XSP.IN Option Chain
End of day data from May 18, 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 |
| XSP27Jun22P379.00 | PUT | 379.00 | $5.94 | $8.97 / 204 | $9.22 / 204 | 50 | 0 | 29.134293% | -0.318185 | -0.138607 | 0.010919 | 0.469213 | -0.148179 |
| XSP27Jun22P371.00 | PUT | 371.00 | $6.52 | $6.76 / 289 | $6.99 / 289 | 50 | 0 | 30.189648% | -0.232996 | -0.119285 | 0.009361 | 0.402254 | -0.107908 |
| XSP27Jun22C434.00 | CALL | 434.00 | $1.09 | $0.89 / 646 | $1.02 / 646 | 5 | 0 | 20.629207% | 0.124094 | -0.082861 | 0.006269 | 0.269368 | 0.052522 |
| XSP27Jun22P387.00 | PUT | 387.00 | $10.65 | $11.76 / 170 | $12.01 / 170 | 5 | 50 | 28.087014% | -0.412198 | -0.150474 | 0.011913 | 0.511935 | -0.193177 |
| XSP27Jun22P378.00 | PUT | 378.00 | $7.76 | $8.67 / 221 | $8.91 / 221 | 5 | 0 | 29.269564% | -0.306951 | -0.136548 | 0.010751 | 0.461993 | -0.142843 |
| XSP27Jun22P345.00 | PUT | 345.00 | $2.30 | $2.65 / 544 | $2.82 / 544 | 5 | 0 | 34.316945% | -0.054613 | -0.043481 | 0.003386 | 0.145492 | -0.024951 |
| XSP27Jun22P394.00 | PUT | 394.00 | $14.83 | $14.72 / 153 | $14.97 / 153 | 2 | 0 | 27.155846% | -0.497371 | -0.153348 | 0.012210 | 0.524683 | -0.234553 |
| XSP27Jun22P389.00 | PUT | 389.00 | $12.68 | $12.55 / 153 | $12.81 / 153 | 2 | 0 | 27.825369% | -0.436447 | -0.152039 | 0.012055 | 0.518023 | -0.204892 |
| XSP27Jun22C475.00 | CALL | 475.00 | | | $0.06 / 950 | 0 | 0 | 22.432475% | 0.012579 | -0.013092 | 0.000996 | 0.042791 | 0.005389 |
| XSP27Jun22P475.00 | PUT | 475.00 | | $81.92 / 50 | $83.95 / 50 | 0 | 0 | 33.305961% | -0.987421 | -0.000353 | 0.000996 | 0.042791 | -0.527586 |
| XSP27Jun22C470.00 | CALL | 470.00 | | | $0.07 / 1,150 | 0 | 0 | 21.716414% | 0.017349 | -0.017270 | 0.001313 | 0.056420 | 0.007424 |
| XSP27Jun22P470.00 | PUT | 470.00 | | $76.93 / 50 | $78.96 / 50 | 0 | 0 | 31.870366% | -0.982651 | -0.004665 | 0.001313 | 0.056420 | -0.519941 |
| XSP27Jun22C465.00 | CALL | 465.00 | | $0.02 / 950 | $0.09 / 1,250 | 0 | 0 | 20.014106% | 0.023661 | -0.022477 | 0.001708 | 0.073395 | 0.010113 |
| XSP27Jun22P465.00 | PUT | 465.00 | | $71.98 / 50 | $74.01 / 50 | 0 | 0 | 30.672755% | -0.976339 | -0.010006 | 0.001708 | 0.073395 | -0.511641 |
| XSP27Jun22C460.00 | CALL | 460.00 | | $0.05 / 950 | $0.12 / 1,050 | 0 | 0 | 19.890057% | 0.031901 | -0.028851 | 0.002191 | 0.094157 | 0.013618 |
| XSP27Jun22P460.00 | PUT | 460.00 | | $66.99 / 50 | $69.02 / 50 | 0 | 0 | 29.159849% | -0.968099 | -0.016513 | 0.002191 | 0.094157 | -0.502526 |
| XSP27Jun22C455.00 | CALL | 455.00 | $1.03 | $0.10 / 850 | $0.17 / 950 | 0 | 1 | 19.863228% | 0.042508 | -0.036504 | 0.002771 | 0.119063 | 0.018121 |
| XSP27Jun22P455.00 | PUT | 455.00 | | $62.04 / 50 | $64.07 / 50 | 0 | 0 | 27.856540% | -0.957492 | -0.024301 | 0.002771 | 0.119063 | -0.492413 |
| XSP27Jun22C450.00 | CALL | 450.00 | | $0.18 / 833 | $0.25 / 833 | 0 | 0 | 19.891660% | 0.055964 | -0.045506 | 0.003452 | 0.148328 | 0.023822 |
| XSP27Jun22P450.00 | PUT | 450.00 | | $57.13 / 50 | $59.16 / 50 | 0 | 0 | 26.717907% | -0.944036 | -0.033437 | 0.003452 | 0.148328 | -0.481102 |
| XSP27Jun22C445.00 | CALL | 445.00 | $1.52 | $0.30 / 782 | $0.39 / 782 | 0 | 2 | 20.015392% | 0.072781 | -0.055862 | 0.004234 | 0.181952 | 0.030930 |
| XSP27Jun22P445.00 | PUT | 445.00 | | $52.27 / 51 | $54.30 / 51 | 0 | 0 | 25.736005% | -0.927219 | -0.043927 | 0.004234 | 0.181952 | -0.468383 |
| XSP27Jun22C440.00 | CALL | 440.00 | | $0.50 / 731 | $0.61 / 731 | 0 | 0 | 20.256890% | 0.093472 | -0.067492 | 0.005112 | 0.219653 | 0.039654 |
| XSP27Jun22P440.00 | PUT | 440.00 | | $47.48 / 51 | $49.51 / 51 | 0 | 0 | 24.932950% | -0.906528 | -0.055692 | 0.005112 | 0.219653 | -0.454049 |
| XSP27Jun22C435.00 | CALL | 435.00 | $2.13 | $0.81 / 663 | $0.94 / 663 | 0 | 4 | 20.565965% | 0.118522 | -0.080211 | 0.006069 | 0.260806 | 0.050184 |
| XSP27Jun22P435.00 | PUT | 435.00 | | $42.83 / 52 | $44.86 / 52 | 0 | 0 | 24.487452% | -0.881478 | -0.068545 | 0.006069 | 0.260806 | -0.437909 |
| XSP27Jun22P434.00 | PUT | 434.00 | | $41.92 / 52 | $43.95 / 52 | 0 | 0 | 24.438670% | -0.875906 | -0.071221 | 0.006269 | 0.269368 | -0.434449 |
| XSP27Jun22C433.00 | CALL | 433.00 | | $0.98 / 629 | $1.12 / 629 | 0 | 0 | 20.739947% | 0.129859 | -0.085540 | 0.006470 | 0.278019 | 0.054939 |
| XSP27Jun22P433.00 | PUT | 433.00 | | $41.00 / 53 | $43.03 / 53 | 0 | 0 | 24.335930% | -0.870141 | -0.073927 | 0.006470 | 0.278019 | -0.430909 |
| XSP27Jun22C432.00 | CALL | 432.00 | | $1.07 / 612 | $1.21 / 612 | 0 | 0 | 20.795223% | 0.135822 | -0.088244 | 0.006673 | 0.286747 | 0.057437 |
| XSP27Jun22P432.00 | PUT | 432.00 | | $40.08 / 53 | $42.11 / 53 | 0 | 0 | 24.221246% | -0.864178 | -0.076657 | 0.006673 | 0.286747 | -0.427289 |
| XSP27Jun22C431.00 | CALL | 431.00 | | $1.17 / 595 | $1.32 / 595 | 0 | 0 | 20.889467% | 0.141983 | -0.090970 | 0.006878 | 0.295542 | 0.060017 |
| XSP27Jun22P431.00 | PUT | 431.00 | | $39.20 / 53 | $41.23 / 53 | 0 | 0 | 24.231568% | -0.858017 | -0.079410 | 0.006878 | 0.295542 | -0.423587 |
| XSP27Jun22C430.00 | CALL | 430.00 | $3.32 | $1.28 / 578 | $1.43 / 578 | 0 | 1 | 20.974719% | 0.148346 | -0.093714 | 0.007084 | 0.304392 | 0.062680 |
| XSP27Jun22P430.00 | PUT | 430.00 | | $38.34 / 54 | $40.36 / 54 | 0 | 0 | 24.273649% | -0.851654 | -0.082182 | 0.007084 | 0.304392 | -0.419803 |
| XSP27Jun22C429.00 | CALL | 429.00 | | $1.39 / 561 | $1.55 / 561 | 0 | 0 | 21.051996% | 0.154913 | -0.096474 | 0.007290 | 0.313283 | 0.065425 |
| XSP27Jun22P429.00 | PUT | 429.00 | | $37.41 / 54 | $39.44 / 54 | 0 | 0 | 24.099146% | -0.845087 | -0.084968 | 0.007290 | 0.313283 | -0.415935 |
| XSP27Jun22C428.00 | CALL | 428.00 | | $1.52 / 544 | $1.69 / 544 | 0 | 0 | 21.172974% | 0.161684 | -0.099243 | 0.007498 | 0.322203 | 0.068254 |
| XSP27Jun22P428.00 | PUT | 428.00 | | $36.55 / 55 | $38.57 / 55 | 0 | 0 | 24.102223% | -0.838316 | -0.087765 | 0.007498 | 0.322203 | -0.411984 |
| XSP27Jun22C427.00 | CALL | 427.00 | | $1.66 / 527 | $1.83 / 527 | 0 | 0 | 21.284011% | 0.168663 | -0.102020 | 0.007706 | 0.331137 | 0.071167 |
| XSP27Jun22P427.00 | PUT | 427.00 | | $35.68 / 55 | $37.71 / 55 | 0 | 0 | 24.088315% | -0.831337 | -0.090568 | 0.007706 | 0.331137 | -0.407949 |
| XSP27Jun22C426.00 | CALL | 426.00 | | $1.80 / 510 | $1.99 / 510 | 0 | 0 | 21.396297% | 0.175849 | -0.104798 | 0.007914 | 0.340071 | 0.074164 |
| XSP27Jun22P426.00 | PUT | 426.00 | | $34.83 / 56 | $36.86 / 56 | 0 | 0 | 24.100124% | -0.824151 | -0.093373 | 0.007914 | 0.340071 | -0.403830 |
| XSP27Jun22C425.00 | CALL | 425.00 | | $1.95 / 493 | $2.14 / 493 | 0 | 0 | 21.480101% | 0.183243 | -0.107574 | 0.008121 | 0.348990 | 0.077246 |
| XSP27Jun22P425.00 | PUT | 425.00 | | $33.99 / 56 | $36.01 / 56 | 0 | 0 | 24.107350% | -0.816757 | -0.096175 | 0.008121 | 0.348990 | -0.399626 |
| XSP27Jun22C424.00 | CALL | 424.00 | | $2.12 / 459 | $2.30 / 476 | 0 | 0 | 21.582082% | 0.190846 | -0.110342 | 0.008328 | 0.357879 | 0.080412 |
| XSP27Jun22P424.00 | PUT | 424.00 | | $33.15 / 57 | $35.18 / 57 | 0 | 0 | 24.120494% | -0.809154 | -0.098971 | 0.008328 | 0.357879 | -0.395338 |
| XSP27Jun22C423.00 | CALL | 423.00 | | $2.29 / 442 | $2.48 / 459 | 0 | 0 | 21.689022% | 0.198659 | -0.113099 | 0.008534 | 0.366721 | 0.083662 |
| XSP27Jun22P423.00 | PUT | 423.00 | | $32.33 / 57 | $34.35 / 57 | 0 | 0 | 24.144389% | -0.801341 | -0.101754 | 0.008534 | 0.366721 | -0.390966 |
| XSP27Jun22C422.00 | CALL | 422.00 | | $2.47 / 425 | $2.67 / 425 | 0 | 0 | 21.792537% | 0.206680 | -0.115838 | 0.008738 | 0.375500 | 0.086996 |
| XSP27Jun22P422.00 | PUT | 422.00 | | $31.51 / 58 | $33.54 / 58 | 0 | 0 | 24.173815% | -0.793320 | -0.104520 | 0.008738 | 0.375500 | -0.386510 |
| XSP27Jun22C421.00 | CALL | 421.00 | | $2.67 / 408 | $2.87 / 425 | 0 | 0 | 21.914174% | 0.214910 | -0.118555 | 0.008941 | 0.384200 | 0.090413 |
| XSP27Jun22P421.00 | PUT | 421.00 | | $30.73 / 58 | $32.76 / 58 | 0 | 0 | 24.271602% | -0.785090 | -0.107264 | 0.008941 | 0.384200 | -0.381971 |
| XSP27Jun22C420.00 | CALL | 420.00 | | $2.87 / 391 | $3.08 / 391 | 0 | 0 | 22.015945% | 0.223348 | -0.121245 | 0.009141 | 0.392802 | 0.093913 |
| XSP27Jun22P420.00 | PUT | 420.00 | | $29.93 / 59 | $31.95 / 59 | 0 | 0 | 24.281880% | -0.776652 | -0.109981 | 0.009141 | 0.392802 | -0.377349 |
| XSP27Jun22C419.00 | CALL | 419.00 | | $3.09 / 374 | $3.30 / 391 | 0 | 0 | 22.134423% | 0.231991 | -0.123902 | 0.009338 | 0.401289 | 0.097495 |
| XSP27Jun22P419.00 | PUT | 419.00 | | $29.15 / 60 | $31.18 / 60 | 0 | 0 | 24.346968% | -0.768009 | -0.112664 | 0.009338 | 0.401289 | -0.372645 |
| XSP27Jun22C418.00 | CALL | 418.00 | | $3.32 / 374 | $3.53 / 374 | 0 | 0 | 22.245580% | 0.240839 | -0.126520 | 0.009533 | 0.409643 | 0.101158 |
| XSP27Jun22P418.00 | PUT | 418.00 | | $28.39 / 61 | $30.41 / 61 | 0 | 0 | 24.412099% | -0.759161 | -0.115310 | 0.009533 | 0.409643 | -0.367860 |
| XSP27Jun22C417.00 | CALL | 417.00 | | $3.56 / 357 | $3.78 / 357 | 0 | 0 | 22.369314% | 0.249889 | -0.129095 | 0.009724 | 0.417846 | 0.104900 |
| XSP27Jun22P417.00 | PUT | 417.00 | | $27.65 / 61 | $29.68 / 61 | 0 | 0 | 24.528010% | -0.750111 | -0.117911 | 0.009724 | 0.417846 | -0.362995 |
| XSP27Jun22C416.00 | CALL | 416.00 | | $3.82 / 340 | $4.04 / 340 | 0 | 0 | 22.499743% | 0.259139 | -0.131620 | 0.009911 | 0.425880 | 0.108721 |
| XSP27Jun22P416.00 | PUT | 416.00 | | $26.90 / 62 | $28.92 / 62 | 0 | 0 | 24.573165% | -0.740861 | -0.120463 | 0.009911 | 0.425880 | -0.358052 |
| XSP27Jun22C415.00 | CALL | 415.00 | | $4.09 / 323 | $4.31 / 323 | 0 | 0 | 22.628614% | 0.268586 | -0.134090 | 0.010093 | 0.433726 | 0.112619 |
| XSP27Jun22P415.00 | PUT | 415.00 | | $26.17 / 63 | $28.19 / 63 | 0 | 0 | 24.649142% | -0.731414 | -0.122960 | 0.010093 | 0.433726 | -0.353032 |
| XSP27Jun22C414.00 | CALL | 414.00 | | $4.37 / 306 | $4.59 / 306 | 0 | 0 | 22.752752% | 0.278227 | -0.136500 | 0.010271 | 0.441366 | 0.116592 |
| XSP27Jun22P414.00 | PUT | 414.00 | | $25.45 / 64 | $27.48 / 64 | 0 | 0 | 24.738625% | -0.721773 | -0.125396 | 0.010271 | 0.441366 | -0.347937 |
| XSP27Jun22C413.00 | CALL | 413.00 | | $4.66 / 289 | $4.89 / 289 | 0 | 0 | 22.881043% | 0.288056 | -0.138843 | 0.010444 | 0.448781 | 0.120638 |
| XSP27Jun22P413.00 | PUT | 413.00 | $17.50 | $24.67 / 65 | $26.76 / 65 | 0 | 1 | 24.727216% | -0.711944 | -0.127766 | 0.010444 | 0.448781 | -0.342769 |
| XSP27Jun22C412.00 | CALL | 412.00 | | $4.97 / 272 | $5.20 / 272 | 0 | 0 | 23.017567% | 0.298072 | -0.141114 | 0.010611 | 0.455953 | 0.124756 |
| XSP27Jun22P412.00 | PUT | 412.00 | $17.10 | $24.04 / 66 | $26.07 / 66 | 0 | 1 | 24.890420% | -0.701928 | -0.130064 | 0.010611 | 0.455953 | -0.337530 |
| XSP27Jun22C411.00 | CALL | 411.00 | | $5.29 / 255 | $5.52 / 272 | 0 | 0 | 23.149146% | 0.308267 | -0.143308 | 0.010771 | 0.462864 | 0.128942 |
| XSP27Jun22P411.00 | PUT | 411.00 | | $23.38 / 67 | $25.41 / 67 | 0 | 0 | 25.026679% | -0.691733 | -0.132285 | 0.010771 | 0.462864 | -0.332222 |
| XSP27Jun22C410.00 | CALL | 410.00 | | $5.62 / 255 | $5.85 / 255 | 0 | 0 | 23.273526% | 0.318639 | -0.145418 | 0.010926 | 0.469494 | 0.133194 |
| XSP27Jun22P410.00 | PUT | 410.00 | | $22.74 / 68 | $24.76 / 68 | 0 | 0 | 25.174242% | -0.681361 | -0.134422 | 0.010926 | 0.469494 | -0.326847 |
| XSP27Jun22C409.00 | CALL | 409.00 | | $5.96 / 238 | $6.20 / 238 | 0 | 0 | 23.406624% | 0.329180 | -0.147440 | 0.011073 | 0.475828 | 0.137510 |
| XSP27Jun22P409.00 | PUT | 409.00 | | $22.08 / 69 | $24.11 / 69 | 0 | 0 | 25.274170% | -0.670820 | -0.136471 | 0.011073 | 0.475828 | -0.321409 |
| XSP27Jun22C408.00 | CALL | 408.00 | | $6.32 / 221 | $6.56 / 221 | 0 | 0 | 23.540646% | 0.339885 | -0.149368 | 0.011213 | 0.481846 | 0.141887 |
| XSP27Jun22P408.00 | PUT | 408.00 | | $21.41 / 70 | $23.44 / 70 | 0 | 0 | 25.319875% | -0.660115 | -0.138425 | 0.011213 | 0.481846 | -0.315910 |
| XSP27Jun22C407.00 | CALL | 407.00 | | $6.69 / 221 | $6.94 / 221 | 0 | 0 | 23.681704% | 0.350748 | -0.151196 | 0.011345 | 0.487532 | 0.146322 |
| XSP27Jun22P407.00 | PUT | 407.00 | | $20.80 / 71 | $22.83 / 71 | 0 | 0 | 25.466239% | -0.649252 | -0.140281 | 0.011345 | 0.487532 | -0.310353 |
| XSP27Jun22C406.00 | CALL | 406.00 | | $7.08 / 204 | $7.33 / 204 | 0 | 0 | 23.827426% | 0.361761 | -0.152921 | 0.011470 | 0.492870 | 0.150811 |
| XSP27Jun22P406.00 | PUT | 406.00 | | $20.23 / 72 | $22.25 / 72 | 0 | 0 | 25.657452% | -0.638239 | -0.142032 | 0.011470 | 0.492870 | -0.304742 |
| XSP27Jun22C405.00 | CALL | 405.00 | $18.80 | $7.48 / 204 | $7.73 / 204 | 0 | 15 | 23.967385% | 0.372917 | -0.154536 | 0.011585 | 0.497843 | 0.155351 |
| XSP27Jun22P405.00 | PUT | 405.00 | | $19.61 / 74 | $21.64 / 74 | 0 | 0 | 25.745309% | -0.627083 | -0.143674 | 0.011585 | 0.497843 | -0.299080 |
| XSP27Jun22C404.00 | CALL | 404.00 | | $7.89 / 187 | $8.14 / 187 | 0 | 0 | 24.100819% | 0.384209 | -0.156037 | 0.011692 | 0.502436 | 0.159939 |
| XSP27Jun22P404.00 | PUT | 404.00 | | $18.99 / 75 | $21.02 / 75 | 0 | 0 | 25.800785% | -0.615791 | -0.145202 | 0.011692 | 0.502436 | -0.293370 |
| XSP27Jun22C403.00 | CALL | 403.00 | | $8.32 / 187 | $8.57 / 187 | 0 | 0 | 24.249735% | 0.395629 | -0.157420 | 0.011790 | 0.506634 | 0.164570 |
| XSP27Jun22P403.00 | PUT | 403.00 | | $18.47 / 76 | $20.49 / 76 | 0 | 0 | 26.021189% | -0.604371 | -0.146611 | 0.011790 | 0.506634 | -0.287616 |
| XSP27Jun22C402.00 | CALL | 402.00 | | $8.75 / 170 | $9.00 / 170 | 0 | 0 | 24.373682% | 0.407167 | -0.158679 | 0.011878 | 0.510424 | 0.169242 |
| XSP27Jun22P402.00 | PUT | 402.00 | | $17.89 / 78 | $19.91 / 78 | 0 | 0 | 26.110055% | -0.592833 | -0.147898 | 0.011878 | 0.510424 | -0.281823 |
| XSP27Jun22C401.00 | CALL | 401.00 | $14.56 | $9.20 / 170 | $9.46 / 170 | 0 | 1 | 24.522027% | 0.418816 | -0.159812 | 0.011957 | 0.513793 | 0.173949 |
| XSP27Jun22P401.00 | PUT | 401.00 | $14.92 | $18.22 / 136 | $18.47 / 136 | 0 | 9 | 26.225332% | -0.581184 | -0.149058 | 0.011957 | 0.513793 | -0.275993 |
| XSP27Jun22C400.00 | CALL | 400.00 | $21.85 | $9.67 / 170 | $9.92 / 170 | 0 | 15 | 24.666256% | 0.430566 | -0.160815 | 0.012025 | 0.516727 | 0.178688 |
| XSP27Jun22P400.00 | PUT | 400.00 | $13.14 | $17.69 / 136 | $17.93 / 136 | 0 | 15 | 26.358337% | -0.569434 | -0.150087 | 0.012025 | 0.516727 | -0.270132 |
| XSP27Jun22C399.00 | CALL | 399.00 | | $10.14 / 170 | $10.40 / 170 | 0 | 0 | 24.801915% | 0.442407 | -0.161683 | 0.012083 | 0.519218 | 0.183455 |
| XSP27Jun22P399.00 | PUT | 399.00 | | $17.16 / 136 | $17.41 / 136 | 0 | 0 | 26.483818% | -0.557593 | -0.150982 | 0.012083 | 0.519218 | -0.264244 |
| XSP27Jun22C398.00 | CALL | 398.00 | $16.21 | $10.63 / 153 | $10.88 / 153 | 0 | 3 | 24.937186% | 0.454329 | -0.162414 | 0.012130 | 0.521253 | 0.188244 |
| XSP27Jun22P398.00 | PUT | 398.00 | | $16.65 / 136 | $16.90 / 136 | 0 | 0 | 26.620185% | -0.545671 | -0.151740 | 0.012130 | 0.521253 | -0.258333 |
| XSP27Jun22C397.00 | CALL | 397.00 | | $11.13 / 153 | $11.38 / 153 | 0 | 0 | 25.077133% | 0.466323 | -0.163005 | 0.012167 | 0.522824 | 0.193051 |
| XSP27Jun22P397.00 | PUT | 397.00 | | $16.15 / 153 | $16.40 / 153 | 0 | 0 | 26.753269% | -0.533677 | -0.152358 | 0.012167 | 0.522824 | -0.252403 |
| XSP27Jun22C396.00 | CALL | 396.00 | | $11.64 / 153 | $11.89 / 153 | 0 | 0 | 25.212634% | 0.478379 | -0.163454 | 0.012192 | 0.523924 | 0.197872 |
| XSP27Jun22P396.00 | PUT | 396.00 | | $15.66 / 153 | $15.91 / 153 | 0 | 0 | 26.883506% | -0.521621 | -0.152833 | 0.012192 | 0.523924 | -0.246460 |
| XSP27Jun22C395.00 | CALL | 395.00 | | $12.16 / 153 | $12.42 / 153 | 0 | 0 | 25.353651% | 0.490484 | -0.163757 | 0.012207 | 0.524545 | 0.202702 |
| XSP27Jun22P395.00 | PUT | 395.00 | $11.44 | $15.19 / 153 | $15.44 / 153 | 0 | 15 | 27.030311% | -0.509516 | -0.153164 | 0.012207 | 0.524545 | -0.240509 |
| XSP27Jun22C394.00 | CALL | 394.00 | | $12.70 / 153 | $12.95 / 153 | 0 | 0 | 25.490994% | 0.502629 | -0.163915 | 0.012210 | 0.524683 | 0.207535 |
| XSP27Jun22C393.00 | CALL | 393.00 | | $13.24 / 153 | $13.50 / 153 | 0 | 0 | 25.624747% | 0.514802 | -0.163924 | 0.012202 | 0.524334 | 0.212368 |
| XSP27Jun22P393.00 | PUT | 393.00 | $15.96 | $14.27 / 153 | $14.52 / 153 | 0 | 10 | 27.298042% | -0.485198 | -0.153384 | 0.012202 | 0.524334 | -0.228598 |
| XSP27Jun22C392.00 | CALL | 392.00 | | $13.80 / 153 | $14.05 / 153 | 0 | 0 | 25.755811% | 0.526993 | -0.163785 | 0.012182 | 0.523493 | 0.217194 |
| XSP27Jun22P392.00 | PUT | 392.00 | | $13.82 / 153 | $14.07 / 153 | 0 | 0 | 27.420317% | -0.473007 | -0.153272 | 0.012182 | 0.523493 | -0.222650 |
| XSP27Jun22C391.00 | CALL | 391.00 | | $14.37 / 153 | $14.62 / 153 | 0 | 0 | 25.893367% | 0.539189 | -0.163496 | 0.012151 | 0.522161 | 0.222010 |
| XSP27Jun22P391.00 | PUT | 391.00 | | $13.39 / 153 | $13.64 / 153 | 0 | 0 | 27.559738% | -0.460811 | -0.153010 | 0.012151 | 0.522161 | -0.216713 |
| XSP27Jun22C390.00 | CALL | 390.00 | | $14.94 / 153 | $15.19 / 153 | 0 | 0 | 26.009126% | 0.551380 | -0.163059 | 0.012109 | 0.520337 | 0.226808 |
| XSP27Jun22P390.00 | PUT | 390.00 | | $12.97 / 153 | $13.22 / 153 | 0 | 0 | 27.697906% | -0.448620 | -0.152599 | 0.012109 | 0.520337 | -0.210792 |
| XSP27Jun22C389.00 | CALL | 389.00 | | $15.53 / 136 | $15.78 / 153 | 0 | 0 | 26.141632% | 0.563553 | -0.162472 | 0.012055 | 0.518023 | 0.231586 |
| XSP27Jun22C388.00 | CALL | 388.00 | | $16.13 / 136 | $16.37 / 136 | 0 | 0 | 26.262167% | 0.575698 | -0.161736 | 0.011990 | 0.515221 | 0.236337 |
| XSP27Jun22P388.00 | PUT | 388.00 | | $12.15 / 153 | $12.40 / 153 | 0 | 0 | 27.951811% | -0.424302 | -0.151330 | 0.011990 | 0.515221 | -0.199019 |
| XSP27Jun22C387.00 | CALL | 387.00 | | $16.73 / 136 | $16.98 / 136 | 0 | 0 | 26.380370% | 0.587802 | -0.160854 | 0.011913 | 0.511935 | 0.241057 |
| XSP27Jun22C386.00 | CALL | 386.00 | | $17.35 / 136 | $17.59 / 136 | 0 | 0 | 26.501216% | 0.599855 | -0.159826 | 0.011826 | 0.508172 | 0.245740 |
| XSP27Jun22P386.00 | PUT | 386.00 | | $11.38 / 170 | $11.63 / 170 | 0 | 0 | 28.226343% | -0.400145 | -0.149473 | 0.011826 | 0.508172 | -0.187372 |
| XSP27Jun22C385.00 | CALL | 385.00 | | $17.98 / 119 | $18.22 / 119 | 0 | 0 | 26.625531% | 0.611843 | -0.158654 | 0.011727 | 0.503938 | 0.250381 |
| XSP27Jun22P385.00 | PUT | 385.00 | $8.33 | $11.00 / 170 | $11.25 / 170 | 0 | 1 | 28.340252% | -0.388157 | -0.148328 | 0.011727 | 0.503938 | -0.181609 |
| XSP27Jun22C384.00 | CALL | 384.00 | | $17.70 / 88 | $19.73 / 88 | 0 | 0 | 26.701001% | 0.623757 | -0.157341 | 0.011618 | 0.499241 | 0.254975 |
| XSP27Jun22P384.00 | PUT | 384.00 | | $10.64 / 187 | $10.89 / 187 | 0 | 0 | 28.476471% | -0.376243 | -0.147042 | 0.011618 | 0.499241 | -0.175893 |
| XSP27Jun22C383.00 | CALL | 383.00 | | $18.37 / 87 | $20.39 / 87 | 0 | 0 | 26.855508% | 0.635585 | -0.155889 | 0.011498 | 0.494092 | 0.259518 |
| XSP27Jun22P383.00 | PUT | 383.00 | | $10.29 / 187 | $10.54 / 187 | 0 | 0 | 28.613438% | -0.364415 | -0.145618 | 0.011498 | 0.494092 | -0.170228 |
| XSP27Jun22C382.00 | CALL | 382.00 | | $19.05 / 85 | $21.07 / 85 | 0 | 0 | 27.020523% | 0.647315 | -0.154303 | 0.011368 | 0.488502 | 0.264005 |
| XSP27Jun22P382.00 | PUT | 382.00 | | $9.95 / 187 | $10.19 / 187 | 0 | 0 | 28.741398% | -0.352685 | -0.144058 | 0.011368 | 0.488502 | -0.164619 |
| XSP27Jun22C381.00 | CALL | 381.00 | | $19.69 / 84 | $21.71 / 84 | 0 | 0 | 27.084015% | 0.658938 | -0.152585 | 0.011228 | 0.482482 | 0.268430 |
| XSP27Jun22P381.00 | PUT | 381.00 | | $9.61 / 204 | $9.86 / 204 | 0 | 0 | 28.870616% | -0.341062 | -0.142367 | 0.011228 | 0.482482 | -0.159072 |
| XSP27Jun22C380.00 | CALL | 380.00 | | $20.39 / 82 | $22.41 / 82 | 0 | 0 | 27.250407% | 0.670441 | -0.150740 | 0.011078 | 0.476048 | 0.272789 |
| XSP27Jun22P380.00 | PUT | 380.00 | $13.45 | $9.29 / 204 | $9.53 / 204 | 0 | 1 | 29.001452% | -0.329559 | -0.140549 | 0.011078 | 0.476048 | -0.153590 |
| XSP27Jun22C379.00 | CALL | 379.00 | | $21.03 / 81 | $23.05 / 81 | 0 | 0 | 27.271913% | 0.681815 | -0.148772 | 0.010919 | 0.469213 | 0.277078 |
| XSP27Jun22C378.00 | CALL | 378.00 | | $21.75 / 79 | $23.78 / 79 | 0 | 0 | 27.451550% | 0.693049 | -0.146686 | 0.010751 | 0.461993 | 0.281293 |
| XSP27Jun22C377.00 | CALL | 377.00 | $29.44 | $22.46 / 78 | $24.48 / 78 | 0 | 1 | 27.572151% | 0.704134 | -0.144486 | 0.010575 | 0.454407 | 0.285429 |
| XSP27Jun22P377.00 | PUT | 377.00 | | $8.37 / 221 | $8.61 / 221 | 0 | 0 | 29.397103% | -0.295866 | -0.134375 | 0.010575 | 0.454407 | -0.137585 |
| XSP27Jun22C376.00 | CALL | 376.00 | | $23.17 / 77 | $25.19 / 77 | 0 | 0 | 27.681169% | 0.715060 | -0.142179 | 0.010390 | 0.446471 | 0.289481 |
| XSP27Jun22P376.00 | PUT | 376.00 | | $8.08 / 238 | $8.32 / 238 | 0 | 0 | 29.527791% | -0.284940 | -0.132094 | 0.010390 | 0.446471 | -0.132410 |
| XSP27Jun22C375.00 | CALL | 375.00 | | $23.84 / 76 | $25.88 / 76 | 0 | 0 | 27.703753% | 0.725818 | -0.139769 | 0.010198 | 0.438205 | 0.293447 |
| XSP27Jun22P375.00 | PUT | 375.00 | | $7.80 / 238 | $8.04 / 238 | 0 | 0 | 29.660953% | -0.274182 | -0.129712 | 0.010198 | 0.438205 | -0.127322 |
| XSP27Jun22C374.00 | CALL | 374.00 | | $24.59 / 75 | $26.62 / 75 | 0 | 0 | 27.850212% | 0.736400 | -0.137264 | 0.009998 | 0.429630 | 0.297323 |
| XSP27Jun22P374.00 | PUT | 374.00 | | $7.53 / 255 | $7.76 / 255 | 0 | 0 | 29.792655% | -0.263600 | -0.127233 | 0.009998 | 0.429630 | -0.122325 |
| XSP27Jun22C373.00 | CALL | 373.00 | | $25.32 / 74 | $27.34 / 74 | 0 | 0 | 27.932716% | 0.746797 | -0.134669 | 0.009792 | 0.420765 | 0.301105 |
| XSP27Jun22P373.00 | PUT | 373.00 | | $7.26 / 255 | $7.50 / 255 | 0 | 0 | 29.923565% | -0.253203 | -0.124665 | 0.009792 | 0.420765 | -0.117421 |
| XSP27Jun22C372.00 | CALL | 372.00 | | $26.07 / 73 | $28.10 / 73 | 0 | 0 | 28.063623% | 0.757000 | -0.131990 | 0.009579 | 0.411632 | 0.304789 |
| XSP27Jun22P372.00 | PUT | 372.00 | $5.93 | $7.01 / 272 | $7.24 / 272 | 0 | 1 | 30.059472% | -0.243000 | -0.122013 | 0.009579 | 0.411632 | -0.112614 |
| XSP27Jun22C371.00 | CALL | 371.00 | | $26.84 / 72 | $28.87 / 72 | 0 | 0 | 28.213129% | 0.767004 | -0.129235 | 0.009361 | 0.402254 | 0.308373 |
| XSP27Jun22C370.00 | CALL | 370.00 | $34.73 | $27.61 / 71 | $29.63 / 71 | 0 | 1 | 28.332241% | 0.776801 | -0.126409 | 0.009137 | 0.392653 | 0.311855 |
| XSP27Jun22P370.00 | PUT | 370.00 | $5.39 | $6.52 / 289 | $6.75 / 289 | 0 | 1 | 30.325971% | -0.223199 | -0.116486 | 0.009137 | 0.392653 | -0.103304 |
| XSP27Jun22C369.00 | CALL | 369.00 | | $28.37 / 70 | $30.39 / 70 | 0 | 0 | 28.419105% | 0.786385 | -0.123520 | 0.008909 | 0.382851 | 0.315231 |
| XSP27Jun22P369.00 | PUT | 369.00 | $3.11 | $6.29 / 306 | $6.52 / 306 | 0 | 2 | 30.468793% | -0.213615 | -0.113624 | 0.008909 | 0.382851 | -0.098806 |
| XSP27Jun22C368.00 | CALL | 368.00 | | $29.10 / 69 | $31.13 / 69 | 0 | 0 | 28.424048% | 0.795749 | -0.120576 | 0.008677 | 0.372873 | 0.318499 |
| XSP27Jun22P368.00 | PUT | 368.00 | | $6.07 / 306 | $6.29 / 306 | 0 | 0 | 30.607149% | -0.204251 | -0.110706 | 0.008677 | 0.372873 | -0.094416 |
| XSP27Jun22C367.00 | CALL | 367.00 | | $29.92 / 68 | $31.95 / 68 | 0 | 0 | 28.621214% | 0.804889 | -0.117582 | 0.008441 | 0.362742 | 0.321657 |
| XSP27Jun22P367.00 | PUT | 367.00 | | $5.85 / 323 | $6.07 / 323 | 0 | 0 | 30.741670% | -0.195111 | -0.107739 | 0.008441 | 0.362742 | -0.090136 |
| XSP27Jun22C366.00 | CALL | 366.00 | | $30.69 / 68 | $32.72 / 68 | 0 | 0 | 28.675106% | 0.813800 | -0.114546 | 0.008203 | 0.352481 | 0.324703 |
| XSP27Jun22P366.00 | PUT | 366.00 | $4.74 | $5.64 / 323 | $5.86 / 323 | 0 | 1 | 30.881925% | -0.186200 | -0.104730 | 0.008203 | 0.352481 | -0.085968 |
| XSP27Jun22C365.00 | CALL | 365.00 | | $31.51 / 67 | $33.53 / 67 | 0 | 0 | 28.825765% | 0.822477 | -0.111476 | 0.007961 | 0.342115 | 0.327635 |
| XSP27Jun22P365.00 | PUT | 365.00 | $5.35 | $5.44 / 340 | $5.66 / 340 | 0 | 1 | 31.031980% | -0.177523 | -0.101686 | 0.007961 | 0.342115 | -0.081914 |
| XSP27Jun22C364.00 | CALL | 364.00 | | $32.31 / 66 | $34.33 / 66 | 0 | 0 | 28.918351% | 0.830918 | -0.108378 | 0.007718 | 0.331666 | 0.330453 |
| XSP27Jun22P364.00 | PUT | 364.00 | | $5.24 / 357 | $5.46 / 357 | 0 | 0 | 31.165118% | -0.169082 | -0.098615 | 0.007718 | 0.331666 | -0.077974 |
| XSP27Jun22C363.00 | CALL | 363.00 | | $33.09 / 66 | $35.12 / 66 | 0 | 0 | 28.952195% | 0.839118 | -0.105259 | 0.007474 | 0.321159 | 0.333155 |
| XSP27Jun22P363.00 | PUT | 363.00 | | $5.06 / 357 | $5.27 / 357 | 0 | 0 | 31.323590% | -0.160882 | -0.095523 | 0.007474 | 0.321159 | -0.074150 |
| XSP27Jun22C362.00 | CALL | 362.00 | | $33.89 / 65 | $35.92 / 65 | 0 | 0 | 29.003788% | 0.847076 | -0.102127 | 0.007228 | 0.310616 | 0.335740 |
| XSP27Jun22P362.00 | PUT | 362.00 | | $4.88 / 374 | $5.08 / 374 | 0 | 0 | 31.464358% | -0.152924 | -0.092418 | 0.007228 | 0.310616 | -0.070443 |
| XSP27Jun22C361.00 | CALL | 361.00 | | $34.76 / 64 | $36.78 / 64 | 0 | 0 | 29.223244% | 0.854789 | -0.098988 | 0.006983 | 0.300061 | 0.338208 |
| XSP27Jun22P361.00 | PUT | 361.00 | | $4.70 / 374 | $4.91 / 374 | 0 | 0 | 31.616497% | -0.145211 | -0.089306 | 0.006983 | 0.300061 | -0.066853 |
| XSP27Jun22C360.00 | CALL | 360.00 | | $35.59 / 64 | $37.61 / 64 | 0 | 0 | 29.324630% | 0.862256 | -0.095849 | 0.006737 | 0.289515 | 0.340558 |
| XSP27Jun22P360.00 | PUT | 360.00 | $3.91 | $4.53 / 391 | $4.74 / 391 | 0 | 1 | 31.765743% | -0.137744 | -0.086194 | 0.006737 | 0.289515 | -0.063381 |
| XSP27Jun22C359.00 | CALL | 359.00 | | $36.38 / 63 | $38.41 / 63 | 0 | 0 | 29.302979% | 0.869477 | -0.092718 | 0.006493 | 0.279001 | 0.342791 |
| XSP27Jun22P359.00 | PUT | 359.00 | | $4.37 / 408 | $4.57 / 408 | 0 | 0 | 31.917379% | -0.130523 | -0.083089 | 0.006493 | 0.279001 | -0.060026 |
| XSP27Jun22C358.00 | CALL | 358.00 | | $37.26 / 63 | $39.29 / 63 | 0 | 0 | 29.519788% | 0.876451 | -0.089599 | 0.006249 | 0.268540 | 0.344905 |
| XSP27Jun22P358.00 | PUT | 358.00 | | $4.21 / 408 | $4.41 / 408 | 0 | 0 | 32.066032% | -0.123549 | -0.079997 | 0.006249 | 0.268540 | -0.056789 |
| XSP27Jun22C357.00 | CALL | 357.00 | | $38.11 / 62 | $40.13 / 62 | 0 | 0 | 29.610838% | 0.883177 | -0.086500 | 0.006008 | 0.258153 | 0.346903 |
| XSP27Jun22P357.00 | PUT | 357.00 | | $4.06 / 425 | $4.26 / 425 | 0 | 0 | 32.228493% | -0.116823 | -0.076925 | 0.006008 | 0.258153 | -0.053670 |
| XSP27Jun22C356.00 | CALL | 356.00 | | $38.96 / 62 | $40.99 / 62 | 0 | 0 | 29.718710% | 0.889658 | -0.083426 | 0.005768 | 0.247858 | 0.348784 |
| XSP27Jun22P356.00 | PUT | 356.00 | | $3.92 / 425 | $4.11 / 425 | 0 | 0 | 32.391081% | -0.110342 | -0.073878 | 0.005768 | 0.247858 | -0.050667 |
| XSP27Jun22C355.00 | CALL | 355.00 | | $39.82 / 61 | $41.85 / 61 | 0 | 0 | 29.823520% | 0.895894 | -0.080384 | 0.005531 | 0.237676 | 0.350549 |
| XSP27Jun22P355.00 | PUT | 355.00 | $4.07 | $3.78 / 442 | $3.97 / 442 | 0 | 1 | 32.556469% | -0.104106 | -0.070862 | 0.005531 | 0.237676 | -0.047779 |
| XSP27Jun22C354.00 | CALL | 354.00 | | $40.68 / 61 | $42.71 / 61 | 0 | 0 | 29.912083% | 0.901887 | -0.077378 | 0.005297 | 0.227624 | 0.352199 |
| XSP27Jun22P354.00 | PUT | 354.00 | | $3.64 / 459 | $3.83 / 459 | 0 | 0 | 32.706231% | -0.098113 | -0.067884 | 0.005297 | 0.227624 | -0.045007 |
| XSP27Jun22C350.00 | CALL | 350.00 | | $44.18 / 59 | $46.20 / 59 | 0 | 0 | 30.264649% | 0.923478 | -0.065821 | 0.004399 | 0.189046 | 0.357682 |
| XSP27Jun22P350.00 | PUT | 350.00 | | $3.16 / 493 | $3.34 / 493 | 0 | 0 | 33.410001% | -0.076522 | -0.056434 | 0.004399 | 0.189046 | -0.035036 |
| XSP27Jun22C345.00 | CALL | 345.00 | | $48.65 / 57 | $50.67 / 57 | 0 | 0 | 30.686219% | 0.945387 | -0.052734 | 0.003386 | 0.145492 | 0.362157 |
| XSP27Jun22C340.00 | CALL | 340.00 | | $53.21 / 56 | $55.24 / 56 | 0 | 0 | 31.068009% | 0.962218 | -0.041484 | 0.002518 | 0.108192 | 0.364271 |
| XSP27Jun22P340.00 | PUT | 340.00 | | $2.24 / 578 | $2.39 / 578 | 0 | 0 | 35.292982% | -0.037782 | -0.032365 | 0.002518 | 0.108192 | -0.017227 |
| XSP27Jun22C335.00 | CALL | 335.00 | | $57.83 / 55 | $59.86 / 55 | 0 | 0 | 31.232971% | 0.974706 | -0.032226 | 0.001806 | 0.077624 | 0.364376 |
| XSP27Jun22P335.00 | PUT | 335.00 | | $1.90 / 629 | $2.04 / 629 | 0 | 0 | 36.324861% | -0.025294 | -0.023241 | 0.001806 | 0.077624 | -0.011511 |