | 376.00 | | $30.68 / 71 | $32.61 / 71 | 0 | 0 | 29.284954% | 0.769994 | -0.119273 | 0.008322 | 0.445140 | 0.373819 |
| XSP27Jun22P376.00 | PUT | 376.00 | | $8.22 / 221 | $8.69 / 221 | 0 | 0 | 32.020515% | -0.230006 | -0.110887 | 0.008322 | 0.445140 | -0.130396 |
| XSP27Jun22C375.00 | CALL | 375.00 | | $31.41 / 70 | $33.35 / 70 | 0 | 0 | 29.342960% | 0.778766 | -0.116875 | 0.008141 | 0.435453 | 0.377530 |
| XSP27Jun22P375.00 | PUT | 375.00 | | $7.98 / 238 | $8.44 / 238 | 0 | 0 | 32.157567% | -0.221234 | -0.108511 | 0.008141 | 0.435453 | -0.125344 |
| XSP27Jun22C370.00 | CALL | 370.00 | | $35.32 / 66 | $37.25 / 66 | 0 | 0 | 29.914016% | 0.819962 | -0.104271 | 0.007192 | 0.384717 | 0.394473 |
| XSP27Jun22P370.00 | PUT | 370.00 | | $6.85 / 322 | $7.30 / 322 | 0 | 0 | 32.842272% | -0.180038 | -0.096018 | 0.007192 | 0.384717 | -0.101696 |
| XSP27Jun22C365.00 | CALL | 365.00 | | $39.29 / 64 | $41.24 / 64 | 0 | 0 | 30.289885% | 0.856429 | -0.091091 | 0.006205 | 0.331901 | 0.408594 |
| XSP27Jun22P365.00 | PUT | 365.00 | $5.35 | $5.89 / 356 | $6.31 / 356 | 0 | 1 | 33.574206% | -0.143571 | -0.082950 | 0.006205 | 0.331901 | -0.080871 |
| XSP27Jun22C360.00 | CALL | 360.00 | | $43.53 / 61 | $45.46 / 61 | 0 | 0 | 30.952991% | 0.887943 | -0.077927 | 0.005222 | 0.279333 | 0.419804 |
| XSP27Jun22P360.00 | PUT | 360.00 | | $5.07 / 390 | $5.46 / 390 | 0 | 0 | 34.351585% | -0.112057 | -0.069897 | 0.005222 | 0.279333 | -0.062955 |
| XSP27Jun22C355.00 | CALL | 355.00 | | $47.83 / 60 | $49.76 / 60 | 0 | 0 | 31.477633% | 0.914505 | -0.065310 | 0.004283 | 0.229110 | 0.428137 |
| XSP27Jun22P355.00 | PUT | 355.00 | $4.07 | $4.37 / 424 | $4.75 / 424 | 0 | 1 | 35.196926% | -0.085495 | -0.057392 | 0.004283 | 0.229110 | -0.047917 |