XSP.IN Option Chain
End of day data from May 12, 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 |
| XSP27Jun22P380.00 | PUT | 380.00 | $13.45 | $10.36 / 170 | $10.86 / 170 | 1 | 0 | 29.803053% | -0.330922 | -0.131073 | 0.010405 | 0.511329 | -0.177740 |
| XSP27Jun22C475.00 | CALL | 475.00 | | $0.02 / 850 | $0.14 / 1,150 | 0 | 0 | 21.497136% | 0.018781 | -0.017186 | 0.001317 | 0.064735 | 0.009207 |
| XSP27Jun22P475.00 | PUT | 475.00 | | $80.67 / 50 | $83.80 / 50 | 0 | 0 | 30.360244% | -0.981219 | -0.005773 | 0.001317 | 0.064735 | -0.601746 |
| XSP27Jun22C470.00 | CALL | 470.00 | | $0.05 / 950 | $0.17 / 950 | 0 | 0 | 21.262714% | 0.024984 | -0.021882 | 0.001676 | 0.082385 | 0.012233 |
| XSP27Jun22P470.00 | PUT | 470.00 | | $75.63 / 50 | $78.77 / 50 | 0 | 0 | 28.714101% | -0.975016 | -0.010589 | 0.001676 | 0.082385 | -0.592288 |
| XSP27Jun22C465.00 | CALL | 465.00 | | $0.10 / 850 | $0.22 / 950 | 0 | 0 | 21.185161% | 0.032914 | -0.027532 | 0.002108 | 0.103607 | 0.016096 |
| XSP27Jun22P465.00 | PUT | 465.00 | | $70.68 / 50 | $73.83 / 50 | 0 | 0 | 27.675818% | -0.967086 | -0.016359 | 0.002108 | 0.103607 | -0.581995 |
| XSP27Jun22C460.00 | CALL | 460.00 | | $0.17 / 833 | $0.30 / 1,033 | 0 | 0 | 21.165753% | 0.042930 | -0.034218 | 0.002619 | 0.128701 | 0.020965 |
| XSP27Jun22P460.00 | PUT | 460.00 | | $65.76 / 50 | $68.91 / 50 | 0 | 0 | 26.730548% | -0.957070 | -0.023166 | 0.002619 | 0.128701 | -0.570694 |
| XSP27Jun22C455.00 | CALL | 455.00 | $1.03 | $0.26 / 999 | $0.42 / 899 | 0 | 1 | 21.133727% | 0.055426 | -0.041992 | 0.003212 | 0.157849 | 0.027028 |
| XSP27Jun22P455.00 | PUT | 455.00 | | $60.93 / 50 | $64.06 / 50 | 0 | 0 | 26.147995% | -0.944574 | -0.031060 | 0.003212 | 0.157849 | -0.558200 |
| XSP27Jun22C450.00 | CALL | 450.00 | | $0.42 / 731 | $0.60 / 731 | 0 | 0 | 21.289125% | 0.070816 | -0.050861 | 0.003888 | 0.191060 | 0.034479 |
| XSP27Jun22P450.00 | PUT | 450.00 | | $55.97 / 51 | $59.21 / 51 | 0 | 0 | 25.075069% | -0.929184 | -0.040048 | 0.003888 | 0.191060 | -0.544319 |
| XSP27Jun22C445.00 | CALL | 445.00 | $1.52 | $0.65 / 680 | $0.86 / 680 | 0 | 2 | 21.483492% | 0.089521 | -0.060770 | 0.004642 | 0.228121 | 0.043511 |
| XSP27Jun22P445.00 | PUT | 445.00 | | $51.30 / 52 | $54.47 / 52 | 0 | 0 | 24.810238% | -0.910479 | -0.050078 | 0.004642 | 0.228121 | -0.528855 |
| XSP27Jun22C440.00 | CALL | 440.00 | | $0.99 / 595 | $1.25 / 595 | 0 | 0 | 21.807660% | 0.111944 | -0.071596 | 0.005465 | 0.268545 | 0.054308 |
| XSP27Jun22P440.00 | PUT | 440.00 | | $46.73 / 53 | $49.86 / 53 | 0 | 0 | 24.707101% | -0.888056 | -0.061024 | 0.005465 | 0.268545 | -0.511627 |
| XSP27Jun22C435.00 | CALL | 435.00 | $3.18 | $1.47 / 493 | $1.78 / 510 | 0 | 1 | 22.174034% | 0.138442 | -0.083132 | 0.006339 | 0.311530 | 0.067027 |
| XSP27Jun22P435.00 | PUT | 435.00 | | $42.11 / 55 | $45.34 / 55 | 0 | 0 | 24.341949% | -0.861558 | -0.072680 | 0.006339 | 0.311530 | -0.492477 |
| XSP27Jun22C434.00 | CALL | 434.00 | | $1.59 / 476 | $1.91 / 476 | 0 | 0 | 22.266386% | 0.144257 | -0.085500 | 0.006519 | 0.320341 | 0.069813 |
| XSP27Jun22P434.00 | PUT | 434.00 | | $41.24 / 55 | $44.46 / 55 | 0 | 0 | 24.356962% | -0.855743 | -0.075072 | 0.006519 | 0.320341 | -0.488405 |
| XSP27Jun22C433.00 | CALL | 433.00 | | $1.72 / 459 | $2.06 / 459 | 0 | 0 | 22.388179% | 0.150249 | -0.087882 | 0.006699 | 0.329200 | 0.072681 |
| XSP27Jun22P433.00 | PUT | 433.00 | | $40.49 / 56 | $43.63 / 56 | 0 | 0 | 24.614987% | -0.849751 | -0.077478 | 0.006699 | 0.329200 | -0.484251 |
| XSP27Jun22C432.00 | CALL | 432.00 | | $1.85 / 442 | $2.19 / 442 | 0 | 0 | 22.447078% | 0.156419 | -0.090275 | 0.006880 | 0.338095 | 0.075632 |
| XSP27Jun22P432.00 | PUT | 432.00 | | $39.50 / 56 | $42.73 / 56 | 0 | 0 | 24.381365% | -0.843581 | -0.079895 | 0.006880 | 0.338095 | -0.480014 |
| XSP27Jun22C431.00 | CALL | 431.00 | | $1.99 / 425 | $2.34 / 425 | 0 | 0 | 22.536882% | 0.162768 | -0.092676 | 0.007061 | 0.347016 | 0.078666 |
| XSP27Jun22P431.00 | PUT | 431.00 | | $38.65 / 56 | $41.87 / 56 | 0 | 0 | 24.405010% | -0.837232 | -0.082320 | 0.007061 | 0.347016 | -0.475693 |
| XSP27Jun22C430.00 | CALL | 430.00 | | $2.14 / 408 | $2.50 / 408 | 0 | 0 | 22.633892% | 0.169298 | -0.095082 | 0.007243 | 0.355948 | 0.081784 |
| XSP27Jun22P430.00 | PUT | 430.00 | | $37.93 / 57 | $41.06 / 57 | 0 | 0 | 24.664807% | -0.830702 | -0.084750 | 0.007243 | 0.355948 | -0.471289 |
| XSP27Jun22C429.00 | CALL | 429.00 | | $2.30 / 391 | $2.67 / 391 | 0 | 0 | 22.732133% | 0.176009 | -0.097490 | 0.007425 | 0.364881 | 0.084987 |
| XSP27Jun22P429.00 | PUT | 429.00 | | $36.97 / 57 | $40.19 / 57 | 0 | 0 | 24.481500% | -0.823991 | -0.087182 | 0.007425 | 0.364881 | -0.466800 |
| XSP27Jun22C428.00 | CALL | 428.00 | | $2.47 / 374 | $2.85 / 374 | 0 | 0 | 22.835363% | 0.182902 | -0.099896 | 0.007606 | 0.373801 | 0.088273 |
| XSP27Jun22P428.00 | PUT | 428.00 | | $36.14 / 58 | $39.36 / 58 | 0 | 0 | 24.517542% | -0.817098 | -0.089612 | 0.007606 | 0.373801 | -0.462227 |
| XSP27Jun22C427.00 | CALL | 427.00 | | $2.65 / 357 | $3.04 / 357 | 0 | 0 | 22.947123% | 0.189979 | -0.102296 | 0.007787 | 0.382695 | 0.091644 |
| XSP27Jun22P427.00 | PUT | 427.00 | | $35.45 / 59 | $38.58 / 59 | 0 | 0 | 24.786270% | -0.810021 | -0.092036 | 0.007787 | 0.382695 | -0.457570 |
| XSP27Jun22C426.00 | CALL | 426.00 | | $2.84 / 357 | $3.23 / 357 | 0 | 0 | 23.047466% | 0.197238 | -0.104688 | 0.007968 | 0.391548 | 0.095099 |
| XSP27Jun22P426.00 | PUT | 426.00 | | $34.57 / 59 | $37.75 / 59 | 0 | 0 | 24.715704% | -0.802762 | -0.094452 | 0.007968 | 0.391548 | -0.452829 |
| XSP27Jun22C425.00 | CALL | 425.00 | | $3.03 / 340 | $3.45 / 340 | 0 | 0 | 23.160107% | 0.204681 | -0.107066 | 0.008147 | 0.400346 | 0.098638 |
| XSP27Jun22P425.00 | PUT | 425.00 | | $33.76 / 60 | $36.95 / 60 | 0 | 0 | 24.759819% | -0.795319 | -0.096854 | 0.008147 | 0.400346 | -0.448004 |
| XSP27Jun22C424.00 | CALL | 424.00 | | $3.23 / 323 | $3.65 / 323 | 0 | 0 | 23.239197% | 0.212306 | -0.109428 | 0.008324 | 0.409075 | 0.102261 |
| XSP27Jun22P424.00 | PUT | 424.00 | | $33.04 / 60 | $36.17 / 60 | 0 | 0 | 24.917671% | -0.787694 | -0.099240 | 0.008324 | 0.409075 | -0.443095 |
| XSP27Jun22C423.00 | CALL | 423.00 | | $3.45 / 306 | $3.87 / 306 | 0 | 0 | 23.343223% | 0.220113 | -0.111769 | 0.008500 | 0.417719 | 0.105966 |
| XSP27Jun22P423.00 | PUT | 423.00 | | $32.14 / 61 | $35.36 / 61 | 0 | 0 | 24.801961% | -0.779887 | -0.101606 | 0.008500 | 0.417719 | -0.438104 |
| XSP27Jun22C422.00 | CALL | 422.00 | | $3.67 / 306 | $4.12 / 306 | 0 | 0 | 23.462585% | 0.228101 | -0.114086 | 0.008674 | 0.426264 | 0.109753 |
| XSP27Jun22P422.00 | PUT | 422.00 | | $31.37 / 62 | $34.58 / 62 | 0 | 0 | 24.858557% | -0.771899 | -0.103946 | 0.008674 | 0.426264 | -0.433030 |
| XSP27Jun22C421.00 | CALL | 421.00 | | $3.91 / 289 | $4.35 / 289 | 0 | 0 | 23.559537% | 0.236269 | -0.116374 | 0.008845 | 0.434693 | 0.113622 |
| XSP27Jun22P421.00 | PUT | 421.00 | | $30.72 / 63 | $33.85 / 63 | 0 | 0 | 25.091950% | -0.763731 | -0.106258 | 0.008845 | 0.434693 | -0.427875 |
| XSP27Jun22C420.00 | CALL | 420.00 | | $4.16 / 272 | $4.62 / 272 | 0 | 0 | 23.687947% | 0.244616 | -0.118628 | 0.009014 | 0.442991 | 0.117572 |
| XSP27Jun22P420.00 | PUT | 420.00 | | $29.86 / 63 | $33.07 / 63 | 0 | 0 | 25.009575% | -0.755384 | -0.108537 | 0.009014 | 0.442991 | -0.422639 |
| XSP27Jun22C419.00 | CALL | 419.00 | | $4.42 / 272 | $4.87 / 272 | 0 | 0 | 23.783806% | 0.253139 | -0.120846 | 0.009180 | 0.451142 | 0.121600 |
| XSP27Jun22P419.00 | PUT | 419.00 | | $29.12 / 64 | $32.33 / 64 | 0 | 0 | 25.084177% | -0.746861 | -0.110778 | 0.009180 | 0.451142 | -0.417324 |
| XSP27Jun22C418.00 | CALL | 418.00 | | $4.68 / 255 | $5.15 / 255 | 0 | 0 | 23.889233% | 0.261838 | -0.123022 | 0.009343 | 0.459130 | 0.125707 |
| XSP27Jun22P418.00 | PUT | 418.00 | | $28.50 / 65 | $31.63 / 65 | 0 | 0 | 25.314290% | -0.738162 | -0.112978 | 0.009343 | 0.459130 | -0.411931 |
| XSP27Jun22C417.00 | CALL | 417.00 | | $4.96 / 238 | $5.44 / 238 | 0 | 0 | 24.007304% | 0.270708 | -0.125152 | 0.009502 | 0.466938 | 0.129890 |
| XSP27Jun22P417.00 | PUT | 417.00 | | $27.67 / 66 | $30.88 / 66 | 0 | 0 | 25.244096% | -0.729292 | -0.115133 | 0.009502 | 0.466938 | -0.406462 |
| XSP27Jun22C416.00 | CALL | 416.00 | | $5.26 / 238 | $5.74 / 238 | 0 | 0 | 24.131403% | 0.279748 | -0.127233 | 0.009657 | 0.474550 | 0.134148 |
| XSP27Jun22P416.00 | PUT | 416.00 | | $26.97 / 67 | $30.17 / 67 | 0 | 0 | 25.334561% | -0.720252 | -0.117237 | 0.009657 | 0.474550 | -0.400918 |
| XSP27Jun22C415.00 | CALL | 415.00 | | $5.56 / 221 | $6.05 / 221 | 0 | 0 | 24.247895% | 0.288953 | -0.129259 | 0.009807 | 0.481951 | 0.138479 |
| XSP27Jun22P415.00 | PUT | 415.00 | | $26.38 / 68 | $29.51 / 68 | 0 | 0 | 25.569794% | -0.711047 | -0.119287 | 0.009807 | 0.481951 | -0.395301 |
| XSP27Jun22C414.00 | CALL | 414.00 | | $5.88 / 221 | $6.38 / 221 | 0 | 0 | 24.380898% | 0.298322 | -0.131226 | 0.009953 | 0.489123 | 0.142881 |
| XSP27Jun22P414.00 | PUT | 414.00 | | $25.64 / 68 | $28.83 / 68 | 0 | 0 | 25.608985% | -0.701678 | -0.121279 | 0.009953 | 0.489123 | -0.389612 |
| XSP27Jun22C413.00 | CALL | 413.00 | | $6.20 / 204 | $6.70 / 204 | 0 | 0 | 24.481596% | 0.307850 | -0.133130 | 0.010094 | 0.496051 | 0.147352 |
| XSP27Jun22P413.00 | PUT | 413.00 | $17.50 | $24.98 / 69 | $28.16 / 69 | 0 | 1 | 25.719848% | -0.692150 | -0.123207 | 0.010094 | 0.496051 | -0.383855 |
| XSP27Jun22C412.00 | CALL | 412.00 | | $6.54 / 204 | $7.03 / 204 | 0 | 0 | 24.591213% | 0.317533 | -0.134968 | 0.010230 | 0.502719 | 0.151890 |
| XSP27Jun22P412.00 | PUT | 412.00 | $17.10 | $24.31 / 70 | $27.49 / 70 | 0 | 1 | 25.800849% | -0.682467 | -0.125068 | 0.010230 | 0.502719 | -0.378031 |
| XSP27Jun22C411.00 | CALL | 411.00 | | $6.89 / 187 | $7.40 / 187 | 0 | 0 | 24.729012% | 0.327366 | -0.136733 | 0.010360 | 0.509110 | 0.156492 |
| XSP27Jun22P411.00 | PUT | 411.00 | | $23.70 / 72 | $26.82 / 72 | 0 | 0 | 25.915751% | -0.672634 | -0.126858 | 0.010360 | 0.509110 | -0.372143 |
| XSP27Jun22C410.00 | CALL | 410.00 | | $7.25 / 187 | $7.78 / 187 | 0 | 0 | 24.864437% | 0.337345 | -0.138424 | 0.010484 | 0.515210 | 0.161155 |
| XSP27Jun22P410.00 | PUT | 410.00 | | $22.96 / 73 | $26.15 / 73 | 0 | 0 | 25.891243% | -0.662655 | -0.128573 | 0.010484 | 0.515210 | -0.366194 |
| XSP27Jun22C409.00 | CALL | 409.00 | | $7.63 / 170 | $8.16 / 170 | 0 | 0 | 24.994298% | 0.347464 | -0.140035 | 0.010602 | 0.521003 | 0.165877 |
| XSP27Jun22P409.00 | PUT | 409.00 | | $22.33 / 74 | $25.53 / 74 | 0 | 0 | 26.000186% | -0.652536 | -0.130207 | 0.010602 | 0.521003 | -0.360186 |
| XSP27Jun22C408.00 | CALL | 408.00 | | $8.02 / 170 | $8.55 / 170 | 0 | 0 | 25.124268% | 0.357718 | -0.141562 | 0.010713 | 0.526475 | 0.170655 |
| XSP27Jun22P408.00 | PUT | 408.00 | | $21.81 / 75 | $24.94 / 75 | 0 | 0 | 26.221143% | -0.642282 | -0.131759 | 0.010713 | 0.526475 | -0.354122 |
| XSP27Jun22C407.00 | CALL | 407.00 | | $8.41 / 153 | $8.94 / 153 | 0 | 0 | 25.233305% | 0.368102 | -0.143002 | 0.010818 | 0.531611 | 0.175485 |
| XSP27Jun22P407.00 | PUT | 407.00 | | $21.11 / 76 | $24.30 / 76 | 0 | 0 | 26.205870% | -0.631898 | -0.133223 | 0.010818 | 0.531611 | -0.348005 |
| XSP27Jun22C406.00 | CALL | 406.00 | | $8.82 / 153 | $9.34 / 153 | 0 | 0 | 25.349827% | 0.378609 | -0.144351 | 0.010915 | 0.536397 | 0.180365 |
| XSP27Jun22P406.00 | PUT | 406.00 | | $20.51 / 77 | $23.71 / 77 | 0 | 0 | 26.311919% | -0.621391 | -0.134596 | 0.010915 | 0.536397 | -0.341839 |
| XSP27Jun22C405.00 | CALL | 405.00 | $18.80 | $9.24 / 153 | $9.78 / 153 | 0 | 15 | 25.492047% | 0.389233 | -0.145606 | 0.011005 | 0.540820 | 0.185291 |
| XSP27Jun22P405.00 | PUT | 405.00 | | $20.03 / 79 | $23.15 / 79 | 0 | 0 | 26.536311% | -0.610767 | -0.135875 | 0.011005 | 0.540820 | -0.335627 |
| XSP27Jun22C404.00 | CALL | 404.00 | | $9.68 / 153 | $10.23 / 153 | 0 | 0 | 25.641117% | 0.399966 | -0.146762 | 0.011087 | 0.544868 | 0.190259 |
| XSP27Jun22P404.00 | PUT | 404.00 | | $19.36 / 80 | $22.55 / 80 | 0 | 0 | 26.530035% | -0.600034 | -0.137055 | 0.011087 | 0.544868 | -0.329373 |
| XSP27Jun22C403.00 | CALL | 403.00 | | $10.12 / 136 | $10.64 / 136 | 0 | 0 | 25.733381% | 0.410803 | -0.147818 | 0.011162 | 0.548527 | 0.195265 |
| XSP27Jun22P403.00 | PUT | 403.00 | | $20.30 / 102 | $20.81 / 102 | 0 | 0 | 26.932217% | -0.589197 | -0.138135 | 0.011162 | 0.548527 | -0.323080 |
| XSP27Jun22C402.00 | CALL | 402.00 | | $10.58 / 136 | $11.10 / 136 | 0 | 0 | 25.869357% | 0.421735 | -0.148769 | 0.011228 | 0.551788 | 0.200307 |
| XSP27Jun22P402.00 | PUT | 402.00 | | $19.76 / 119 | $20.27 / 119 | 0 | 0 | 27.059794% | -0.578265 | -0.139110 | 0.011228 | 0.551788 | -0.316752 |
| XSP27Jun22C401.00 | CALL | 401.00 | | $11.04 / 136 | $11.60 / 136 | 0 | 0 | 26.022342% | 0.432756 | -0.149613 | 0.011286 | 0.554638 | 0.205379 |
| XSP27Jun22P401.00 | PUT | 401.00 | $19.78 | $19.22 / 119 | $19.74 / 119 | 0 | 8 | 27.178899% | -0.567244 | -0.139978 | 0.011286 | 0.554638 | -0.310394 |
| XSP27Jun22C400.00 | CALL | 400.00 | $21.85 | $11.52 / 136 | $12.07 / 136 | 0 | 15 | 26.142788% | 0.443856 | -0.150347 | 0.011336 | 0.557069 | 0.210478 |
| XSP27Jun22P400.00 | PUT | 400.00 | $13.14 | $18.70 / 119 | $19.22 / 119 | 0 | 15 | 27.301748% | -0.556144 | -0.140736 | 0.011336 | 0.557069 | -0.304009 |
| XSP27Jun22C399.00 | CALL | 399.00 | | $12.01 / 136 | $12.56 / 136 | 0 | 0 | 26.274722% | 0.455029 | -0.150969 | 0.011376 | 0.559071 | 0.215599 |
| XSP27Jun22P399.00 | PUT | 399.00 | | $18.19 / 119 | $18.71 / 119 | 0 | 0 | 27.428077% | -0.544971 | -0.141382 | 0.011376 | 0.559071 | -0.297601 |
| XSP27Jun22C398.00 | CALL | 398.00 | $16.21 | $12.51 / 119 | $13.06 / 119 | 0 | 3 | 26.404638% | 0.466266 | -0.151477 | 0.011408 | 0.560637 | 0.220738 |
| XSP27Jun22P398.00 | PUT | 398.00 | | $17.69 / 119 | $18.21 / 119 | 0 | 0 | 27.553332% | -0.533734 | -0.141914 | 0.011408 | 0.560637 | -0.291176 |
| XSP27Jun22C397.00 | CALL | 397.00 | | $13.02 / 119 | $13.54 / 119 | 0 | 0 | 26.506275% | 0.477558 | -0.151868 | 0.011431 | 0.561759 | 0.225891 |
| XSP27Jun22P397.00 | PUT | 397.00 | | $17.20 / 119 | $17.72 / 119 | 0 | 0 | 27.677887% | -0.522442 | -0.142329 | 0.011431 | 0.561759 | -0.284737 |
| XSP27Jun22C396.00 | CALL | 396.00 | | $13.54 / 119 | $14.06 / 119 | 0 | 0 | 26.633374% | 0.488897 | -0.152141 | 0.011445 | 0.562432 | 0.231053 |
| XSP27Jun22P396.00 | PUT | 396.00 | | $16.72 / 119 | $17.25 / 119 | 0 | 0 | 27.810925% | -0.511103 | -0.142626 | 0.011445 | 0.562432 | -0.278288 |
| XSP27Jun22C395.00 | CALL | 395.00 | | $14.07 / 119 | $14.59 / 119 | 0 | 0 | 26.759474% | 0.500273 | -0.152295 | 0.011449 | 0.562650 | 0.236220 |
| XSP27Jun22P395.00 | PUT | 395.00 | $11.44 | $16.21 / 119 | $16.78 / 119 | 0 | 15 | 27.899356% | -0.499727 | -0.142804 | 0.011449 | 0.562650 | -0.271835 |
| XSP27Jun22C394.00 | CALL | 394.00 | | $14.61 / 119 | $15.13 / 119 | 0 | 0 | 26.886301% | 0.511678 | -0.152328 | 0.011444 | 0.562409 | 0.241387 |
| XSP27Jun22P394.00 | PUT | 394.00 | | $15.79 / 119 | $16.32 / 119 | 0 | 0 | 28.059369% | -0.488322 | -0.142861 | 0.011444 | 0.562409 | -0.265382 |
| XSP27Jun22C393.00 | CALL | 393.00 | | $15.16 / 119 | $15.68 / 119 | 0 | 0 | 27.010247% | 0.523102 | -0.152240 | 0.011430 | 0.561706 | 0.246549 |
| XSP27Jun22P393.00 | PUT | 393.00 | $15.96 | $15.34 / 119 | $15.87 / 119 | 0 | 10 | 28.182861% | -0.476898 | -0.142797 | 0.011430 | 0.561706 | -0.258934 |
| XSP27Jun22C392.00 | CALL | 392.00 | | $15.72 / 119 | $16.24 / 119 | 0 | 0 | 27.133821% | 0.534537 | -0.152029 | 0.011406 | 0.560540 | 0.251701 |
| XSP27Jun22P392.00 | PUT | 392.00 | | $14.91 / 119 | $15.43 / 119 | 0 | 0 | 28.316576% | -0.465463 | -0.142611 | 0.011406 | 0.560540 | -0.252496 |
| XSP27Jun22C391.00 | CALL | 391.00 | | $16.29 / 119 | $16.81 / 119 | 0 | 0 | 27.257909% | 0.545972 | -0.151697 | 0.011373 | 0.558910 | 0.256838 |
| XSP27Jun22P391.00 | PUT | 391.00 | | $14.48 / 136 | $15.00 / 136 | 0 | 0 | 28.441688% | -0.454028 | -0.142302 | 0.011373 | 0.558910 | -0.246072 |
| XSP27Jun22C390.00 | CALL | 390.00 | | $16.86 / 119 | $17.43 / 119 | 0 | 0 | 27.408860% | 0.557398 | -0.151242 | 0.011331 | 0.556816 | 0.261957 |
| XSP27Jun22P390.00 | PUT | 390.00 | | $14.05 / 136 | $14.58 / 136 | 0 | 0 | 28.558529% | -0.442602 | -0.141872 | 0.011331 | 0.556816 | -0.239667 |
| XSP27Jun22C389.00 | CALL | 389.00 | | $17.45 / 119 | $17.97 / 119 | 0 | 0 | 27.488020% | 0.568806 | -0.150666 | 0.011279 | 0.554261 | 0.267051 |
| XSP27Jun22P389.00 | PUT | 389.00 | | $13.64 / 136 | $14.17 / 136 | 0 | 0 | 28.685133% | -0.431194 | -0.141319 | 0.011279 | 0.554261 | -0.233287 |
| XSP27Jun22C388.00 | CALL | 388.00 | | $18.05 / 119 | $18.57 / 119 | 0 | 0 | 27.612171% | 0.580185 | -0.149968 | 0.011217 | 0.551246 | 0.272117 |
| XSP27Jun22P388.00 | PUT | 388.00 | | $13.24 / 136 | $13.76 / 136 | 0 | 0 | 28.803590% | -0.419815 | -0.140645 | 0.011217 | 0.551246 | -0.226935 |
| XSP27Jun22C387.00 | CALL | 387.00 | | $18.66 / 119 | $19.22 / 119 | 0 | 0 | 27.772842% | 0.591528 | -0.149150 | 0.011147 | 0.547776 | 0.277148 |
| XSP27Jun22P387.00 | PUT | 387.00 | | $12.85 / 136 | $13.37 / 136 | 0 | 0 | 28.931959% | -0.408472 | -0.139851 | 0.011147 | 0.547776 | -0.220618 |
| XSP27Jun22C386.00 | CALL | 386.00 | | $19.27 / 102 | $19.78 / 102 | 0 | 0 | 27.838317% | 0.602823 | -0.148213 | 0.011067 | 0.543857 | 0.282141 |
| XSP27Jun22P386.00 | PUT | 386.00 | | $12.47 / 136 | $12.99 / 136 | 0 | 0 | 29.066190% | -0.397177 | -0.138938 | 0.011067 | 0.543857 | -0.214339 |
| XSP27Jun22C385.00 | CALL | 385.00 | | $19.90 / 102 | $20.41 / 102 | 0 | 0 | 27.964041% | 0.614061 | -0.147159 | 0.010978 | 0.539494 | 0.287090 |
| XSP27Jun22P385.00 | PUT | 385.00 | | $12.06 / 136 | $12.61 / 136 | 0 | 0 | 29.151024% | -0.385939 | -0.137908 | 0.010978 | 0.539494 | -0.208103 |
| XSP27Jun22C384.00 | CALL | 384.00 | | $19.01 / 84 | $22.14 / 84 | 0 | 0 | 27.684389% | 0.625234 | -0.145989 | 0.010880 | 0.534694 | 0.291992 |
| XSP27Jun22P384.00 | PUT | 384.00 | | $11.73 / 153 | $12.24 / 153 | 0 | 0 | 29.304081% | -0.374766 | -0.136762 | 0.010880 | 0.534694 | -0.201916 |
| XSP27Jun22C383.00 | CALL | 383.00 | | $19.67 / 83 | $22.86 / 83 | 0 | 0 | 27.886358% | 0.636331 | -0.144706 | 0.010774 | 0.529468 | 0.296840 |
| XSP27Jun22P383.00 | PUT | 383.00 | | $11.37 / 153 | $11.88 / 153 | 0 | 0 | 29.422519% | -0.363669 | -0.135503 | 0.010774 | 0.529468 | -0.195781 |
| XSP27Jun22C382.00 | CALL | 382.00 | | $20.33 / 82 | $23.51 / 82 | 0 | 0 | 28.006448% | 0.647343 | -0.143312 | 0.010659 | 0.523824 | 0.301631 |
| XSP27Jun22P382.00 | PUT | 382.00 | | $11.03 / 153 | $11.54 / 153 | 0 | 0 | 29.562158% | -0.352657 | -0.134134 | 0.010659 | 0.523824 | -0.189704 |
| XSP27Jun22C381.00 | CALL | 381.00 | | $20.96 / 80 | $24.09 / 80 | 0 | 0 | 28.014289% | 0.658262 | -0.141810 | 0.010536 | 0.517774 | 0.306360 |
| XSP27Jun22P381.00 | PUT | 381.00 | | $10.69 / 170 | $11.19 / 170 | 0 | 0 | 29.676407% | -0.341738 | -0.132656 | 0.010536 | 0.517774 | -0.183689 |
| XSP27Jun22C380.00 | CALL | 380.00 | | $21.65 / 79 | $24.84 / 79 | 0 | 0 | 28.223995% | 0.669078 | -0.140203 | 0.010405 | 0.511329 | 0.311022 |
| XSP27Jun22C379.00 | CALL | 379.00 | | $22.33 / 78 | $25.52 / 78 | 0 | 0 | 28.340946% | 0.679782 | -0.138495 | 0.010266 | 0.504502 | 0.315614 |
| XSP27Jun22P379.00 | PUT | 379.00 | | $10.03 / 170 | $10.53 / 170 | 0 | 0 | 29.913750% | -0.320218 | -0.129388 | 0.010266 | 0.504502 | -0.171862 |
| XSP27Jun22C378.00 | CALL | 378.00 | | $23.02 / 77 | $26.21 / 77 | 0 | 0 | 28.460679% | 0.690367 | -0.136688 | 0.010120 | 0.497307 | 0.320131 |
| XSP27Jun22P378.00 | PUT | 378.00 | | $9.69 / 187 | $10.22 / 170 | 0 | 0 | 30.018012% | -0.309633 | -0.127606 | 0.010120 | 0.497307 | -0.166058 |
| XSP27Jun22C377.00 | CALL | 377.00 | $29.44 | $23.71 / 76 | $26.90 / 76 | 0 | 1 | 28.563768% | 0.700823 | -0.134787 | 0.009966 | 0.489759 | 0.324569 |
| XSP27Jun22P377.00 | PUT | 377.00 | | $9.40 / 187 | $9.91 / 187 | 0 | 0 | 30.155209% | -0.299177 | -0.125729 | 0.009966 | 0.489759 | -0.160334 |
| XSP27Jun22C376.00 | CALL | 376.00 | | $24.35 / 75 | $27.55 / 75 | 0 | 0 | 28.559642% | 0.711144 | -0.132796 | 0.009806 | 0.481875 | 0.328925 |
| XSP27Jun22P376.00 | PUT | 376.00 | | $9.09 / 187 | $9.61 / 187 | 0 | 0 | 30.267039% | -0.288856 | -0.123762 | 0.009806 | 0.481875 | -0.154693 |
| XSP27Jun22C375.00 | CALL | 375.00 | | $25.12 / 74 | $28.32 / 74 | 0 | 0 | 28.790140% | 0.721320 | -0.130719 | 0.009639 | 0.473669 | 0.333193 |
| XSP27Jun22P375.00 | PUT | 375.00 | | $8.83 / 204 | $9.31 / 204 | 0 | 0 | 30.413257% | -0.278680 | -0.121709 | 0.009639 | 0.473669 | -0.149138 |
| XSP27Jun22C370.00 | CALL | 370.00 | $34.73 | $28.76 / 69 | $31.88 / 69 | 0 | 1 | 29.196766% | 0.769796 | -0.119210 | 0.008719 | 0.428464 | 0.353117 |
| XSP27Jun22P370.00 | PUT | 370.00 | $5.39 | $7.50 / 238 | $7.96 / 238 | 0 | 1 | 31.048231% | -0.230204 | -0.110320 | 0.008719 | 0.428464 | -0.122783 |
| XSP27Jun22C365.00 | CALL | 365.00 | | $32.62 / 66 | $35.83 / 66 | 0 | 0 | 29.863712% | 0.813707 | -0.106295 | 0.007694 | 0.378095 | 0.370415 |
| XSP27Jun22P365.00 | PUT | 365.00 | $5.35 | $6.35 / 272 | $6.79 / 272 | 0 | 1 | 31.700120% | -0.186293 | -0.097525 | 0.007694 | 0.378095 | -0.099054 |
| XSP27Jun22C360.00 | CALL | 360.00 | | $36.63 / 63 | $39.84 / 63 | 0 | 0 | 30.405274% | 0.852502 | -0.092651 | 0.006617 | 0.325161 | 0.384836 |
| XSP27Jun22P360.00 | PUT | 360.00 | $3.91 | $5.36 / 306 | $5.78 / 306 | 0 | 1 | 32.366888% | -0.147498 | -0.084002 | 0.006617 | 0.325161 | -0.078202 |
| XSP27Jun22C355.00 | CALL | 355.00 | | $40.80 / 61 | $44.01 / 61 | 0 | 0 | 30.983293% | 0.885895 | -0.078955 | 0.005540 | 0.272235 | 0.396270 |
| XSP27Jun22P355.00 | PUT | 355.00 | $4.07 | $4.51 / 340 | $4.92 / 340 | 0 | 1 | 33.059758% | -0.114105 | -0.070425 | 0.005540 | 0.272235 | -0.060337 |