XSP.IN Option Chain
End of day data from May 16, 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 |
| XSP27Jun22P385.00 | PUT | 385.00 | $8.33 | $7.78 / 187 | $8.16 / 187 | 1 | 0 | 27.336310% | -0.298372 | -0.134399 | 0.010161 | 0.477180 | -0.148851 |
| XSP27Jun22C475.00 | CALL | 475.00 | | | $0.08 / 1,150 | 0 | 0 | 20.371538% | 0.026326 | -0.024487 | 0.001788 | 0.083964 | 0.012040 |
| XSP27Jun22P475.00 | PUT | 475.00 | | $73.54 / 50 | $75.42 / 50 | 0 | 0 | 29.301531% | -0.973674 | -0.012229 | 0.001788 | 0.083964 | -0.546927 |
| XSP27Jun22C470.00 | CALL | 470.00 | | $0.01 / 850 | $0.10 / 1,250 | 0 | 0 | 18.422298% | 0.034877 | -0.030931 | 0.002257 | 0.106003 | 0.015931 |
| XSP27Jun22P470.00 | PUT | 470.00 | | $68.56 / 50 | $70.44 / 50 | 0 | 0 | 27.941812% | -0.965123 | -0.018801 | 0.002257 | 0.106003 | -0.537152 |
| XSP27Jun22C465.00 | CALL | 465.00 | | $0.03 / 1,250 | $0.13 / 1,350 | 0 | 0 | 18.119186% | 0.045714 | -0.038559 | 0.002812 | 0.132072 | 0.020853 |
| XSP27Jun22P465.00 | PUT | 465.00 | | $63.57 / 50 | $65.40 / 50 | 0 | 0 | 26.323642% | -0.954286 | -0.026559 | 0.002812 | 0.132072 | -0.526347 |
| XSP27Jun22C460.00 | CALL | 460.00 | | $0.08 / 1,050 | $0.17 / 850 | 0 | 0 | 17.984006% | 0.059267 | -0.047420 | 0.003456 | 0.162320 | 0.026996 |
| XSP27Jun22P460.00 | PUT | 460.00 | | $58.63 / 50 | $60.46 / 50 | 0 | 0 | 25.135128% | -0.940733 | -0.035549 | 0.003456 | 0.162320 | -0.514321 |
| XSP27Jun22C455.00 | CALL | 455.00 | $1.03 | $0.15 / 1,333 | $0.26 / 1,033 | 0 | 1 | 18.005327% | 0.075984 | -0.057504 | 0.004188 | 0.196697 | 0.034554 |
| XSP27Jun22P455.00 | PUT | 455.00 | | $53.70 / 50 | $55.53 / 50 | 0 | 0 | 23.932654% | -0.924016 | -0.045762 | 0.004188 | 0.196697 | -0.500878 |
| XSP27Jun22C450.00 | CALL | 450.00 | | $0.28 / 965 | $0.41 / 865 | 0 | 0 | 18.180866% | 0.096311 | -0.068725 | 0.005002 | 0.234895 | 0.043723 |
| XSP27Jun22P450.00 | PUT | 450.00 | | $48.87 / 51 | $50.70 / 51 | 0 | 0 | 23.142025% | -0.903689 | -0.057112 | 0.005002 | 0.234895 | -0.485826 |
| XSP27Jun22C445.00 | CALL | 445.00 | $1.52 | $0.50 / 897 | $0.66 / 697 | 0 | 2 | 18.485602% | 0.120668 | -0.080909 | 0.005883 | 0.276297 | 0.054676 |
| XSP27Jun22P445.00 | PUT | 445.00 | | $44.10 / 52 | $45.93 / 52 | 0 | 0 | 22.433296% | -0.879332 | -0.069425 | 0.005883 | 0.276297 | -0.468988 |
| XSP27Jun22C440.00 | CALL | 440.00 | | $0.87 / 595 | $1.07 / 595 | 0 | 0 | 18.969483% | 0.149411 | -0.093783 | 0.006813 | 0.319942 | 0.067561 |
| XSP27Jun22P440.00 | PUT | 440.00 | | $39.52 / 53 | $41.35 / 53 | 0 | 0 | 22.206837% | -0.850589 | -0.082428 | 0.006813 | 0.319942 | -0.450220 |
| XSP27Jun22C435.00 | CALL | 435.00 | $3.18 | $1.44 / 476 | $1.69 / 560 | 0 | 1 | 19.555956% | 0.182797 | -0.106969 | 0.007762 | 0.364515 | 0.082471 |
| XSP27Jun22P435.00 | PUT | 435.00 | | $35.13 / 55 | $36.96 / 55 | 0 | 0 | 22.208805% | -0.817203 | -0.095743 | 0.007762 | 0.364515 | -0.429426 |
| XSP27Jun22C434.00 | CALL | 434.00 | | $1.58 / 520 | $1.84 / 520 | 0 | 0 | 19.674322% | 0.190045 | -0.109604 | 0.007951 | 0.373402 | 0.085700 |
| XSP27Jun22P434.00 | PUT | 434.00 | | $34.23 / 56 | $36.06 / 56 | 0 | 0 | 22.087518% | -0.809955 | -0.098404 | 0.007951 | 0.373402 | -0.425020 |
| XSP27Jun22C433.00 | CALL | 433.00 | | $1.73 / 500 | $2.00 / 500 | 0 | 0 | 19.789410% | 0.197484 | -0.112228 | 0.008139 | 0.382246 | 0.089011 |
| XSP27Jun22P433.00 | PUT | 433.00 | | $33.39 / 56 | $35.21 / 56 | 0 | 0 | 22.111996% | -0.802516 | -0.101054 | 0.008139 | 0.382246 | -0.420532 |
| XSP27Jun22C432.00 | CALL | 432.00 | | $1.89 / 480 | $2.17 / 480 | 0 | 0 | 19.905374% | 0.205115 | -0.114837 | 0.008326 | 0.391033 | 0.092405 |
| XSP27Jun22P432.00 | PUT | 432.00 | | $32.59 / 57 | $34.42 / 57 | 0 | 0 | 22.256933% | -0.794885 | -0.103689 | 0.008326 | 0.391033 | -0.415962 |
| XSP27Jun22C431.00 | CALL | 431.00 | | $2.07 / 443 | $2.35 / 443 | 0 | 0 | 20.039498% | 0.212936 | -0.117428 | 0.008512 | 0.399748 | 0.095880 |
| XSP27Jun22P431.00 | PUT | 431.00 | | $31.77 / 57 | $33.60 / 57 | 0 | 0 | 22.303772% | -0.787064 | -0.106305 | 0.008512 | 0.399748 | -0.411310 |
| XSP27Jun22C430.00 | CALL | 430.00 | $3.32 | $2.25 / 440 | $2.55 / 440 | 0 | 1 | 20.168721% | 0.220947 | -0.119994 | 0.008696 | 0.408373 | 0.099436 |
| XSP27Jun22P430.00 | PUT | 430.00 | | $30.92 / 58 | $32.74 / 58 | 0 | 0 | 22.237336% | -0.779053 | -0.108897 | 0.008696 | 0.408373 | -0.406577 |
| XSP27Jun22C429.00 | CALL | 429.00 | | $2.45 / 420 | $2.75 / 420 | 0 | 0 | 20.296557% | 0.229148 | -0.122532 | 0.008877 | 0.416894 | 0.103073 |
| XSP27Jun22P429.00 | PUT | 429.00 | | $30.16 / 59 | $32.03 / 59 | 0 | 0 | 22.461212% | -0.770852 | -0.111461 | 0.008877 | 0.416894 | -0.401763 |
| XSP27Jun22C428.00 | CALL | 428.00 | | $2.66 / 400 | $2.97 / 400 | 0 | 0 | 20.433146% | 0.237536 | -0.125037 | 0.009056 | 0.425295 | 0.106789 |
| XSP27Jun22P428.00 | PUT | 428.00 | | $29.33 / 60 | $31.16 / 60 | 0 | 0 | 22.367802% | -0.762464 | -0.113992 | 0.009056 | 0.425295 | -0.396870 |
| XSP27Jun22C427.00 | CALL | 427.00 | | $2.88 / 380 | $3.20 / 380 | 0 | 0 | 20.566543% | 0.246110 | -0.127504 | 0.009232 | 0.433558 | 0.110584 |
| XSP27Jun22P427.00 | PUT | 427.00 | | $28.55 / 60 | $30.38 / 60 | 0 | 0 | 22.429199% | -0.753890 | -0.116484 | 0.009232 | 0.433558 | -0.391899 |
| XSP27Jun22C426.00 | CALL | 426.00 | | $3.11 / 360 | $3.43 / 360 | 0 | 0 | 20.681589% | 0.254868 | -0.129928 | 0.009405 | 0.441666 | 0.114456 |
| XSP27Jun22P426.00 | PUT | 426.00 | | $27.82 / 61 | $29.65 / 61 | 0 | 0 | 22.584420% | -0.745132 | -0.118935 | 0.009405 | 0.441666 | -0.386850 |
| XSP27Jun22C425.00 | CALL | 425.00 | | $3.35 / 340 | $3.68 / 340 | 0 | 0 | 20.806154% | 0.263807 | -0.132305 | 0.009574 | 0.449604 | 0.118403 |
| XSP27Jun22P425.00 | PUT | 425.00 | | $27.03 / 62 | $28.86 / 62 | 0 | 0 | 22.576019% | -0.736193 | -0.121337 | 0.009574 | 0.449604 | -0.381726 |
| XSP27Jun22C424.00 | CALL | 424.00 | | $3.61 / 323 | $3.94 / 272 | 0 | 0 | 20.939565% | 0.272925 | -0.134629 | 0.009739 | 0.457355 | 0.122426 |
| XSP27Jun22P424.00 | PUT | 424.00 | | $26.28 / 63 | $28.11 / 63 | 0 | 0 | 22.637537% | -0.727075 | -0.123687 | 0.009739 | 0.457355 | -0.376527 |
| XSP27Jun22C423.00 | CALL | 423.00 | | $3.87 / 320 | $4.22 / 320 | 0 | 0 | 21.062730% | 0.282219 | -0.136896 | 0.009899 | 0.464900 | 0.126521 |
| XSP27Jun22P423.00 | PUT | 423.00 | | $25.59 / 64 | $27.41 / 64 | 0 | 0 | 22.797528% | -0.717781 | -0.125979 | 0.009899 | 0.464900 | -0.371255 |
| XSP27Jun22C422.00 | CALL | 422.00 | | $4.15 / 300 | $4.51 / 300 | 0 | 0 | 21.194700% | 0.291686 | -0.139100 | 0.010055 | 0.472223 | 0.130686 |
| XSP27Jun22P422.00 | PUT | 422.00 | | $24.87 / 65 | $26.74 / 65 | 0 | 0 | 22.932544% | -0.708314 | -0.128209 | 0.010055 | 0.472223 | -0.365912 |
| XSP27Jun22C421.00 | CALL | 421.00 | | $4.44 / 280 | $4.80 / 238 | 0 | 0 | 21.308862% | 0.301320 | -0.141237 | 0.010206 | 0.479309 | 0.134921 |
| XSP27Jun22P421.00 | PUT | 421.00 | | $24.12 / 66 | $25.95 / 66 | 0 | 0 | 22.879150% | -0.698680 | -0.130372 | 0.010206 | 0.479309 | -0.360501 |
| XSP27Jun22C420.00 | CALL | 420.00 | | $4.75 / 280 | $5.12 / 280 | 0 | 0 | 21.451680% | 0.311119 | -0.143301 | 0.010352 | 0.486138 | 0.139222 |
| XSP27Jun22P420.00 | PUT | 420.00 | | $23.47 / 67 | $25.29 / 67 | 0 | 0 | 23.052241% | -0.688881 | -0.132462 | 0.010352 | 0.486138 | -0.355023 |
| XSP27Jun22C419.00 | CALL | 419.00 | | $5.07 / 260 | $5.44 / 221 | 0 | 0 | 21.578286% | 0.321077 | -0.145289 | 0.010491 | 0.492696 | 0.143588 |
| XSP27Jun22P419.00 | PUT | 419.00 | | $22.79 / 68 | $24.66 / 68 | 0 | 0 | 23.196572% | -0.678923 | -0.134476 | 0.010491 | 0.492696 | -0.349481 |
| XSP27Jun22C418.00 | CALL | 418.00 | | $5.40 / 240 | $5.78 / 204 | 0 | 0 | 21.706594% | 0.331190 | -0.147195 | 0.010625 | 0.498966 | 0.148015 |
| XSP27Jun22P418.00 | PUT | 418.00 | | $22.10 / 69 | $23.93 / 69 | 0 | 0 | 23.205281% | -0.668810 | -0.136408 | 0.010625 | 0.498966 | -0.343877 |
| XSP27Jun22C417.00 | CALL | 417.00 | | $5.75 / 240 | $6.13 / 204 | 0 | 0 | 21.839823% | 0.341453 | -0.149014 | 0.010752 | 0.504932 | 0.152501 |
| XSP27Jun22P417.00 | PUT | 417.00 | | $21.47 / 70 | $23.33 / 70 | 0 | 0 | 23.383360% | -0.658547 | -0.138253 | 0.010752 | 0.504932 | -0.338214 |
| XSP27Jun22C416.00 | CALL | 416.00 | | $6.11 / 220 | $6.50 / 187 | 0 | 0 | 21.978287% | 0.351859 | -0.150743 | 0.010872 | 0.510578 | 0.157043 |
| XSP27Jun22P416.00 | PUT | 416.00 | | $20.81 / 71 | $22.63 / 71 | 0 | 0 | 23.407451% | -0.648141 | -0.140007 | 0.010872 | 0.510578 | -0.332495 |
| XSP27Jun22C415.00 | CALL | 415.00 | | $6.48 / 220 | $6.87 / 187 | 0 | 0 | 22.100162% | 0.362402 | -0.152376 | 0.010985 | 0.515889 | 0.161639 |
| XSP27Jun22P415.00 | PUT | 415.00 | | $20.20 / 72 | $22.02 / 72 | 0 | 0 | 23.547243% | -0.637598 | -0.141666 | 0.010985 | 0.515889 | -0.326722 |
| XSP27Jun22C414.00 | CALL | 414.00 | | $6.87 / 200 | $7.26 / 170 | 0 | 0 | 22.235927% | 0.373077 | -0.153909 | 0.011091 | 0.520851 | 0.166284 |
| XSP27Jun22P414.00 | PUT | 414.00 | | $19.54 / 74 | $21.37 / 74 | 0 | 0 | 23.575945% | -0.626923 | -0.143225 | 0.011091 | 0.520851 | -0.320900 |
| XSP27Jun22C413.00 | CALL | 413.00 | | $7.27 / 170 | $7.67 / 170 | 0 | 0 | 22.375256% | 0.383876 | -0.155339 | 0.011189 | 0.525450 | 0.170976 |
| XSP27Jun22P413.00 | PUT | 413.00 | $17.50 | $18.99 / 75 | $20.82 / 75 | 0 | 1 | 23.782939% | -0.616124 | -0.144681 | 0.011189 | 0.525450 | -0.315032 |
| XSP27Jun22C412.00 | CALL | 412.00 | | $7.68 / 180 | $8.08 / 153 | 0 | 0 | 22.498184% | 0.394793 | -0.156660 | 0.011279 | 0.529671 | 0.175711 |
| XSP27Jun22P412.00 | PUT | 412.00 | $17.10 | $18.35 / 77 | $20.17 / 77 | 0 | 1 | 23.786258% | -0.605207 | -0.146028 | 0.011279 | 0.529671 | -0.309120 |
| XSP27Jun22C411.00 | CALL | 411.00 | | $8.11 / 153 | $8.51 / 153 | 0 | 0 | 22.635208% | 0.405820 | -0.157871 | 0.011360 | 0.533503 | 0.180485 |
| XSP27Jun22P411.00 | PUT | 411.00 | | $17.82 / 78 | $19.64 / 78 | 0 | 0 | 23.984882% | -0.594180 | -0.147264 | 0.011360 | 0.533503 | -0.303169 |
| XSP27Jun22C410.00 | CALL | 410.00 | | $8.55 / 153 | $8.95 / 153 | 0 | 0 | 22.766583% | 0.416949 | -0.158966 | 0.011433 | 0.536932 | 0.185295 |
| XSP27Jun22P410.00 | PUT | 410.00 | | $18.01 / 102 | $18.44 / 102 | 0 | 0 | 24.206298% | -0.583051 | -0.148385 | 0.011433 | 0.536932 | -0.297182 |
| XSP27Jun22C409.00 | CALL | 409.00 | | $9.00 / 136 | $9.41 / 136 | 0 | 0 | 22.901855% | 0.428173 | -0.159942 | 0.011497 | 0.539949 | 0.190137 |
| XSP27Jun22P409.00 | PUT | 409.00 | | $17.48 / 102 | $17.89 / 102 | 0 | 0 | 24.339167% | -0.571827 | -0.149387 | 0.011497 | 0.539949 | -0.291164 |
| XSP27Jun22C408.00 | CALL | 408.00 | | $9.47 / 136 | $9.89 / 136 | 0 | 0 | 23.052218% | 0.439482 | -0.160797 | 0.011553 | 0.542542 | 0.195006 |
| XSP27Jun22P408.00 | PUT | 408.00 | | $16.93 / 119 | $17.36 / 119 | 0 | 0 | 24.452038% | -0.560518 | -0.150268 | 0.011553 | 0.542542 | -0.285118 |
| XSP27Jun22C407.00 | CALL | 407.00 | | $9.95 / 136 | $10.37 / 136 | 0 | 0 | 23.182924% | 0.450869 | -0.161527 | 0.011599 | 0.544702 | 0.199899 |
| XSP27Jun22P407.00 | PUT | 407.00 | | $16.41 / 119 | $16.84 / 119 | 0 | 0 | 24.574131% | -0.549131 | -0.151024 | 0.011599 | 0.544702 | -0.279048 |
| XSP27Jun22C406.00 | CALL | 406.00 | | $10.44 / 136 | $10.86 / 136 | 0 | 0 | 23.313024% | 0.462325 | -0.162131 | 0.011635 | 0.546420 | 0.204811 |
| XSP27Jun22P406.00 | PUT | 406.00 | | $15.91 / 119 | $16.33 / 119 | 0 | 0 | 24.706247% | -0.537675 | -0.151653 | 0.011635 | 0.546420 | -0.272960 |
| XSP27Jun22C405.00 | CALL | 405.00 | $18.80 | $10.94 / 119 | $11.35 / 119 | 0 | 15 | 23.428887% | 0.473841 | -0.162605 | 0.011662 | 0.547689 | 0.209738 |
| XSP27Jun22P405.00 | PUT | 405.00 | | $15.42 / 119 | $15.84 / 119 | 0 | 0 | 24.843775% | -0.526159 | -0.152153 | 0.011662 | 0.547689 | -0.266856 |
| XSP27Jun22C404.00 | CALL | 404.00 | | $11.45 / 119 | $11.88 / 119 | 0 | 0 | 23.567497% | 0.485407 | -0.162948 | 0.011680 | 0.548502 | 0.214675 |
| XSP27Jun22P404.00 | PUT | 404.00 | | $14.93 / 119 | $15.35 / 119 | 0 | 0 | 24.959747% | -0.514593 | -0.152522 | 0.011680 | 0.548502 | -0.260742 |
| XSP27Jun22C403.00 | CALL | 403.00 | | $11.98 / 119 | $12.40 / 119 | 0 | 0 | 23.692694% | 0.497014 | -0.163157 | 0.011687 | 0.548854 | 0.219618 |
| XSP27Jun22P403.00 | PUT | 403.00 | | $14.46 / 119 | $14.88 / 119 | 0 | 0 | 25.091004% | -0.502986 | -0.152757 | 0.011687 | 0.548854 | -0.254622 |
| XSP27Jun22C402.00 | CALL | 402.00 | | $12.52 / 119 | $12.94 / 119 | 0 | 0 | 23.823046% | 0.508653 | -0.163233 | 0.011685 | 0.548740 | 0.224562 |
| XSP27Jun22P402.00 | PUT | 402.00 | | $14.01 / 119 | $14.42 / 119 | 0 | 0 | 25.228693% | -0.491347 | -0.152859 | 0.011685 | 0.548740 | -0.248501 |
| XSP27Jun22C401.00 | CALL | 401.00 | $14.56 | $13.07 / 119 | $13.48 / 119 | 0 | 1 | 23.941332% | 0.520313 | -0.163173 | 0.011672 | 0.548158 | 0.229502 |
| XSP27Jun22P401.00 | PUT | 401.00 | $14.92 | $13.56 / 119 | $13.97 / 119 | 0 | 9 | 25.355203% | -0.479687 | -0.152825 | 0.011672 | 0.548158 | -0.242384 |
| XSP27Jun22C400.00 | CALL | 400.00 | $21.85 | $13.63 / 119 | $14.05 / 119 | 0 | 15 | 24.072974% | 0.531984 | -0.162978 | 0.011650 | 0.547104 | 0.234435 |
| XSP27Jun22P400.00 | PUT | 400.00 | $13.14 | $13.12 / 119 | $13.53 / 119 | 0 | 15 | 25.478786% | -0.468016 | -0.152655 | 0.011650 | 0.547104 | -0.236275 |
| XSP27Jun22C399.00 | CALL | 399.00 | | $14.20 / 119 | $14.61 / 119 | 0 | 0 | 24.183881% | 0.543658 | -0.162646 | 0.011617 | 0.545579 | 0.239354 |
| XSP27Jun22P399.00 | PUT | 399.00 | | $12.68 / 119 | $13.10 / 119 | 0 | 0 | 25.591582% | -0.456342 | -0.152349 | 0.011617 | 0.545579 | -0.230179 |
| XSP27Jun22C398.00 | CALL | 398.00 | $16.21 | $14.78 / 119 | $15.20 / 119 | 0 | 3 | 24.310139% | 0.555323 | -0.162177 | 0.011575 | 0.543583 | 0.244256 |
| XSP27Jun22P398.00 | PUT | 398.00 | | $12.27 / 136 | $12.69 / 136 | 0 | 0 | 25.730104% | -0.444677 | -0.151906 | 0.011575 | 0.543583 | -0.224100 |
| XSP27Jun22C397.00 | CALL | 397.00 | | $15.37 / 119 | $15.79 / 119 | 0 | 0 | 24.424389% | 0.566969 | -0.161573 | 0.011522 | 0.541118 | 0.249135 |
| XSP27Jun22P397.00 | PUT | 397.00 | | $11.87 / 136 | $12.28 / 136 | 0 | 0 | 25.857883% | -0.433031 | -0.151328 | 0.011522 | 0.541118 | -0.218044 |
| XSP27Jun22C396.00 | CALL | 396.00 | | $15.98 / 119 | $16.39 / 119 | 0 | 0 | 24.545154% | 0.578587 | -0.160833 | 0.011460 | 0.538185 | 0.253987 |
| XSP27Jun22P396.00 | PUT | 396.00 | | $11.47 / 136 | $11.88 / 136 | 0 | 0 | 25.974896% | -0.421413 | -0.150614 | 0.011460 | 0.538185 | -0.212016 |
| XSP27Jun22C395.00 | CALL | 395.00 | | $16.59 / 102 | $17.01 / 102 | 0 | 0 | 24.663260% | 0.590165 | -0.159960 | 0.011388 | 0.534790 | 0.258806 |
| XSP27Jun22P395.00 | PUT | 395.00 | $11.44 | $11.09 / 136 | $11.50 / 136 | 0 | 15 | 26.109020% | -0.409835 | -0.149766 | 0.011388 | 0.534790 | -0.206020 |
| XSP27Jun22C394.00 | CALL | 394.00 | | $17.21 / 102 | $17.63 / 102 | 0 | 0 | 24.774281% | 0.601695 | -0.158953 | 0.011306 | 0.530938 | 0.263589 |
| XSP27Jun22P394.00 | PUT | 394.00 | | $10.71 / 136 | $11.12 / 136 | 0 | 0 | 26.227994% | -0.398305 | -0.148785 | 0.011306 | 0.530938 | -0.200060 |
| XSP27Jun22C393.00 | CALL | 393.00 | | $17.10 / 10 | $18.80 / 86 | 0 | 0 | 24.690216% | 0.613166 | -0.157816 | 0.011214 | 0.526636 | 0.268329 |
| XSP27Jun22P393.00 | PUT | 393.00 | $15.96 | $10.34 / 153 | $10.75 / 153 | 0 | 10 | 26.342213% | -0.386834 | -0.147674 | 0.011214 | 0.526636 | -0.194143 |
| XSP27Jun22C392.00 | CALL | 392.00 | | $17.72 / 10 | $19.43 / 84 | 0 | 0 | 24.765022% | 0.624567 | -0.156550 | 0.011113 | 0.521891 | 0.273024 |
| XSP27Jun22P392.00 | PUT | 392.00 | | $10.00 / 153 | $10.40 / 153 | 0 | 0 | 26.486089% | -0.375433 | -0.146434 | 0.011113 | 0.521891 | -0.188272 |
| XSP27Jun22C391.00 | CALL | 391.00 | | $18.26 / 83 | $20.09 / 83 | 0 | 0 | 24.770332% | 0.635889 | -0.155158 | 0.011003 | 0.516712 | 0.277667 |
| XSP27Jun22P391.00 | PUT | 391.00 | | $9.64 / 153 | $10.05 / 153 | 0 | 0 | 26.592097% | -0.364111 | -0.145067 | 0.011003 | 0.516712 | -0.182452 |
| XSP27Jun22C390.00 | CALL | 390.00 | | $18.98 / 10 | $20.76 / 81 | 0 | 0 | 24.938920% | 0.647123 | -0.153642 | 0.010883 | 0.511109 | 0.282255 |
| XSP27Jun22P390.00 | PUT | 390.00 | | $9.32 / 153 | $9.71 / 153 | 0 | 0 | 26.727505% | -0.352877 | -0.143577 | 0.010883 | 0.511109 | -0.176687 |
| XSP27Jun22C389.00 | CALL | 389.00 | | $19.63 / 80 | $21.45 / 80 | 0 | 0 | 25.039158% | 0.658258 | -0.152006 | 0.010755 | 0.505094 | 0.286782 |
| XSP27Jun22P389.00 | PUT | 389.00 | | $8.99 / 170 | $9.38 / 170 | 0 | 0 | 26.844464% | -0.341742 | -0.141967 | 0.010755 | 0.505094 | -0.170983 |
| XSP27Jun22C388.00 | CALL | 388.00 | | $20.25 / 78 | $22.10 / 78 | 0 | 0 | 25.049066% | 0.669285 | -0.150253 | 0.010619 | 0.498680 | 0.291246 |
| XSP27Jun22P388.00 | PUT | 388.00 | | $8.67 / 170 | $9.06 / 170 | 0 | 0 | 26.962573% | -0.330715 | -0.140240 | 0.010619 | 0.498680 | -0.165343 |
| XSP27Jun22C387.00 | CALL | 387.00 | | $21.03 / 77 | $22.85 / 77 | 0 | 0 | 25.301852% | 0.680195 | -0.148388 | 0.010474 | 0.491880 | 0.295640 |
| XSP27Jun22P387.00 | PUT | 387.00 | | $8.37 / 187 | $8.75 / 187 | 0 | 0 | 27.092243% | -0.319805 | -0.138401 | 0.010474 | 0.491880 | -0.159771 |
| XSP27Jun22C386.00 | CALL | 386.00 | | $21.64 / 76 | $23.50 / 76 | 0 | 0 | 25.259126% | 0.690979 | -0.146414 | 0.010321 | 0.484708 | 0.299962 |
| XSP27Jun22P386.00 | PUT | 386.00 | | $8.07 / 187 | $8.45 / 187 | 0 | 0 | 27.213982% | -0.309021 | -0.136452 | 0.010321 | 0.484708 | -0.154273 |
| XSP27Jun22C385.00 | CALL | 385.00 | | $22.41 / 75 | $24.24 / 75 | 0 | 0 | 25.452977% | 0.701628 | -0.144335 | 0.010161 | 0.477180 | 0.304207 |
| XSP27Jun22C384.00 | CALL | 384.00 | | $23.10 / 74 | $24.92 / 74 | 0 | 0 | 25.481607% | 0.712134 | -0.142157 | 0.009993 | 0.469312 | 0.308372 |
| XSP27Jun22P384.00 | PUT | 384.00 | | $7.50 / 204 | $7.87 / 204 | 0 | 0 | 27.457586% | -0.287866 | -0.132247 | 0.009993 | 0.469312 | -0.143509 |
| XSP27Jun22C383.00 | CALL | 383.00 | | $23.83 / 73 | $25.66 / 73 | 0 | 0 | 25.595971% | 0.722488 | -0.139883 | 0.009819 | 0.461122 | 0.312452 |
| XSP27Jun22P383.00 | PUT | 383.00 | | $7.22 / 240 | $7.60 / 240 | 0 | 0 | 27.576731% | -0.277512 | -0.129999 | 0.009819 | 0.461122 | -0.138252 |
| XSP27Jun22C382.00 | CALL | 382.00 | | $24.59 / 72 | $26.41 / 72 | 0 | 0 | 25.735059% | 0.732684 | -0.137520 | 0.009638 | 0.452628 | 0.316444 |
| XSP27Jun22P382.00 | PUT | 382.00 | | $6.96 / 221 | $7.33 / 260 | 0 | 0 | 27.699421% | -0.267316 | -0.127662 | 0.009638 | 0.452628 | -0.133083 |
| XSP27Jun22C381.00 | CALL | 381.00 | | $25.26 / 71 | $27.12 / 71 | 0 | 0 | 25.711588% | 0.742712 | -0.135073 | 0.009451 | 0.443849 | 0.320346 |
| XSP27Jun22P381.00 | PUT | 381.00 | | $6.70 / 221 | $7.07 / 260 | 0 | 0 | 27.815546% | -0.257288 | -0.125241 | 0.009451 | 0.443849 | -0.128005 |
| XSP27Jun22C380.00 | CALL | 380.00 | | $26.05 / 70 | $27.87 / 70 | 0 | 0 | 25.845658% | 0.752568 | -0.132547 | 0.009258 | 0.434803 | 0.324153 |
| XSP27Jun22P380.00 | PUT | 380.00 | $13.45 | $6.45 / 280 | $6.81 / 280 | 0 | 1 | 27.925325% | -0.247432 | -0.122740 | 0.009258 | 0.434803 | -0.123021 |
| XSP27Jun22C379.00 | CALL | 379.00 | | $26.77 / 69 | $28.63 / 69 | 0 | 0 | 25.890767% | 0.762243 | -0.129948 | 0.009061 | 0.425512 | 0.327862 |
| XSP27Jun22P379.00 | PUT | 379.00 | | $6.21 / 238 | $6.57 / 280 | 0 | 0 | 28.049405% | -0.237757 | -0.120167 | 0.009061 | 0.425512 | -0.118135 |
| XSP27Jun22C378.00 | CALL | 378.00 | | $27.61 / 68 | $29.43 / 68 | 0 | 0 | 26.104841% | 0.771731 | -0.127282 | 0.008858 | 0.415996 | 0.331472 |
| XSP27Jun22P378.00 | PUT | 378.00 | | $5.98 / 255 | $6.33 / 300 | 0 | 0 | 28.171308% | -0.228269 | -0.117527 | 0.008858 | 0.415996 | -0.113349 |
| XSP27Jun22C377.00 | CALL | 377.00 | $29.44 | $28.36 / 67 | $30.19 / 67 | 0 | 1 | 26.146999% | 0.781027 | -0.124554 | 0.008651 | 0.406275 | 0.334979 |
| XSP27Jun22P377.00 | PUT | 377.00 | | $5.75 / 300 | $6.10 / 300 | 0 | 0 | 28.286316% | -0.218973 | -0.114825 | 0.008651 | 0.406275 | -0.108665 |
| XSP27Jun22C376.00 | CALL | 376.00 | | $29.13 / 67 | $30.95 / 67 | 0 | 0 | 26.194442% | 0.790126 | -0.121772 | 0.008440 | 0.396371 | 0.338381 |
| XSP27Jun22P376.00 | PUT | 376.00 | | $5.53 / 320 | $5.88 / 320 | 0 | 0 | 28.405838% | -0.209874 | -0.112068 | 0.008440 | 0.396371 | -0.104086 |
| XSP27Jun22C375.00 | CALL | 375.00 | | $29.93 / 66 | $31.76 / 66 | 0 | 0 | 26.317948% | 0.799021 | -0.118940 | 0.008226 | 0.386306 | 0.341676 |
| XSP27Jun22P375.00 | PUT | 375.00 | | $5.32 / 320 | $5.66 / 320 | 0 | 0 | 28.522332% | -0.200979 | -0.109262 | 0.008226 | 0.386306 | -0.099614 |
| XSP27Jun22C374.00 | CALL | 374.00 | | $30.75 / 65 | $32.57 / 65 | 0 | 0 | 26.449775% | 0.807709 | -0.116066 | 0.008008 | 0.376101 | 0.344863 |
| XSP27Jun22P374.00 | PUT | 374.00 | | $5.12 / 289 | $5.45 / 340 | 0 | 0 | 28.644959% | -0.192291 | -0.106414 | 0.008008 | 0.376101 | -0.095251 |
| XSP27Jun22C373.00 | CALL | 373.00 | | $31.55 / 65 | $33.37 / 65 | 0 | 0 | 26.528110% | 0.816186 | -0.113155 | 0.007789 | 0.365778 | 0.347938 |
| XSP27Jun22P373.00 | PUT | 373.00 | | $4.92 / 340 | $5.25 / 340 | 0 | 0 | 28.766297% | -0.183814 | -0.103529 | 0.007789 | 0.365778 | -0.090999 |
| XSP27Jun22C372.00 | CALL | 372.00 | | $32.36 / 64 | $34.18 / 64 | 0 | 0 | 26.608816% | 0.824448 | -0.110214 | 0.007567 | 0.355359 | 0.350902 |
| XSP27Jun22P372.00 | PUT | 372.00 | $5.93 | $4.73 / 360 | $5.06 / 360 | 0 | 1 | 28.892371% | -0.175552 | -0.100614 | 0.007567 | 0.355359 | -0.086858 |
| XSP27Jun22C371.00 | CALL | 371.00 | | $33.14 / 63 | $34.96 / 63 | 0 | 0 | 26.589537% | 0.832492 | -0.107250 | 0.007343 | 0.344865 | 0.353752 |
| XSP27Jun22P371.00 | PUT | 371.00 | | $4.54 / 360 | $4.87 / 360 | 0 | 0 | 29.003529% | -0.167508 | -0.097675 | 0.007343 | 0.344865 | -0.082832 |
| XSP27Jun22C370.00 | CALL | 370.00 | $34.73 | $33.96 / 63 | $35.78 / 63 | 0 | 1 | 26.657332% | 0.840316 | -0.104267 | 0.007119 | 0.334319 | 0.356487 |
| XSP27Jun22P370.00 | PUT | 370.00 | $5.39 | $4.37 / 380 | $4.69 / 380 | 0 | 1 | 29.136339% | -0.159684 | -0.094718 | 0.007119 | 0.334319 | -0.078919 |
| XSP27Jun22C369.00 | CALL | 369.00 | | $34.74 / 62 | $36.61 / 62 | 0 | 0 | 26.664104% | 0.847916 | -0.101273 | 0.006894 | 0.323741 | 0.359108 |
| XSP27Jun22P369.00 | PUT | 369.00 | | $4.20 / 380 | $4.51 / 380 | 0 | 0 | 29.256712% | -0.152084 | -0.091750 | 0.006894 | 0.323741 | -0.075121 |
| XSP27Jun22C368.00 | CALL | 368.00 | | $35.65 / 62 | $37.48 / 62 | 0 | 0 | 26.897864% | 0.855292 | -0.098273 | 0.006668 | 0.313153 | 0.361613 |
| XSP27Jun22P368.00 | PUT | 368.00 | | $4.04 / 340 | $4.34 / 400 | 0 | 0 | 29.386492% | -0.144708 | -0.088776 | 0.006668 | 0.313153 | -0.071440 |
| XSP27Jun22C367.00 | CALL | 367.00 | | $36.47 / 61 | $38.30 / 61 | 0 | 0 | 26.909893% | 0.862442 | -0.095274 | 0.006443 | 0.302575 | 0.364003 |
| XSP27Jun22P367.00 | PUT | 367.00 | | $3.87 / 400 | $4.18 / 400 | 0 | 0 | 29.500014% | -0.137558 | -0.085803 | 0.006443 | 0.302575 | -0.067874 |
| XSP27Jun22C366.00 | CALL | 366.00 | | $37.26 / 61 | $39.13 / 61 | 0 | 0 | 26.863094% | 0.869366 | -0.092281 | 0.006218 | 0.292028 | 0.366276 |
| XSP27Jun22P366.00 | PUT | 366.00 | $4.74 | $3.72 / 420 | $4.02 / 420 | 0 | 1 | 29.625311% | -0.130634 | -0.082836 | 0.006218 | 0.292028 | -0.064424 |
| XSP27Jun22C365.00 | CALL | 365.00 | | $38.19 / 60 | $40.02 / 60 | 0 | 0 | 27.113194% | 0.876062 | -0.089300 | 0.005995 | 0.281530 | 0.368433 |
| XSP27Jun22P365.00 | PUT | 365.00 | $5.35 | $3.58 / 440 | $3.87 / 440 | 0 | 1 | 29.767106% | -0.123938 | -0.079880 | 0.005995 | 0.281530 | -0.061090 |
| XSP27Jun22C364.00 | CALL | 364.00 | | $38.96 / 60 | $40.84 / 60 | 0 | 0 | 26.973696% | 0.882533 | -0.086336 | 0.005773 | 0.271102 | 0.370475 |
| XSP27Jun22P364.00 | PUT | 364.00 | | $3.44 / 440 | $3.73 / 440 | 0 | 0 | 29.907181% | -0.117467 | -0.076942 | 0.005773 | 0.271102 | -0.057871 |
| XSP27Jun22C363.00 | CALL | 363.00 | | $39.83 / 59 | $41.70 / 59 | 0 | 0 | 27.039772% | 0.888777 | -0.083395 | 0.005552 | 0.260760 | 0.372401 |
| XSP27Jun22P363.00 | PUT | 363.00 | | $3.30 / 460 | $3.59 / 460 | 0 | 0 | 30.031127% | -0.111223 | -0.074027 | 0.005552 | 0.260760 | -0.054768 |
| XSP27Jun22C362.00 | CALL | 362.00 | | $40.78 / 59 | $42.61 / 59 | 0 | 0 | 27.318713% | 0.894796 | -0.080481 | 0.005335 | 0.250524 | 0.374214 |
| XSP27Jun22P362.00 | PUT | 362.00 | | $3.17 / 460 | $3.45 / 460 | 0 | 0 | 30.158671% | -0.105204 | -0.071139 | 0.005335 | 0.250524 | -0.051778 |
| XSP27Jun22C361.00 | CALL | 361.00 | | $41.66 / 59 | $43.49 / 59 | 0 | 0 | 27.403466% | 0.900591 | -0.077601 | 0.005119 | 0.240409 | 0.375913 |
| XSP27Jun22P361.00 | PUT | 361.00 | | $3.05 / 480 | $3.33 / 480 | 0 | 0 | 30.317599% | -0.099409 | -0.068284 | 0.005119 | 0.240409 | -0.048902 |
| XSP27Jun22C360.00 | CALL | 360.00 | | $42.50 / 58 | $44.33 / 58 | 0 | 0 | 27.320325% | 0.906164 | -0.074757 | 0.004907 | 0.230432 | 0.377500 |
| XSP27Jun22P360.00 | PUT | 360.00 | $3.91 | $2.93 / 500 | $3.20 / 500 | 0 | 1 | 30.444660% | -0.093836 | -0.065467 | 0.004907 | 0.230432 | -0.046139 |
| XSP27Jun22C359.00 | CALL | 359.00 | | $43.42 / 58 | $45.25 / 58 | 0 | 0 | 27.520411% | 0.911518 | -0.071955 | 0.004698 | 0.220608 | 0.378976 |
| XSP27Jun22P359.00 | PUT | 359.00 | | $2.82 / 500 | $3.08 / 500 | 0 | 0 | 30.593812% | -0.088482 | -0.062691 | 0.004698 | 0.220608 | -0.043486 |
| XSP27Jun22C358.00 | CALL | 358.00 | | $44.29 / 58 | $46.12 / 58 | 0 | 0 | 27.507322% | 0.916655 | -0.069199 | 0.004492 | 0.210951 | 0.380343 |
| XSP27Jun22P358.00 | PUT | 358.00 | | $2.71 / 520 | $2.97 / 520 | 0 | 0 | 30.744527% | -0.083345 | -0.059960 | 0.004492 | 0.210951 | -0.040942 |
| XSP27Jun22C357.00 | CALL | 357.00 | | $45.20 / 57 | $47.03 / 57 | 0 | 0 | 27.633713% | 0.921578 | -0.066493 | 0.004290 | 0.201474 | 0.381602 |
| XSP27Jun22P357.00 | PUT | 357.00 | | $2.60 / 540 | $2.86 / 540 | 0 | 0 | 30.880228% | -0.078422 | -0.057280 | 0.004290 | 0.201474 | -0.038507 |
| XSP27Jun22C356.00 | CALL | 356.00 | | $46.01 / 57 | $47.89 / 57 | 0 | 0 | 27.423105% | 0.926290 | -0.063840 | 0.004092 | 0.192190 | 0.382755 |
| XSP27Jun22P356.00 | PUT | 356.00 | | $2.50 / 560 | $2.75 / 560 | 0 | 0 | 31.023408% | -0.073710 | -0.054652 | 0.004092 | 0.192190 | -0.036177 |
| XSP27Jun22C355.00 | CALL | 355.00 | | $46.92 / 57 | $48.79 / 57 | 0 | 0 | 27.484010% | 0.930795 | -0.061243 | 0.003899 | 0.183110 | 0.383804 |
| XSP27Jun22P355.00 | PUT | 355.00 | $4.07 | $2.41 / 560 | $2.65 / 560 | 0 | 1 | 31.188142% | -0.069205 | -0.052082 | 0.003899 | 0.183110 | -0.033951 |
| XSP27Jun22C354.00 | CALL | 354.00 | | $47.89 / 56 | $49.72 / 56 | 0 | 0 | 27.733739% | 0.935097 | -0.058706 | 0.003710 | 0.174243 | 0.384751 |
| XSP27Jun22P354.00 | PUT | 354.00 | | $2.31 / 580 | $2.55 / 493 | 0 | 0 | 31.319246% | -0.064903 | -0.049570 | 0.003710 | 0.174243 | -0.031827 |
| XSP27Jun22C350.00 | CALL | 350.00 | | $51.57 / 55 | $53.40 / 55 | 0 | 0 | 28.016803% | 0.950355 | -0.049203 | 0.003004 | 0.141090 | 0.387567 |
| XSP27Jun22P350.00 | PUT | 350.00 | | $1.98 / 544 | $2.20 / 544 | 0 | 0 | 31.956513% | -0.049645 | -0.040171 | 0.003004 | 0.141090 | -0.024304 |
| XSP27Jun22C345.00 | CALL | 345.00 | | $56.19 / 54 | $58.02 / 54 | 0 | 0 | 27.981222% | 0.965412 | -0.038905 | 0.002242 | 0.105279 | 0.389087 |
| XSP27Jun22P345.00 | PUT | 345.00 | | $1.64 / 595 | $1.84 / 595 | 0 | 0 | 32.811553% | -0.034588 | -0.030002 | 0.002242 | 0.105279 | -0.016900 |
| XSP27Jun22C340.00 | CALL | 340.00 | | $60.90 / 53 | $62.73 / 53 | 0 | 0 | 27.886965% | 0.976633 | -0.030442 | 0.001618 | 0.075973 | 0.388706 |
| XSP27Jun22P340.00 | PUT | 340.00 | | $1.36 / 646 | $1.54 / 646 | 0 | 0 | 33.680037% | -0.023367 | -0.021668 | 0.001618 | 0.075973 | -0.011397 |
| XSP27Jun22C335.00 | CALL | 335.00 | | $65.69 / 53 | $67.52 / 53 | 0 | 0 | 27.790260% | 0.984717 | -0.023757 | 0.001127 | 0.052946 | 0.386778 |
| XSP27Jun22P335.00 | PUT | 335.00 | | $1.13 / 680 | $1.30 / 780 | 0 | 0 | 34.598805% | -0.015283 | -0.015111 | 0.001127 | 0.052946 | -0.007442 |