XSP.IN Option Chain
End of day data from May 17, 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 |
| XSP27Jun22P387.00 | PUT | 387.00 | $6.21 | $5.94 / 289 | $6.09 / 289 | 50 | 0 | 27.002860% | -0.238216 | -0.123523 | 0.009045 | 0.429435 | -0.117832 |
| XSP27Jun22C435.00 | CALL | 435.00 | $2.13 | $2.52 / 408 | $2.65 / 408 | 3 | 1 | 19.188924% | 0.246806 | -0.131096 | 0.009220 | 0.437754 | 0.110580 |
| XSP27Jun22P369.00 | PUT | 369.00 | $3.11 | $2.87 / 493 | $2.99 / 493 | 2 | 0 | 29.222103% | -0.100102 | -0.070470 | 0.005131 | 0.243602 | -0.049032 |
| XSP27Jun22C475.00 | CALL | 475.00 | | $0.01 / 1,657 | $0.07 / 1,150 | 0 | 0 | 17.019679% | 0.041338 | -0.036490 | 0.002586 | 0.122760 | 0.018809 |
| XSP27Jun22P475.00 | PUT | 475.00 | | $65.66 / 1 | $67.49 / 1 | 0 | 0 | 27.586312% | -0.958662 | -0.024231 | 0.002586 | 0.122760 | -0.527174 |
| XSP27Jun22C470.00 | CALL | 470.00 | | $0.04 / 1,350 | $0.10 / 1,550 | 0 | 0 | 17.016676% | 0.053812 | -0.045105 | 0.003194 | 0.151654 | 0.024450 |
| XSP27Jun22P470.00 | PUT | 470.00 | | $60.58 / 2 | $62.57 / 2 | 0 | 0 | 26.028470% | -0.946188 | -0.032976 | 0.003194 | 0.151654 | -0.515785 |
| XSP27Jun22C465.00 | CALL | 465.00 | | $0.09 / 850 | $0.14 / 850 | 0 | 0 | 16.920254% | 0.069276 | -0.054985 | 0.003891 | 0.184748 | 0.031428 |
| XSP27Jun22P465.00 | PUT | 465.00 | | $55.71 / 2 | $57.59 / 2 | 0 | 0 | 24.844755% | -0.930724 | -0.042985 | 0.003891 | 0.184748 | -0.503060 |
| XSP27Jun22C460.00 | CALL | 460.00 | | $0.17 / 833 | $0.23 / 1,433 | 0 | 0 | 17.011459% | 0.088177 | -0.066072 | 0.004672 | 0.221835 | 0.039937 |
| XSP27Jun22P460.00 | PUT | 460.00 | | $50.83 / 50 | $52.66 / 50 | 0 | 0 | 23.675308% | -0.911823 | -0.054201 | 0.004672 | 0.221835 | -0.488804 |
| XSP27Jun22C455.00 | CALL | 455.00 | $1.03 | $0.31 / 782 | $0.38 / 982 | 0 | 1 | 17.176434% | 0.110944 | -0.078224 | 0.005527 | 0.262414 | 0.050158 |
| XSP27Jun22P455.00 | PUT | 455.00 | | $45.89 / 51 | $47.87 / 51 | 0 | 0 | 22.585921% | -0.889056 | -0.066482 | 0.005527 | 0.262414 | -0.472836 |
| XSP27Jun22C450.00 | CALL | 450.00 | | $0.56 / 714 | $0.64 / 714 | 0 | 0 | 17.514936% | 0.137960 | -0.091198 | 0.006438 | 0.305650 | 0.062250 |
| XSP27Jun22P450.00 | PUT | 450.00 | | $41.23 / 52 | $43.06 / 52 | 0 | 0 | 21.880337% | -0.862040 | -0.079585 | 0.006438 | 0.305650 | -0.454997 |
| XSP27Jun22C445.00 | CALL | 445.00 | $1.52 | $0.97 / 612 | $1.07 / 612 | 0 | 2 | 17.986859% | 0.169520 | -0.104649 | 0.007379 | 0.350356 | 0.076326 |
| XSP27Jun22P445.00 | PUT | 445.00 | | $36.58 / 53 | $38.46 / 53 | 0 | 0 | 21.312833% | -0.830480 | -0.093165 | 0.007379 | 0.350356 | -0.435173 |
| XSP27Jun22C440.00 | CALL | 440.00 | | $1.61 / 510 | $1.73 / 510 | 0 | 0 | 18.574026% | 0.205797 | -0.118127 | 0.008319 | 0.394999 | 0.092443 |
| XSP27Jun22P440.00 | PUT | 440.00 | | $32.24 / 56 | $34.21 / 56 | 0 | 0 | 21.415927% | -0.794203 | -0.106772 | 0.008319 | 0.394999 | -0.413309 |
| XSP27Jun22P435.00 | PUT | 435.00 | | $28.21 / 59 | $30.03 / 59 | 0 | 0 | 21.507639% | -0.753194 | -0.119870 | 0.009220 | 0.437754 | -0.389426 |
| XSP27Jun22C434.00 | CALL | 434.00 | | $2.74 / 391 | $2.87 / 391 | 0 | 0 | 19.314969% | 0.255563 | -0.133577 | 0.009392 | 0.445902 | 0.114441 |
| XSP27Jun22P434.00 | PUT | 434.00 | | $27.38 / 60 | $29.25 / 60 | 0 | 0 | 21.502281% | -0.744437 | -0.122376 | 0.009392 | 0.445902 | -0.384415 |
| XSP27Jun22C433.00 | CALL | 433.00 | | $2.97 / 374 | $3.10 / 374 | 0 | 0 | 19.435536% | 0.264501 | -0.136008 | 0.009559 | 0.453877 | 0.118378 |
| XSP27Jun22P433.00 | PUT | 433.00 | | $26.62 / 61 | $28.58 / 61 | 0 | 0 | 21.686110% | -0.735499 | -0.124833 | 0.009559 | 0.453877 | -0.379328 |
| XSP27Jun22C432.00 | CALL | 432.00 | | $3.21 / 357 | $3.35 / 357 | 0 | 0 | 19.566041% | 0.273617 | -0.138385 | 0.009723 | 0.461661 | 0.122388 |
| XSP27Jun22P432.00 | PUT | 432.00 | | $25.93 / 62 | $27.75 / 62 | 0 | 0 | 21.740805% | -0.726383 | -0.127236 | 0.009723 | 0.461661 | -0.374168 |
| XSP27Jun22C431.00 | CALL | 431.00 | | $3.47 / 340 | $3.61 / 340 | 0 | 0 | 19.700120% | 0.282907 | -0.140703 | 0.009883 | 0.469238 | 0.126471 |
| XSP27Jun22P431.00 | PUT | 431.00 | | $25.12 / 63 | $26.99 / 63 | 0 | 0 | 21.714288% | -0.717093 | -0.129580 | 0.009883 | 0.469238 | -0.368936 |
| XSP27Jun22C430.00 | CALL | 430.00 | $3.32 | $3.74 / 323 | $3.88 / 323 | 0 | 1 | 19.826106% | 0.292368 | -0.142956 | 0.010038 | 0.476591 | 0.130624 |
| XSP27Jun22P430.00 | PUT | 430.00 | | $24.41 / 64 | $26.35 / 64 | 0 | 0 | 21.908733% | -0.707632 | -0.131859 | 0.010038 | 0.476591 | -0.363634 |
| XSP27Jun22C429.00 | CALL | 429.00 | | $4.02 / 306 | $4.17 / 306 | 0 | 0 | 19.957692% | 0.301996 | -0.145141 | 0.010188 | 0.483702 | 0.134845 |
| XSP27Jun22P429.00 | PUT | 429.00 | | $23.73 / 65 | $25.55 / 65 | 0 | 0 | 21.936127% | -0.698004 | -0.134069 | 0.010188 | 0.483702 | -0.358264 |
| XSP27Jun22C428.00 | CALL | 428.00 | | $4.32 / 289 | $4.47 / 289 | 0 | 0 | 20.090634% | 0.311786 | -0.147250 | 0.010332 | 0.490556 | 0.139132 |
| XSP27Jun22P428.00 | PUT | 428.00 | | $22.99 / 66 | $24.85 / 66 | 0 | 0 | 21.982023% | -0.688214 | -0.136205 | 0.010332 | 0.490556 | -0.352827 |
| XSP27Jun22C427.00 | CALL | 427.00 | | $4.63 / 272 | $4.78 / 272 | 0 | 0 | 20.218987% | 0.321735 | -0.149281 | 0.010471 | 0.497136 | 0.143482 |
| XSP27Jun22P427.00 | PUT | 427.00 | | $22.31 / 67 | $24.25 / 67 | 0 | 0 | 22.172927% | -0.678265 | -0.138261 | 0.010471 | 0.497136 | -0.347328 |
| XSP27Jun22C426.00 | CALL | 426.00 | | $4.95 / 272 | $5.11 / 272 | 0 | 0 | 20.347735% | 0.331838 | -0.151228 | 0.010603 | 0.503425 | 0.147894 |
| XSP27Jun22P426.00 | PUT | 426.00 | | $21.67 / 68 | $23.49 / 68 | 0 | 0 | 22.213384% | -0.668162 | -0.140234 | 0.010603 | 0.503425 | -0.341766 |
| XSP27Jun22C425.00 | CALL | 425.00 | | $5.29 / 255 | $5.44 / 255 | 0 | 0 | 20.471859% | 0.342088 | -0.153086 | 0.010729 | 0.509407 | 0.152364 |
| XSP27Jun22P425.00 | PUT | 425.00 | | $20.97 / 69 | $22.83 / 69 | 0 | 0 | 22.270133% | -0.657912 | -0.142118 | 0.010729 | 0.509407 | -0.336147 |
| XSP27Jun22C424.00 | CALL | 424.00 | | $5.64 / 238 | $5.79 / 238 | 0 | 0 | 20.599471% | 0.352480 | -0.154851 | 0.010848 | 0.515067 | 0.156889 |
| XSP27Jun22P424.00 | PUT | 424.00 | | $20.32 / 71 | $22.19 / 71 | 0 | 0 | 22.374098% | -0.647520 | -0.143908 | 0.010848 | 0.515067 | -0.330472 |
| XSP27Jun22C423.00 | CALL | 423.00 | | $6.00 / 221 | $6.16 / 221 | 0 | 0 | 20.724925% | 0.363009 | -0.156517 | 0.010960 | 0.520390 | 0.161467 |
| XSP27Jun22P423.00 | PUT | 423.00 | | $19.73 / 72 | $21.55 / 72 | 0 | 0 | 22.512632% | -0.636991 | -0.145601 | 0.010960 | 0.520390 | -0.324745 |
| XSP27Jun22C422.00 | CALL | 422.00 | | $6.38 / 221 | $6.54 / 221 | 0 | 0 | 20.855331% | 0.373668 | -0.158082 | 0.011065 | 0.525362 | 0.166094 |
| XSP27Jun22P422.00 | PUT | 422.00 | | $19.14 / 73 | $20.96 / 73 | 0 | 0 | 22.674603% | -0.626332 | -0.147191 | 0.011065 | 0.525362 | -0.318968 |
| XSP27Jun22C421.00 | CALL | 421.00 | | $6.77 / 204 | $6.93 / 204 | 0 | 0 | 20.978456% | 0.384449 | -0.159540 | 0.011162 | 0.529967 | 0.170768 |
| XSP27Jun22P421.00 | PUT | 421.00 | | $18.47 / 75 | $20.33 / 75 | 0 | 0 | 22.697121% | -0.615551 | -0.148675 | 0.011162 | 0.529967 | -0.313145 |
| XSP27Jun22C420.00 | CALL | 420.00 | | $7.18 / 204 | $7.34 / 204 | 0 | 0 | 21.113533% | 0.395347 | -0.160887 | 0.011251 | 0.534193 | 0.175483 |
| XSP27Jun22P420.00 | PUT | 420.00 | | $17.94 / 76 | $19.76 / 76 | 0 | 0 | 22.885706% | -0.604653 | -0.150048 | 0.011251 | 0.534193 | -0.307280 |
| XSP27Jun22C419.00 | CALL | 419.00 | | $7.60 / 187 | $7.76 / 187 | 0 | 0 | 21.241289% | 0.406354 | -0.162121 | 0.011332 | 0.538028 | 0.180238 |
| XSP27Jun22P419.00 | PUT | 419.00 | | $17.31 / 78 | $19.16 / 78 | 0 | 0 | 22.928622% | -0.593646 | -0.151307 | 0.011332 | 0.538028 | -0.301376 |
| XSP27Jun22C418.00 | CALL | 418.00 | | $8.03 / 187 | $8.19 / 187 | 0 | 0 | 21.361710% | 0.417462 | -0.163236 | 0.011404 | 0.541458 | 0.185028 |
| XSP27Jun22P418.00 | PUT | 418.00 | | $16.74 / 80 | $18.60 / 80 | 0 | 0 | 23.042194% | -0.582538 | -0.152448 | 0.011404 | 0.541458 | -0.295437 |
| XSP27Jun22C417.00 | CALL | 417.00 | | $8.47 / 170 | $8.64 / 170 | 0 | 0 | 21.485144% | 0.428662 | -0.164230 | 0.011468 | 0.544473 | 0.189849 |
| XSP27Jun22P417.00 | PUT | 417.00 | | $17.07 / 119 | $17.23 / 119 | 0 | 0 | 23.215615% | -0.571338 | -0.153468 | 0.011468 | 0.544473 | -0.289466 |
| XSP27Jun22C416.00 | CALL | 416.00 | | $8.93 / 170 | $9.10 / 170 | 0 | 0 | 21.613228% | 0.439948 | -0.165100 | 0.011522 | 0.547062 | 0.194697 |
| XSP27Jun22P416.00 | PUT | 416.00 | | $16.53 / 136 | $16.69 / 136 | 0 | 0 | 23.331139% | -0.560052 | -0.154364 | 0.011522 | 0.547062 | -0.283469 |
| XSP27Jun22C415.00 | CALL | 415.00 | | $9.41 / 170 | $9.57 / 170 | 0 | 0 | 21.738623% | 0.451310 | -0.165842 | 0.011568 | 0.549217 | 0.199568 |
| XSP27Jun22P415.00 | PUT | 415.00 | | $16.00 / 136 | $16.17 / 136 | 0 | 0 | 23.445616% | -0.548690 | -0.155132 | 0.011568 | 0.549217 | -0.277448 |
| XSP27Jun22C414.00 | CALL | 414.00 | | $9.89 / 153 | $10.06 / 153 | 0 | 0 | 21.862176% | 0.462739 | -0.166455 | 0.011604 | 0.550928 | 0.204459 |
| XSP27Jun22P414.00 | PUT | 414.00 | | $15.49 / 136 | $15.66 / 136 | 0 | 0 | 23.569266% | -0.537261 | -0.155770 | 0.011604 | 0.550928 | -0.271408 |
| XSP27Jun22C413.00 | CALL | 413.00 | | $10.39 / 153 | $10.56 / 153 | 0 | 0 | 21.988406% | 0.474227 | -0.166935 | 0.011630 | 0.552188 | 0.209364 |
| XSP27Jun22P413.00 | PUT | 413.00 | $17.50 | $14.99 / 153 | $15.16 / 153 | 0 | 1 | 23.688379% | -0.525773 | -0.156276 | 0.011630 | 0.552188 | -0.265354 |
| XSP27Jun22C412.00 | CALL | 412.00 | | $10.90 / 153 | $11.07 / 153 | 0 | 0 | 22.108663% | 0.485765 | -0.167281 | 0.011647 | 0.552991 | 0.214278 |
| XSP27Jun22P412.00 | PUT | 412.00 | $17.10 | $14.51 / 153 | $14.67 / 153 | 0 | 1 | 23.812408% | -0.514235 | -0.156648 | 0.011647 | 0.552991 | -0.259290 |
| XSP27Jun22C411.00 | CALL | 411.00 | | $11.43 / 153 | $11.60 / 153 | 0 | 0 | 22.241439% | 0.497342 | -0.167492 | 0.011654 | 0.553331 | 0.219199 |
| XSP27Jun22P411.00 | PUT | 411.00 | | $14.03 / 153 | $14.20 / 153 | 0 | 0 | 23.932632% | -0.502658 | -0.156885 | 0.011654 | 0.553331 | -0.253220 |
| XSP27Jun22C410.00 | CALL | 410.00 | | $11.97 / 153 | $12.13 / 153 | 0 | 0 | 22.359955% | 0.508950 | -0.167565 | 0.011651 | 0.553204 | 0.224121 |
| XSP27Jun22P410.00 | PUT | 410.00 | | $13.57 / 153 | $13.74 / 153 | 0 | 0 | 24.058381% | -0.491050 | -0.156984 | 0.011651 | 0.553204 | -0.247149 |
| XSP27Jun22C409.00 | CALL | 409.00 | | $12.52 / 153 | $12.68 / 153 | 0 | 0 | 22.484166% | 0.520579 | -0.167500 | 0.011639 | 0.552607 | 0.229039 |
| XSP27Jun22P409.00 | PUT | 409.00 | | $13.12 / 153 | $13.29 / 153 | 0 | 0 | 24.182062% | -0.479421 | -0.156944 | 0.011639 | 0.552607 | -0.241081 |
| XSP27Jun22C408.00 | CALL | 408.00 | | $13.08 / 153 | $13.25 / 153 | 0 | 0 | 22.609655% | 0.532219 | -0.167296 | 0.011616 | 0.551538 | 0.233948 |
| XSP27Jun22P408.00 | PUT | 408.00 | | $12.68 / 153 | $12.85 / 153 | 0 | 0 | 24.300341% | -0.467781 | -0.156766 | 0.011616 | 0.551538 | -0.235022 |
| XSP27Jun22C407.00 | CALL | 407.00 | | $13.66 / 153 | $13.82 / 153 | 0 | 0 | 22.732391% | 0.543859 | -0.166953 | 0.011584 | 0.549996 | 0.238845 |
| XSP27Jun22P407.00 | PUT | 407.00 | | $12.26 / 153 | $12.43 / 153 | 0 | 0 | 24.435197% | -0.456141 | -0.156449 | 0.011584 | 0.549996 | -0.228976 |
| XSP27Jun22C406.00 | CALL | 406.00 | | $14.24 / 153 | $14.41 / 153 | 0 | 0 | 22.851027% | 0.555491 | -0.166471 | 0.011541 | 0.547982 | 0.243724 |
| XSP27Jun22P406.00 | PUT | 406.00 | | $11.85 / 153 | $12.02 / 153 | 0 | 0 | 24.567581% | -0.444509 | -0.155993 | 0.011541 | 0.547982 | -0.222947 |
| XSP27Jun22C405.00 | CALL | 405.00 | $18.80 | $14.84 / 136 | $15.00 / 136 | 0 | 15 | 22.965720% | 0.567103 | -0.165850 | 0.011489 | 0.545497 | 0.248581 |
| XSP27Jun22P405.00 | PUT | 405.00 | | $11.45 / 153 | $11.62 / 153 | 0 | 0 | 24.697671% | -0.432897 | -0.155398 | 0.011489 | 0.545497 | -0.216941 |
| XSP27Jun22C404.00 | CALL | 404.00 | | $15.45 / 136 | $15.61 / 136 | 0 | 0 | 23.085791% | 0.578686 | -0.165091 | 0.011427 | 0.542545 | 0.253410 |
| XSP27Jun22P404.00 | PUT | 404.00 | | $11.06 / 170 | $11.23 / 170 | 0 | 0 | 24.825584% | -0.421314 | -0.154664 | 0.011427 | 0.542545 | -0.210962 |
| XSP27Jun22C403.00 | CALL | 403.00 | | $16.07 / 136 | $16.23 / 136 | 0 | 0 | 23.202179% | 0.590230 | -0.164195 | 0.011355 | 0.539129 | 0.258208 |
| XSP27Jun22P403.00 | PUT | 403.00 | | $10.68 / 170 | $10.85 / 170 | 0 | 0 | 24.951377% | -0.409770 | -0.153794 | 0.011355 | 0.539129 | -0.205015 |
| XSP27Jun22C402.00 | CALL | 402.00 | | $16.71 / 136 | $16.87 / 136 | 0 | 0 | 23.338704% | 0.601725 | -0.163164 | 0.011273 | 0.535256 | 0.262969 |
| XSP27Jun22P402.00 | PUT | 402.00 | | $10.31 / 170 | $10.48 / 170 | 0 | 0 | 25.080086% | -0.398275 | -0.152789 | 0.011273 | 0.535256 | -0.199105 |
| XSP27Jun22C401.00 | CALL | 401.00 | $14.56 | $16.50 / 84 | $18.32 / 84 | 0 | 1 | 23.413034% | 0.613160 | -0.161999 | 0.011182 | 0.530931 | 0.267688 |
| XSP27Jun22P401.00 | PUT | 401.00 | $14.92 | $9.96 / 170 | $10.12 / 170 | 0 | 9 | 25.213231% | -0.386840 | -0.151650 | 0.011182 | 0.530931 | -0.193236 |
| XSP27Jun22C400.00 | CALL | 400.00 | $21.85 | $17.17 / 83 | $18.99 / 83 | 0 | 15 | 23.561364% | 0.624527 | -0.160703 | 0.011082 | 0.526163 | 0.272362 |
| XSP27Jun22P400.00 | PUT | 400.00 | $13.14 | $9.61 / 187 | $9.78 / 187 | 0 | 15 | 25.346929% | -0.375473 | -0.150380 | 0.011082 | 0.526163 | -0.187413 |
| XSP27Jun22C399.00 | CALL | 399.00 | | $17.81 / 82 | $19.63 / 82 | 0 | 0 | 23.631582% | 0.635814 | -0.159278 | 0.010972 | 0.520960 | 0.276985 |
| XSP27Jun22P399.00 | PUT | 399.00 | | $9.27 / 187 | $9.44 / 187 | 0 | 0 | 25.470955% | -0.364186 | -0.148981 | 0.010972 | 0.520960 | -0.181640 |
| XSP27Jun22C398.00 | CALL | 398.00 | $16.21 | $18.52 / 80 | $20.37 / 80 | 0 | 3 | 23.845665% | 0.647012 | -0.157728 | 0.010854 | 0.515333 | 0.281553 |
| XSP27Jun22P398.00 | PUT | 398.00 | | $8.95 / 204 | $9.11 / 204 | 0 | 0 | 25.604732% | -0.352988 | -0.147456 | 0.010854 | 0.515333 | -0.175923 |
| XSP27Jun22C397.00 | CALL | 397.00 | | $19.20 / 79 | $21.02 / 79 | 0 | 0 | 23.924253% | 0.658112 | -0.156055 | 0.010727 | 0.509294 | 0.286062 |
| XSP27Jun22P397.00 | PUT | 397.00 | | $8.63 / 204 | $8.79 / 204 | 0 | 0 | 25.729407% | -0.341888 | -0.145809 | 0.010727 | 0.509294 | -0.170265 |
| XSP27Jun22C396.00 | CALL | 396.00 | | $19.88 / 77 | $21.74 / 77 | 0 | 0 | 24.050292% | 0.669105 | -0.154262 | 0.010591 | 0.502855 | 0.290507 |
| XSP27Jun22P396.00 | PUT | 396.00 | | $8.32 / 221 | $8.49 / 221 | 0 | 0 | 25.864825% | -0.330895 | -0.144043 | 0.010591 | 0.502855 | -0.164670 |
| XSP27Jun22C395.00 | CALL | 395.00 | | $20.58 / 76 | $22.40 / 76 | 0 | 0 | 24.115747% | 0.679981 | -0.152355 | 0.010447 | 0.496028 | 0.294884 |
| XSP27Jun22P395.00 | PUT | 395.00 | $11.44 | $8.02 / 221 | $8.19 / 221 | 0 | 15 | 25.991789% | -0.320019 | -0.142161 | 0.010447 | 0.496028 | -0.159144 |
| XSP27Jun22C394.00 | CALL | 394.00 | | $21.24 / 75 | $23.10 / 75 | 0 | 0 | 24.159621% | 0.690731 | -0.150337 | 0.010296 | 0.488830 | 0.299189 |
| XSP27Jun22P394.00 | PUT | 394.00 | | $7.73 / 221 | $7.90 / 221 | 0 | 0 | 26.122370% | -0.309269 | -0.140169 | 0.010296 | 0.488830 | -0.153689 |
| XSP27Jun22C393.00 | CALL | 393.00 | | $21.95 / 74 | $23.87 / 74 | 0 | 0 | 24.306646% | 0.701347 | -0.148212 | 0.010137 | 0.481275 | 0.303418 |
| XSP27Jun22P393.00 | PUT | 393.00 | $15.96 | $7.45 / 238 | $7.61 / 238 | 0 | 10 | 26.242746% | -0.298653 | -0.138070 | 0.010137 | 0.481275 | -0.148311 |
| XSP27Jun22C392.00 | CALL | 392.00 | | $22.73 / 73 | $24.55 / 73 | 0 | 0 | 24.413815% | 0.711821 | -0.145986 | 0.009970 | 0.473380 | 0.307568 |
| XSP27Jun22P392.00 | PUT | 392.00 | | $7.18 / 255 | $7.34 / 255 | 0 | 0 | 26.375850% | -0.288179 | -0.135869 | 0.009970 | 0.473380 | -0.143012 |
| XSP27Jun22C391.00 | CALL | 391.00 | | $23.46 / 72 | $25.29 / 72 | 0 | 0 | 24.511683% | 0.722144 | -0.143663 | 0.009797 | 0.465162 | 0.311634 |
| XSP27Jun22P391.00 | PUT | 391.00 | | $6.92 / 255 | $7.07 / 255 | 0 | 0 | 26.501689% | -0.277856 | -0.133572 | 0.009797 | 0.465162 | -0.137796 |
| XSP27Jun22C390.00 | CALL | 390.00 | | $24.14 / 71 | $26.07 / 71 | 0 | 0 | 24.579114% | 0.732309 | -0.141248 | 0.009618 | 0.456640 | 0.315614 |
| XSP27Jun22P390.00 | PUT | 390.00 | | $6.66 / 272 | $6.81 / 272 | 0 | 0 | 26.620502% | -0.267691 | -0.131183 | 0.009618 | 0.456640 | -0.132667 |
| XSP27Jun22C389.00 | CALL | 389.00 | | $24.91 / 70 | $26.74 / 70 | 0 | 0 | 24.604144% | 0.742309 | -0.138748 | 0.009432 | 0.447831 | 0.319503 |
| XSP27Jun22P389.00 | PUT | 389.00 | | $6.41 / 272 | $6.57 / 272 | 0 | 0 | 26.754134% | -0.257691 | -0.128708 | 0.009432 | 0.447831 | -0.127628 |
| XSP27Jun22C388.00 | CALL | 388.00 | | $25.66 / 69 | $27.53 / 69 | 0 | 0 | 24.717380% | 0.752136 | -0.136166 | 0.009241 | 0.438756 | 0.323299 |
| XSP27Jun22P388.00 | PUT | 388.00 | | $6.17 / 289 | $6.32 / 289 | 0 | 0 | 26.872025% | -0.247864 | -0.126153 | 0.009241 | 0.438756 | -0.122682 |
| XSP27Jun22C387.00 | CALL | 387.00 | | $26.42 / 68 | $28.28 / 68 | 0 | 0 | 24.777846% | 0.761784 | -0.133511 | 0.009045 | 0.429435 | 0.327000 |
| XSP27Jun22C386.00 | CALL | 386.00 | | $27.21 / 68 | $29.03 / 68 | 0 | 0 | 24.851280% | 0.771247 | -0.130787 | 0.008844 | 0.419887 | 0.330601 |
| XSP27Jun22P386.00 | PUT | 386.00 | | $5.71 / 306 | $5.86 / 306 | 0 | 0 | 27.119621% | -0.228753 | -0.120825 | 0.008844 | 0.419887 | -0.113082 |
| XSP27Jun22C385.00 | CALL | 385.00 | | $28.03 / 67 | $29.90 / 67 | 0 | 0 | 25.089316% | 0.780518 | -0.128000 | 0.008638 | 0.410134 | 0.334101 |
| XSP27Jun22P385.00 | PUT | 385.00 | $8.33 | $5.49 / 323 | $5.64 / 323 | 0 | 1 | 27.238613% | -0.219482 | -0.118064 | 0.008638 | 0.410134 | -0.108432 |
| XSP27Jun22C384.00 | CALL | 384.00 | | $28.75 / 66 | $30.69 / 66 | 0 | 0 | 25.089189% | 0.789593 | -0.125157 | 0.008429 | 0.400197 | 0.337498 |
| XSP27Jun22P384.00 | PUT | 384.00 | | $5.28 / 323 | $5.43 / 323 | 0 | 0 | 27.365577% | -0.210407 | -0.115246 | 0.008429 | 0.400197 | -0.103886 |
| XSP27Jun22C383.00 | CALL | 383.00 | | $29.61 / 65 | $31.48 / 65 | 0 | 0 | 25.241519% | 0.798467 | -0.122263 | 0.008216 | 0.390098 | 0.340789 |
| XSP27Jun22P383.00 | PUT | 383.00 | | $5.07 / 340 | $5.22 / 340 | 0 | 0 | 27.474590% | -0.201533 | -0.112379 | 0.008216 | 0.390098 | -0.099446 |
| XSP27Jun22C382.00 | CALL | 382.00 | | $30.41 / 65 | $32.28 / 65 | 0 | 0 | 25.314711% | 0.807135 | -0.119326 | 0.008001 | 0.379858 | 0.343972 |
| XSP27Jun22P382.00 | PUT | 382.00 | | $4.88 / 357 | $5.02 / 357 | 0 | 0 | 27.605969% | -0.192865 | -0.109468 | 0.008001 | 0.379858 | -0.095113 |
| XSP27Jun22C381.00 | CALL | 381.00 | | $31.15 / 64 | $33.09 / 64 | 0 | 0 | 25.299859% | 0.815593 | -0.116352 | 0.007782 | 0.369500 | 0.347046 |
| XSP27Jun22P381.00 | PUT | 381.00 | | $4.68 / 357 | $4.83 / 357 | 0 | 0 | 27.719108% | -0.184407 | -0.106519 | 0.007782 | 0.369500 | -0.090890 |
| XSP27Jun22C380.00 | CALL | 380.00 | | $32.03 / 63 | $33.90 / 63 | 0 | 0 | 25.450181% | 0.823838 | -0.113347 | 0.007562 | 0.359044 | 0.350009 |
| XSP27Jun22P380.00 | PUT | 380.00 | $13.45 | $4.50 / 374 | $4.64 / 374 | 0 | 1 | 27.840191% | -0.176162 | -0.103540 | 0.007562 | 0.359044 | -0.086777 |
| XSP27Jun22C379.00 | CALL | 379.00 | | $32.85 / 63 | $34.72 / 63 | 0 | 0 | 25.517378% | 0.831866 | -0.110316 | 0.007340 | 0.348512 | 0.352860 |
| XSP27Jun22P379.00 | PUT | 379.00 | | $4.32 / 391 | $4.46 / 391 | 0 | 0 | 27.960377% | -0.168134 | -0.100535 | 0.007340 | 0.348512 | -0.082776 |
| XSP27Jun22C378.00 | CALL | 378.00 | | $33.61 / 62 | $35.56 / 62 | 0 | 0 | 25.502011% | 0.839676 | -0.107268 | 0.007117 | 0.337927 | 0.355599 |
| XSP27Jun22P378.00 | PUT | 378.00 | | $4.15 / 391 | $4.29 / 391 | 0 | 0 | 28.087512% | -0.160324 | -0.097513 | 0.007117 | 0.337927 | -0.078889 |
| XSP27Jun22C377.00 | CALL | 377.00 | $29.44 | $34.51 / 2 | $36.38 / 2 | 0 | 1 | 25.639663% | 0.847264 | -0.104207 | 0.006894 | 0.327309 | 0.358223 |
| XSP27Jun22P377.00 | PUT | 377.00 | | $3.98 / 408 | $4.12 / 408 | 0 | 0 | 28.199728% | -0.152736 | -0.094478 | 0.006894 | 0.327309 | -0.075115 |
| XSP27Jun22C376.00 | CALL | 376.00 | | $35.35 / 61 | $37.22 / 61 | 0 | 0 | 25.702368% | 0.854629 | -0.101140 | 0.006670 | 0.316679 | 0.360734 |
| XSP27Jun22P376.00 | PUT | 376.00 | | $3.82 / 425 | $3.96 / 425 | 0 | 0 | 28.322139% | -0.145371 | -0.091437 | 0.006670 | 0.316679 | -0.071455 |
| XSP27Jun22C375.00 | CALL | 375.00 | | $36.12 / 1 | $38.08 / 1 | 0 | 0 | 25.664943% | 0.861770 | -0.098074 | 0.006446 | 0.306058 | 0.363130 |
| XSP27Jun22P375.00 | PUT | 375.00 | | $3.67 / 425 | $3.80 / 425 | 0 | 0 | 28.445443% | -0.138230 | -0.088396 | 0.006446 | 0.306058 | -0.067909 |
| XSP27Jun22C374.00 | CALL | 374.00 | | $37.00 / 60 | $38.83 / 60 | 0 | 0 | 25.599650% | 0.868686 | -0.095013 | 0.006223 | 0.295466 | 0.365411 |
| XSP27Jun22P374.00 | PUT | 374.00 | | $3.52 / 442 | $3.65 / 442 | 0 | 0 | 28.564283% | -0.131314 | -0.085361 | 0.006223 | 0.295466 | -0.064478 |
| XSP27Jun22C373.00 | CALL | 373.00 | | $37.87 / 60 | $39.69 / 1 | 0 | 0 | 25.672484% | 0.875377 | -0.091964 | 0.006001 | 0.284922 | 0.367578 |
| XSP27Jun22P373.00 | PUT | 373.00 | | $3.38 / 459 | $3.51 / 459 | 0 | 0 | 28.697365% | -0.124623 | -0.082338 | 0.006001 | 0.284922 | -0.061162 |
| XSP27Jun22C372.00 | CALL | 372.00 | | $38.74 / 59 | $40.57 / 59 | 0 | 0 | 25.762628% | 0.881843 | -0.088932 | 0.005780 | 0.274446 | 0.369631 |
| XSP27Jun22P372.00 | PUT | 372.00 | $5.93 | $3.24 / 459 | $3.37 / 459 | 0 | 1 | 28.816706% | -0.118157 | -0.079332 | 0.005780 | 0.274446 | -0.057960 |
| XSP27Jun22C371.00 | CALL | 371.00 | | $39.61 / 59 | $41.44 / 59 | 0 | 0 | 25.810775% | 0.888084 | -0.085923 | 0.005561 | 0.264056 | 0.371570 |
| XSP27Jun22P371.00 | PUT | 371.00 | | $3.11 / 476 | $3.24 / 476 | 0 | 0 | 28.950679% | -0.111916 | -0.076348 | 0.005561 | 0.264056 | -0.054871 |
| XSP27Jun22C370.00 | CALL | 370.00 | $34.73 | $40.45 / 2 | $42.27 / 2 | 0 | 1 | 25.707825% | 0.894102 | -0.082942 | 0.005345 | 0.253769 | 0.373396 |
| XSP27Jun22P370.00 | PUT | 370.00 | $5.39 | $2.99 / 493 | $3.11 / 493 | 0 | 1 | 29.084829% | -0.105898 | -0.073393 | 0.005345 | 0.253769 | -0.051896 |
| XSP27Jun22C369.00 | CALL | 369.00 | | $41.34 / 58 | $43.16 / 58 | 0 | 0 | 25.787255% | 0.899898 | -0.079993 | 0.005131 | 0.243602 | 0.375110 |
| XSP27Jun22C368.00 | CALL | 368.00 | | $42.23 / 58 | $44.06 / 58 | 0 | 0 | 25.864682% | 0.905474 | -0.077082 | 0.004919 | 0.233571 | 0.376713 |
| XSP27Jun22P368.00 | PUT | 368.00 | | $2.75 / 510 | $2.87 / 510 | 0 | 0 | 29.343742% | -0.094526 | -0.067585 | 0.004919 | 0.233571 | -0.046280 |
| XSP27Jun22C367.00 | CALL | 367.00 | | $43.10 / 58 | $44.92 / 58 | 0 | 0 | 25.800684% | 0.910831 | -0.074213 | 0.004711 | 0.223692 | 0.378207 |
| XSP27Jun22P367.00 | PUT | 367.00 | | $2.64 / 510 | $2.76 / 510 | 0 | 0 | 29.483873% | -0.089169 | -0.064741 | 0.004711 | 0.223692 | -0.043637 |
| XSP27Jun22C366.00 | CALL | 366.00 | | $43.99 / 57 | $45.82 / 57 | 0 | 0 | 25.830336% | 0.915973 | -0.071390 | 0.004507 | 0.213978 | 0.379592 |
| XSP27Jun22P366.00 | PUT | 366.00 | $4.74 | $2.54 / 527 | $2.65 / 527 | 0 | 1 | 29.629584% | -0.084027 | -0.061944 | 0.004507 | 0.213978 | -0.041102 |
| XSP27Jun22C365.00 | CALL | 365.00 | | $44.88 / 57 | $46.71 / 1 | 0 | 0 | 25.816072% | 0.920902 | -0.068617 | 0.004306 | 0.204443 | 0.380871 |
| XSP27Jun22P365.00 | PUT | 365.00 | $5.35 | $2.44 / 544 | $2.55 / 544 | 0 | 1 | 29.778476% | -0.079098 | -0.059197 | 0.004306 | 0.204443 | -0.038674 |
| XSP27Jun22C364.00 | CALL | 364.00 | | $45.81 / 1 | $47.64 / 1 | 0 | 0 | 25.961828% | 0.925621 | -0.065898 | 0.004109 | 0.195099 | 0.382045 |
| XSP27Jun22P364.00 | PUT | 364.00 | | $2.34 / 544 | $2.45 / 544 | 0 | 0 | 29.914057% | -0.074379 | -0.056504 | 0.004109 | 0.195099 | -0.036350 |
| XSP27Jun22C363.00 | CALL | 363.00 | | $46.69 / 56 | $48.52 / 56 | 0 | 0 | 25.849551% | 0.930135 | -0.063237 | 0.003917 | 0.185957 | 0.383116 |
| XSP27Jun22P363.00 | PUT | 363.00 | | $2.25 / 561 | $2.36 / 561 | 0 | 0 | 30.074093% | -0.069865 | -0.053868 | 0.003917 | 0.185957 | -0.034130 |
| XSP27Jun22C362.00 | CALL | 362.00 | | $47.62 / 2 | $49.45 / 2 | 0 | 0 | 25.956025% | 0.934446 | -0.060635 | 0.003729 | 0.177028 | 0.384086 |
| XSP27Jun22P362.00 | PUT | 362.00 | | $2.16 / 561 | $2.27 / 561 | 0 | 0 | 30.219533% | -0.065554 | -0.051293 | 0.003729 | 0.177028 | -0.032010 |
| XSP27Jun22C361.00 | CALL | 361.00 | | $48.53 / 56 | $50.37 / 56 | 0 | 0 | 25.965374% | 0.938559 | -0.058097 | 0.003545 | 0.168322 | 0.384958 |
| XSP27Jun22P361.00 | PUT | 361.00 | | $2.07 / 578 | $2.18 / 578 | 0 | 0 | 30.352321% | -0.061441 | -0.048780 | 0.003545 | 0.168322 | -0.029989 |
| XSP27Jun22C360.00 | CALL | 360.00 | | $49.43 / 55 | $51.31 / 55 | 0 | 0 | 25.976467% | 0.942478 | -0.055624 | 0.003367 | 0.159846 | 0.385733 |
| XSP27Jun22P360.00 | PUT | 360.00 | $3.91 | $1.99 / 595 | $2.10 / 595 | 0 | 1 | 30.511833% | -0.057522 | -0.046333 | 0.003367 | 0.159846 | -0.028065 |
| XSP27Jun22C359.00 | CALL | 359.00 | | $50.38 / 55 | $52.21 / 55 | 0 | 0 | 25.989381% | 0.946208 | -0.053219 | 0.003193 | 0.151607 | 0.386414 |
| XSP27Jun22P359.00 | PUT | 359.00 | | $1.92 / 595 | $2.02 / 595 | 0 | 0 | 30.682982% | -0.053792 | -0.043954 | 0.003193 | 0.151607 | -0.026234 |
| XSP27Jun22C358.00 | CALL | 358.00 | | $51.32 / 2 | $53.15 / 2 | 0 | 0 | 26.072312% | 0.949754 | -0.050883 | 0.003025 | 0.143613 | 0.387003 |
| XSP27Jun22P358.00 | PUT | 358.00 | | $1.84 / 612 | $1.94 / 612 | 0 | 0 | 30.818746% | -0.050246 | -0.041644 | 0.003025 | 0.143613 | -0.024495 |
| XSP27Jun22C357.00 | CALL | 357.00 | | $52.22 / 55 | $54.06 / 55 | 0 | 0 | 25.905191% | 0.953120 | -0.048619 | 0.002862 | 0.135868 | 0.387503 |
| XSP27Jun22P357.00 | PUT | 357.00 | | $1.77 / 612 | $1.87 / 612 | 0 | 0 | 30.986068% | -0.046880 | -0.039405 | 0.002862 | 0.135868 | -0.022846 |
| XSP27Jun22C356.00 | CALL | 356.00 | | $53.16 / 55 | $54.99 / 55 | 0 | 0 | 25.902181% | 0.956311 | -0.046427 | 0.002704 | 0.128377 | 0.387917 |
| XSP27Jun22P356.00 | PUT | 356.00 | | $1.70 / 629 | $1.80 / 629 | 0 | 0 | 31.141612% | -0.043689 | -0.037240 | 0.002704 | 0.128377 | -0.021282 |
| XSP27Jun22C355.00 | CALL | 355.00 | | $54.07 / 54 | $55.90 / 54 | 0 | 0 | 25.684957% | 0.959332 | -0.044309 | 0.002551 | 0.121143 | 0.388247 |
| XSP27Jun22P355.00 | PUT | 355.00 | $4.07 | $1.64 / 629 | $1.74 / 629 | 0 | 1 | 31.332558% | -0.040668 | -0.035147 | 0.002551 | 0.121143 | -0.019803 |
| XSP27Jun22C354.00 | CALL | 354.00 | | $55.01 / 54 | $56.84 / 2 | 0 | 0 | 25.648155% | 0.962190 | -0.042266 | 0.002405 | 0.114168 | 0.388496 |
| XSP27Jun22P354.00 | PUT | 354.00 | | $1.58 / 646 | $1.67 / 646 | 0 | 0 | 31.488734% | -0.037810 | -0.033130 | 0.002405 | 0.114168 | -0.018404 |
| XSP27Jun22C350.00 | CALL | 350.00 | | $58.78 / 53 | $60.66 / 53 | 0 | 0 | 25.457554% | 0.972089 | -0.034841 | 0.001872 | 0.088880 | 0.388737 |
| XSP27Jun22P350.00 | PUT | 350.00 | | $1.35 / 780 | $1.44 / 680 | 0 | 0 | 32.150845% | -0.027911 | -0.025809 | 0.001872 | 0.088880 | -0.013566 |
| XSP27Jun22C345.00 | CALL | 345.00 | | $63.57 / 53 | $65.40 / 1 | 0 | 0 | 24.402128% | 0.981434 | -0.027224 | 0.001328 | 0.063043 | 0.387547 |
| XSP27Jun22P345.00 | PUT | 345.00 | | $1.12 / 914 | $1.21 / 714 | 0 | 0 | 33.062989% | -0.018566 | -0.018320 | 0.001328 | 0.063043 | -0.009009 |
| XSP27Jun22C340.00 | CALL | 340.00 | | $68.35 / 2 | $70.18 / 2 | 0 | 0 | 17.721717% | 0.988048 | -0.021328 | 0.000909 | 0.043170 | 0.385018 |
| XSP27Jun22P340.00 | PUT | 340.00 | | $0.94 / 831 | $1.02 / 731 | 0 | 0 | 34.025411% | -0.011952 | -0.012554 | 0.000909 | 0.043170 | -0.005790 |
| XSP27Jun22C335.00 | CALL | 335.00 | | $73.22 / 2 | $75.05 / 2 | 0 | 0 | 23.162367% | 0.992567 | -0.016937 | 0.000600 | 0.028497 | 0.381466 |
| XSP27Jun22P335.00 | PUT | 335.00 | | $0.80 / 765 | $0.87 / 765 | 0 | 0 | 35.076229% | -0.007433 | -0.008292 | 0.000600 | 0.028497 | -0.003596 |