XSP.IN Option Chain
End of day data from May 19, 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 |
XSP27Jun22C390.00 | CALL | 390.00 | $13.84 | $12.71 / 153 | $13.01 / 153 | 6 | 0 | 24.484243% | 0.523148 | -0.170859 | 0.011985 | 0.514286 | 0.208834 |
XSP27Jun22P390.00 | PUT | 390.00 | $13.21 | $13.15 / 153 | $13.49 / 153 | 1 | 0 | 26.376096% | -0.476852 | -0.159781 | 0.011985 | 0.514286 | -0.218077 |
XSP27Jun22C475.00 | CALL | 475.00 | | | $0.06 / 1,050 | 0 | 0 | 23.349400% | 0.012026 | -0.013129 | 0.000942 | 0.040409 | 0.004994 |
XSP27Jun22P475.00 | PUT | 475.00 | | $84.27 / 50 | $86.50 / 50 | 0 | 0 | 35.452484% | -0.987974 | 0.000364 | 0.000942 | 0.040409 | -0.514963 |
XSP27Jun22C470.00 | CALL | 470.00 | | | $0.07 / 1,350 | 0 | 0 | 22.638273% | 0.016500 | -0.017249 | 0.001237 | 0.053069 | 0.006844 |
XSP27Jun22P470.00 | PUT | 470.00 | | $79.28 / 50 | $81.51 / 50 | 0 | 0 | 33.979139% | -0.983500 | -0.003899 | 0.001237 | 0.053069 | -0.507639 |
XSP27Jun22C465.00 | CALL | 465.00 | | $0.01 / 850 | $0.08 / 1,150 | 0 | 0 | 20.444528% | 0.022400 | -0.022377 | 0.001604 | 0.068812 | 0.009280 |
XSP27Jun22P465.00 | PUT | 465.00 | | $74.30 / 50 | $76.53 / 50 | 0 | 0 | 32.538262% | -0.977600 | -0.009168 | 0.001604 | 0.068812 | -0.499730 |
XSP27Jun22C460.00 | CALL | 460.00 | | $0.03 / 950 | $0.10 / 850 | 0 | 0 | 20.151478% | 0.030079 | -0.028649 | 0.002052 | 0.088054 | 0.012446 |
XSP27Jun22P460.00 | PUT | 460.00 | | $69.28 / 50 | $71.51 / 50 | 0 | 0 | 30.800317% | -0.969921 | -0.015582 | 0.002052 | 0.088054 | -0.491091 |
XSP27Jun22C455.00 | CALL | 455.00 | $1.03 | $0.07 / 850 | $0.14 / 1,050 | 0 | 1 | 20.136601% | 0.039943 | -0.036183 | 0.002590 | 0.111147 | 0.016505 |
XSP27Jun22P455.00 | PUT | 455.00 | | $64.37 / 50 | $66.60 / 50 | 0 | 0 | 29.714985% | -0.960057 | -0.023258 | 0.002590 | 0.111147 | -0.481558 |
XSP27Jun22C450.00 | CALL | 450.00 | | $0.12 / 1,150 | $0.20 / 1,150 | 0 | 0 | 20.004462% | 0.052439 | -0.045059 | 0.003223 | 0.138323 | 0.021637 |
XSP27Jun22P450.00 | PUT | 450.00 | | $59.37 / 50 | $61.66 / 50 | 0 | 0 | 28.200380% | -0.947561 | -0.032276 | 0.003223 | 0.138323 | -0.470953 |
XSP27Jun22C445.00 | CALL | 445.00 | $1.52 | $0.21 / 816 | $0.29 / 916 | 0 | 2 | 19.980013% | 0.068047 | -0.055298 | 0.003953 | 0.169639 | 0.028033 |
XSP27Jun22P445.00 | PUT | 445.00 | | $54.52 / 50 | $56.75 / 50 | 0 | 0 | 27.110845% | -0.931953 | -0.042658 | 0.003953 | 0.169639 | -0.459084 |
XSP27Jun22C440.00 | CALL | 440.00 | | $0.34 / 782 | $0.43 / 782 | 0 | 0 | 19.960522% | 0.087254 | -0.066848 | 0.004775 | 0.204909 | 0.035883 |
XSP27Jun22P440.00 | PUT | 440.00 | | $49.67 / 51 | $51.90 / 51 | 0 | 0 | 26.043466% | -0.912746 | -0.054350 | 0.004775 | 0.204909 | -0.445760 |
XSP27Jun22C435.00 | CALL | 435.00 | $2.13 | $0.54 / 714 | $0.65 / 714 | 0 | 4 | 20.030399% | 0.110530 | -0.079556 | 0.005678 | 0.243648 | 0.045371 |
XSP27Jun22P435.00 | PUT | 435.00 | | $44.89 / 51 | $47.12 / 51 | 0 | 0 | 25.132474% | -0.889470 | -0.067200 | 0.005678 | 0.243648 | -0.430800 |
XSP27Jun22C434.00 | CALL | 434.00 | $1.09 | $0.60 / 697 | $0.71 / 697 | 0 | 5 | 20.094724% | 0.115712 | -0.082216 | 0.005867 | 0.251745 | 0.047479 |
XSP27Jun22P434.00 | PUT | 434.00 | | $43.95 / 52 | $46.17 / 52 | 0 | 0 | 24.972659% | -0.884288 | -0.069888 | 0.005867 | 0.251745 | -0.427597 |
XSP27Jun22C433.00 | CALL | 433.00 | | $0.65 / 680 | $0.77 / 680 | 0 | 0 | 20.097988% | 0.121076 | -0.084909 | 0.006058 | 0.259941 | 0.049660 |
XSP27Jun22P433.00 | PUT | 433.00 | | $43.00 / 52 | $45.23 / 52 | 0 | 0 | 24.803626% | -0.878924 | -0.072609 | 0.006058 | 0.259941 | -0.424321 |
XSP27Jun22C432.00 | CALL | 432.00 | | $0.72 / 680 | $0.84 / 680 | 0 | 0 | 20.166062% | 0.126627 | -0.087633 | 0.006251 | 0.268226 | 0.051915 |
XSP27Jun22P432.00 | PUT | 432.00 | | $42.07 / 52 | $44.30 / 52 | 0 | 0 | 24.680228% | -0.873373 | -0.075361 | 0.006251 | 0.268226 | -0.420971 |
XSP27Jun22C431.00 | CALL | 431.00 | | $0.79 / 663 | $0.91 / 663 | 0 | 0 | 20.205754% | 0.132365 | -0.090384 | 0.006446 | 0.276591 | 0.054245 |
XSP27Jun22P431.00 | PUT | 431.00 | | $41.14 / 52 | $43.37 / 52 | 0 | 0 | 24.548683% | -0.867635 | -0.078141 | 0.006446 | 0.276591 | -0.417546 |
XSP27Jun22C430.00 | CALL | 430.00 | $3.32 | $0.86 / 646 | $0.99 / 646 | 0 | 1 | 20.240360% | 0.138294 | -0.093159 | 0.006642 | 0.285025 | 0.056651 |
XSP27Jun22P430.00 | PUT | 430.00 | | $40.22 / 53 | $42.45 / 53 | 0 | 0 | 24.442174% | -0.861706 | -0.080945 | 0.006642 | 0.285025 | -0.414046 |
XSP27Jun22C429.00 | CALL | 429.00 | | $0.94 / 629 | $1.08 / 629 | 0 | 0 | 20.300655% | 0.144416 | -0.095956 | 0.006840 | 0.293517 | 0.059134 |
XSP27Jun22P429.00 | PUT | 429.00 | | $39.30 / 53 | $41.53 / 53 | 0 | 0 | 24.323944% | -0.855584 | -0.083770 | 0.006840 | 0.293517 | -0.410469 |
XSP27Jun22C428.00 | CALL | 428.00 | | $1.03 / 612 | $1.17 / 612 | 0 | 0 | 20.354175% | 0.150734 | -0.098769 | 0.007039 | 0.302057 | 0.061693 |
XSP27Jun22P428.00 | PUT | 428.00 | | $38.39 / 53 | $40.62 / 53 | 0 | 0 | 24.224812% | -0.849266 | -0.086612 | 0.007039 | 0.302057 | -0.406815 |
XSP27Jun22C427.00 | CALL | 427.00 | | $1.13 / 595 | $1.27 / 595 | 0 | 0 | 20.424509% | 0.157247 | -0.101596 | 0.007239 | 0.310633 | 0.064330 |
XSP27Jun22P427.00 | PUT | 427.00 | | $37.49 / 54 | $39.72 / 54 | 0 | 0 | 24.147308% | -0.842753 | -0.089467 | 0.007239 | 0.310633 | -0.403083 |
XSP27Jun22C426.00 | CALL | 426.00 | | $1.23 / 578 | $1.38 / 578 | 0 | 0 | 20.487444% | 0.163960 | -0.104433 | 0.007439 | 0.319231 | 0.067045 |
XSP27Jun22P426.00 | PUT | 426.00 | | $36.59 / 54 | $38.82 / 54 | 0 | 0 | 24.056083% | -0.836040 | -0.092332 | 0.007439 | 0.319231 | -0.399273 |
XSP27Jun22C425.00 | CALL | 425.00 | | $1.34 / 561 | $1.49 / 561 | 0 | 0 | 20.537250% | 0.170871 | -0.107274 | 0.007640 | 0.327839 | 0.069839 |
XSP27Jun22P425.00 | PUT | 425.00 | | $35.70 / 54 | $37.93 / 54 | 0 | 0 | 23.978633% | -0.829129 | -0.095202 | 0.007640 | 0.327839 | -0.395385 |
XSP27Jun22C424.00 | CALL | 424.00 | | $1.46 / 544 | $1.62 / 544 | 0 | 0 | 20.622380% | 0.177984 | -0.110117 | 0.007840 | 0.336443 | 0.072712 |
XSP27Jun22P424.00 | PUT | 424.00 | | $34.82 / 55 | $37.05 / 55 | 0 | 0 | 23.919509% | -0.822016 | -0.098073 | 0.007840 | 0.336443 | -0.391418 |
XSP27Jun22C423.00 | CALL | 423.00 | | $1.59 / 527 | $1.75 / 527 | 0 | 0 | 20.695466% | 0.185297 | -0.112955 | 0.008040 | 0.345029 | 0.075663 |
XSP27Jun22P423.00 | PUT | 423.00 | | $33.95 / 55 | $36.17 / 55 | 0 | 0 | 23.856717% | -0.814703 | -0.100940 | 0.008040 | 0.345029 | -0.387372 |
XSP27Jun22C422.00 | CALL | 422.00 | | $1.72 / 510 | $1.89 / 510 | 0 | 0 | 20.753245% | 0.192813 | -0.115786 | 0.008240 | 0.353583 | 0.078693 |
XSP27Jun22P422.00 | PUT | 422.00 | | $33.06 / 56 | $35.29 / 56 | 0 | 0 | 23.749052% | -0.807187 | -0.103798 | 0.008240 | 0.353583 | -0.383247 |
XSP27Jun22C421.00 | CALL | 421.00 | | $1.87 / 493 | $2.04 / 493 | 0 | 0 | 20.836514% | 0.200530 | -0.118603 | 0.008438 | 0.362089 | 0.081801 |
XSP27Jun22P421.00 | PUT | 421.00 | | $32.22 / 57 | $34.45 / 57 | 0 | 0 | 23.757583% | -0.799470 | -0.106644 | 0.008438 | 0.362089 | -0.379044 |
XSP27Jun22C420.00 | CALL | 420.00 | | $2.02 / 459 | $2.20 / 459 | 0 | 0 | 20.903574% | 0.208449 | -0.121402 | 0.008635 | 0.370532 | 0.084988 |
XSP27Jun22P420.00 | PUT | 420.00 | | $31.39 / 57 | $33.62 / 57 | 0 | 0 | 23.772756% | -0.791551 | -0.109471 | 0.008635 | 0.370532 | -0.374763 |
XSP27Jun22C419.00 | CALL | 419.00 | | $2.19 / 442 | $2.37 / 442 | 0 | 0 | 20.992895% | 0.216568 | -0.124177 | 0.008830 | 0.378897 | 0.088253 |
XSP27Jun22P419.00 | PUT | 419.00 | | $30.56 / 58 | $32.79 / 58 | 0 | 0 | 23.767080% | -0.783432 | -0.112275 | 0.008830 | 0.378897 | -0.370404 |
XSP27Jun22C418.00 | CALL | 418.00 | | $2.37 / 425 | $2.55 / 425 | 0 | 0 | 21.077993% | 0.224888 | -0.126924 | 0.009022 | 0.387167 | 0.091594 |
XSP27Jun22P418.00 | PUT | 418.00 | | $29.75 / 58 | $31.97 / 58 | 0 | 0 | 23.779237% | -0.775112 | -0.115050 | 0.009022 | 0.387167 | -0.365967 |
XSP27Jun22C417.00 | CALL | 417.00 | | $2.56 / 408 | $2.74 / 408 | 0 | 0 | 21.166950% | 0.233407 | -0.129637 | 0.009212 | 0.395326 | 0.095012 |
XSP27Jun22P417.00 | PUT | 417.00 | | $28.94 / 59 | $31.17 / 59 | 0 | 0 | 23.798755% | -0.766593 | -0.117792 | 0.009212 | 0.395326 | -0.361455 |
XSP27Jun22C416.00 | CALL | 416.00 | | $2.76 / 391 | $2.95 / 391 | 0 | 0 | 21.264038% | 0.242123 | -0.132311 | 0.009400 | 0.403356 | 0.098506 |
XSP27Jun22P416.00 | PUT | 416.00 | | $28.14 / 60 | $30.37 / 60 | 0 | 0 | 23.807785% | -0.757877 | -0.120495 | 0.009400 | 0.403356 | -0.356866 |
XSP27Jun22C415.00 | CALL | 415.00 | | $2.97 / 374 | $3.16 / 374 | 0 | 0 | 21.349747% | 0.251034 | -0.134941 | 0.009583 | 0.411242 | 0.102074 |
XSP27Jun22P415.00 | PUT | 415.00 | | $27.36 / 61 | $29.59 / 61 | 0 | 0 | 23.842938% | -0.748966 | -0.123152 | 0.009583 | 0.411242 | -0.352204 |
XSP27Jun22C414.00 | CALL | 414.00 | | $3.20 / 357 | $3.39 / 357 | 0 | 0 | 21.454272% | 0.260137 | -0.137520 | 0.009763 | 0.418966 | 0.105714 |
XSP27Jun22P414.00 | PUT | 414.00 | | $26.59 / 62 | $28.81 / 62 | 0 | 0 | 23.871403% | -0.739863 | -0.125760 | 0.009763 | 0.418966 | -0.347468 |
XSP27Jun22C413.00 | CALL | 413.00 | | $3.44 / 340 | $3.64 / 340 | 0 | 0 | 21.570253% | 0.269431 | -0.140043 | 0.009939 | 0.426510 | 0.109427 |
XSP27Jun22P413.00 | PUT | 413.00 | $17.50 | $25.82 / 63 | $28.04 / 63 | 0 | 1 | 23.887348% | -0.730569 | -0.128312 | 0.009939 | 0.426510 | -0.342661 |
XSP27Jun22C412.00 | CALL | 412.00 | | $3.69 / 323 | $3.89 / 323 | 0 | 0 | 21.667008% | 0.278911 | -0.142505 | 0.010110 | 0.433859 | 0.113210 |
XSP27Jun22P412.00 | PUT | 412.00 | $17.10 | $25.07 / 63 | $27.29 / 63 | 0 | 1 | 23.926368% | -0.721089 | -0.130802 | 0.010110 | 0.433859 | -0.337784 |
XSP27Jun22C411.00 | CALL | 411.00 | | $3.95 / 323 | $4.15 / 323 | 0 | 0 | 21.761499% | 0.288574 | -0.144900 | 0.010277 | 0.440993 | 0.117061 |
XSP27Jun22P411.00 | PUT | 411.00 | | $24.34 / 64 | $26.56 / 64 | 0 | 0 | 23.991453% | -0.711426 | -0.133225 | 0.010277 | 0.440993 | -0.332838 |
XSP27Jun22C410.00 | CALL | 410.00 | | $4.23 / 306 | $4.43 / 306 | 0 | 0 | 21.875759% | 0.298416 | -0.147223 | 0.010438 | 0.447897 | 0.120978 |
XSP27Jun22P410.00 | PUT | 410.00 | | $23.63 / 66 | $25.85 / 66 | 0 | 0 | 24.076517% | -0.701584 | -0.135576 | 0.010438 | 0.447897 | -0.327826 |
XSP27Jun22C409.00 | CALL | 409.00 | | $4.52 / 289 | $4.73 / 289 | 0 | 0 | 21.991544% | 0.308433 | -0.149467 | 0.010593 | 0.454553 | 0.124960 |
XSP27Jun22P409.00 | PUT | 409.00 | | $22.91 / 67 | $25.14 / 67 | 0 | 0 | 24.125490% | -0.691567 | -0.137849 | 0.010593 | 0.454553 | -0.322750 |
XSP27Jun22C408.00 | CALL | 408.00 | | $4.82 / 272 | $5.03 / 272 | 0 | 0 | 22.092037% | 0.318619 | -0.151628 | 0.010742 | 0.460945 | 0.129003 |
XSP27Jun22P408.00 | PUT | 408.00 | | $22.22 / 68 | $24.45 / 68 | 0 | 0 | 24.204790% | -0.681381 | -0.140039 | 0.010742 | 0.460945 | -0.317612 |
XSP27Jun22C407.00 | CALL | 407.00 | | $5.14 / 255 | $5.35 / 255 | 0 | 0 | 22.209306% | 0.328970 | -0.153700 | 0.010884 | 0.467055 | 0.133106 |
XSP27Jun22P407.00 | PUT | 407.00 | | $21.52 / 69 | $23.78 / 69 | 0 | 0 | 24.271038% | -0.671030 | -0.142139 | 0.010884 | 0.467055 | -0.312414 |
XSP27Jun22C406.00 | CALL | 406.00 | | $5.47 / 238 | $5.69 / 238 | 0 | 0 | 22.329337% | 0.339480 | -0.155678 | 0.011019 | 0.472867 | 0.137266 |
XSP27Jun22P406.00 | PUT | 406.00 | | $20.90 / 70 | $23.12 / 70 | 0 | 0 | 24.408741% | -0.660520 | -0.144145 | 0.011019 | 0.472867 | -0.307159 |
XSP27Jun22C405.00 | CALL | 405.00 | $18.80 | $5.82 / 238 | $6.04 / 238 | 0 | 15 | 22.455777% | 0.350142 | -0.157556 | 0.011148 | 0.478366 | 0.141481 |
XSP27Jun22P405.00 | PUT | 405.00 | | $20.24 / 71 | $22.46 / 71 | 0 | 0 | 24.478494% | -0.649858 | -0.146052 | 0.011148 | 0.478366 | -0.301850 |
XSP27Jun22C404.00 | CALL | 404.00 | | $6.19 / 221 | $6.40 / 221 | 0 | 0 | 22.582335% | 0.360951 | -0.159330 | 0.011268 | 0.483536 | 0.145746 |
XSP27Jun22P404.00 | PUT | 404.00 | | $19.60 / 73 | $21.83 / 73 | 0 | 0 | 24.576235% | -0.639049 | -0.147854 | 0.011268 | 0.483536 | -0.296490 |
XSP27Jun22C403.00 | CALL | 403.00 | | $6.56 / 204 | $6.78 / 204 | 0 | 0 | 22.703522% | 0.371899 | -0.160994 | 0.011381 | 0.488361 | 0.150060 |
XSP27Jun22P403.00 | PUT | 403.00 | | $18.98 / 74 | $21.21 / 74 | 0 | 0 | 24.680026% | -0.628101 | -0.149547 | 0.011381 | 0.488361 | -0.291082 |
XSP27Jun22C402.00 | CALL | 402.00 | | $6.95 / 204 | $7.17 / 204 | 0 | 0 | 22.828097% | 0.382979 | -0.162545 | 0.011485 | 0.492829 | 0.154418 |
XSP27Jun22P402.00 | PUT | 402.00 | | $18.38 / 76 | $20.60 / 76 | 0 | 0 | 24.788497% | -0.617021 | -0.151125 | 0.011485 | 0.492829 | -0.285629 |
XSP27Jun22C401.00 | CALL | 401.00 | $14.56 | $7.36 / 187 | $7.58 / 187 | 0 | 1 | 22.965973% | 0.394184 | -0.163976 | 0.011580 | 0.496924 | 0.158817 |
XSP27Jun22P401.00 | PUT | 401.00 | $14.92 | $17.78 / 77 | $20.01 / 77 | 0 | 9 | 24.893446% | -0.605816 | -0.152585 | 0.011580 | 0.496924 | -0.280135 |
XSP27Jun22C400.00 | CALL | 400.00 | $21.85 | $7.78 / 187 | $8.00 / 187 | 0 | 15 | 23.096041% | 0.405505 | -0.165285 | 0.011667 | 0.500633 | 0.163255 |
XSP27Jun22P400.00 | PUT | 400.00 | $13.14 | $17.21 / 79 | $19.43 / 79 | 0 | 15 | 25.014021% | -0.594495 | -0.153922 | 0.011667 | 0.500633 | -0.274603 |
XSP27Jun22C399.00 | CALL | 399.00 | | $8.21 / 170 | $8.43 / 170 | 0 | 0 | 23.219772% | 0.416935 | -0.166466 | 0.011744 | 0.503946 | 0.167727 |
XSP27Jun22P399.00 | PUT | 399.00 | | $16.64 / 80 | $18.86 / 80 | 0 | 0 | 25.120051% | -0.583065 | -0.155132 | 0.011744 | 0.503946 | -0.269037 |
XSP27Jun22C398.00 | CALL | 398.00 | $16.21 | $8.66 / 170 | $8.88 / 170 | 0 | 3 | 23.356688% | 0.428464 | -0.167517 | 0.011811 | 0.506849 | 0.172229 |
XSP27Jun22P398.00 | PUT | 398.00 | | $17.12 / 136 | $17.42 / 136 | 0 | 0 | 25.379731% | -0.571536 | -0.156211 | 0.011811 | 0.506849 | -0.263440 |
XSP27Jun22C397.00 | CALL | 397.00 | | $9.12 / 170 | $9.34 / 170 | 0 | 0 | 23.488945% | 0.440084 | -0.168433 | 0.011869 | 0.509332 | 0.176757 |
XSP27Jun22P397.00 | PUT | 397.00 | | $16.59 / 136 | $16.89 / 136 | 0 | 0 | 25.518049% | -0.559916 | -0.157156 | 0.011869 | 0.509332 | -0.257817 |
XSP27Jun22C396.00 | CALL | 396.00 | | $9.60 / 170 | $9.81 / 170 | 0 | 0 | 23.619168% | 0.451785 | -0.169212 | 0.011917 | 0.511386 | 0.181307 |
XSP27Jun22P396.00 | PUT | 396.00 | | $16.06 / 136 | $16.36 / 136 | 0 | 0 | 25.626546% | -0.548215 | -0.157963 | 0.011917 | 0.511386 | -0.252172 |
XSP27Jun22C395.00 | CALL | 395.00 | | $10.09 / 153 | $10.30 / 153 | 0 | 0 | 23.757195% | 0.463558 | -0.169851 | 0.011955 | 0.513002 | 0.185876 |
XSP27Jun22P395.00 | PUT | 395.00 | $11.44 | $15.55 / 136 | $15.85 / 136 | 0 | 15 | 25.754878% | -0.536442 | -0.158630 | 0.011955 | 0.513002 | -0.246509 |
XSP27Jun22C394.00 | CALL | 394.00 | | $10.59 / 153 | $10.80 / 153 | 0 | 0 | 23.888708% | 0.475393 | -0.170346 | 0.011982 | 0.514173 | 0.190458 |
XSP27Jun22P394.00 | PUT | 394.00 | $14.83 | $15.05 / 153 | $15.36 / 153 | 0 | 2 | 25.888598% | -0.524607 | -0.159154 | 0.011982 | 0.514173 | -0.240832 |
XSP27Jun22C393.00 | CALL | 393.00 | | $11.10 / 153 | $11.42 / 153 | 0 | 0 | 24.121063% | 0.487280 | -0.170696 | 0.011999 | 0.514891 | 0.195049 |
XSP27Jun22P393.00 | PUT | 393.00 | $15.96 | $14.57 / 153 | $14.87 / 153 | 0 | 10 | 26.018368% | -0.512720 | -0.159533 | 0.011999 | 0.514891 | -0.235146 |
XSP27Jun22C392.00 | CALL | 392.00 | | $11.62 / 153 | $11.84 / 153 | 0 | 0 | 24.143830% | 0.499208 | -0.170899 | 0.012005 | 0.515152 | 0.199645 |
XSP27Jun22P392.00 | PUT | 392.00 | | $14.10 / 153 | $14.40 / 153 | 0 | 0 | 26.154244% | -0.500792 | -0.159764 | 0.012005 | 0.515152 | -0.229455 |
XSP27Jun22C391.00 | CALL | 391.00 | | $12.16 / 153 | $12.46 / 153 | 0 | 0 | 24.354520% | 0.511168 | -0.170954 | 0.012000 | 0.514951 | 0.204242 |
XSP27Jun22P391.00 | PUT | 391.00 | | $13.63 / 153 | $13.94 / 153 | 0 | 0 | 26.275296% | -0.488832 | -0.159847 | 0.012000 | 0.514951 | -0.223764 |
XSP27Jun22C389.00 | CALL | 389.00 | | $13.27 / 153 | $13.57 / 153 | 0 | 0 | 24.609352% | 0.535138 | -0.170614 | 0.011958 | 0.513153 | 0.213418 |
XSP27Jun22P389.00 | PUT | 389.00 | $12.68 | $12.83 / 153 | $13.05 / 153 | 0 | 2 | 26.620939% | -0.464862 | -0.159564 | 0.011958 | 0.513153 | -0.212399 |
XSP27Jun22C388.00 | CALL | 388.00 | | $13.84 / 153 | $14.14 / 153 | 0 | 0 | 24.729590% | 0.547127 | -0.170218 | 0.011921 | 0.511554 | 0.217987 |
XSP27Jun22P388.00 | PUT | 388.00 | | $12.29 / 153 | $12.62 / 153 | 0 | 0 | 26.637751% | -0.452873 | -0.159197 | 0.011921 | 0.511554 | -0.206735 |
XSP27Jun22C387.00 | CALL | 387.00 | | $14.42 / 153 | $14.73 / 153 | 0 | 0 | 24.855482% | 0.559103 | -0.169672 | 0.011873 | 0.509489 | 0.222539 |
XSP27Jun22P387.00 | PUT | 387.00 | $10.65 | $11.88 / 153 | $12.21 / 153 | 0 | 55 | 26.778921% | -0.440897 | -0.158679 | 0.011873 | 0.509489 | -0.201089 |
XSP27Jun22C386.00 | CALL | 386.00 | | $15.02 / 136 | $15.32 / 136 | 0 | 0 | 24.977421% | 0.571057 | -0.168976 | 0.011814 | 0.506960 | 0.227067 |
XSP27Jun22P386.00 | PUT | 386.00 | | $11.58 / 153 | $11.79 / 153 | 0 | 0 | 26.996797% | -0.428943 | -0.158011 | 0.011814 | 0.506960 | -0.195466 |
XSP27Jun22C385.00 | CALL | 385.00 | | $15.62 / 136 | $15.92 / 136 | 0 | 0 | 25.085539% | 0.582977 | -0.168131 | 0.011744 | 0.503969 | 0.231567 |
XSP27Jun22P385.00 | PUT | 385.00 | $8.33 | $11.18 / 170 | $11.41 / 170 | 0 | 1 | 27.134211% | -0.417023 | -0.157194 | 0.011744 | 0.503969 | -0.189871 |
XSP27Jun22C384.00 | CALL | 384.00 | | $16.24 / 136 | $16.54 / 136 | 0 | 0 | 25.214635% | 0.594851 | -0.167138 | 0.011664 | 0.500523 | 0.236035 |
XSP27Jun22P384.00 | PUT | 384.00 | | $10.80 / 170 | $11.01 / 170 | 0 | 0 | 27.249736% | -0.405149 | -0.156230 | 0.011664 | 0.500523 | -0.184308 |
XSP27Jun22C383.00 | CALL | 383.00 | | $16.86 / 119 | $17.16 / 119 | 0 | 0 | 25.315389% | 0.606670 | -0.165999 | 0.011573 | 0.496626 | 0.240466 |
XSP27Jun22P383.00 | PUT | 383.00 | | $10.42 / 170 | $10.63 / 170 | 0 | 0 | 27.368031% | -0.393330 | -0.155120 | 0.011573 | 0.496626 | -0.178783 |
XSP27Jun22C382.00 | CALL | 382.00 | | $16.49 / 84 | $18.71 / 84 | 0 | 0 | 25.334181% | 0.618421 | -0.164717 | 0.011472 | 0.492287 | 0.244855 |
XSP27Jun22P382.00 | PUT | 382.00 | | $10.06 / 170 | $10.27 / 170 | 0 | 0 | 27.502785% | -0.381579 | -0.153866 | 0.011472 | 0.492287 | -0.173299 |
XSP27Jun22C381.00 | CALL | 381.00 | | $17.12 / 83 | $19.34 / 83 | 0 | 0 | 25.410543% | 0.630095 | -0.163294 | 0.011361 | 0.487513 | 0.249198 |
XSP27Jun22P381.00 | PUT | 381.00 | | $9.71 / 187 | $9.91 / 187 | 0 | 0 | 27.627203% | -0.369905 | -0.152471 | 0.011361 | 0.487513 | -0.167862 |
XSP27Jun22C380.00 | CALL | 380.00 | | $17.80 / 81 | $20.02 / 81 | 0 | 0 | 25.567243% | 0.641680 | -0.161733 | 0.011240 | 0.482314 | 0.253490 |
XSP27Jun22P380.00 | PUT | 380.00 | $13.45 | $9.36 / 187 | $9.57 / 187 | 0 | 1 | 27.751467% | -0.358320 | -0.150939 | 0.011240 | 0.482314 | -0.162475 |
XSP27Jun22C379.00 | CALL | 379.00 | | $18.44 / 80 | $20.66 / 80 | 0 | 0 | 25.618499% | 0.653166 | -0.160038 | 0.011109 | 0.476702 | 0.257726 |
XSP27Jun22P379.00 | PUT | 379.00 | $5.94 | $9.03 / 204 | $9.24 / 204 | 0 | 50 | 27.886321% | -0.346834 | -0.149272 | 0.011109 | 0.476702 | -0.157144 |
XSP27Jun22C378.00 | CALL | 378.00 | | $19.15 / 79 | $21.37 / 79 | 0 | 0 | 25.794640% | 0.664543 | -0.158212 | 0.010969 | 0.470688 | 0.261903 |
XSP27Jun22P378.00 | PUT | 378.00 | $7.76 | $8.71 / 204 | $8.91 / 204 | 0 | 5 | 28.011456% | -0.335457 | -0.147474 | 0.010969 | 0.470688 | -0.151873 |
XSP27Jun22C377.00 | CALL | 377.00 | $29.44 | $19.84 / 77 | $22.06 / 77 | 0 | 1 | 25.908523% | 0.675801 | -0.156259 | 0.010820 | 0.464286 | 0.266016 |
XSP27Jun22P377.00 | PUT | 377.00 | | $8.39 / 204 | $8.60 / 204 | 0 | 0 | 28.137571% | -0.324199 | -0.145550 | 0.010820 | 0.464286 | -0.146665 |
XSP27Jun22C376.00 | CALL | 376.00 | | $20.54 / 76 | $22.76 / 76 | 0 | 0 | 26.020665% | 0.686929 | -0.154184 | 0.010662 | 0.457510 | 0.270061 |
XSP27Jun22P376.00 | PUT | 376.00 | | $8.09 / 221 | $8.29 / 221 | 0 | 0 | 28.265106% | -0.313071 | -0.143503 | 0.010662 | 0.457510 | -0.141525 |
XSP27Jun22C375.00 | CALL | 375.00 | | $21.24 / 75 | $23.47 / 75 | 0 | 0 | 26.121901% | 0.697919 | -0.151992 | 0.010495 | 0.450376 | 0.274035 |
XSP27Jun22P375.00 | PUT | 375.00 | | $7.79 / 221 | $8.00 / 221 | 0 | 0 | 28.397197% | -0.302081 | -0.141340 | 0.010495 | 0.450376 | -0.136457 |
XSP27Jun22C374.00 | CALL | 374.00 | | $21.96 / 74 | $24.19 / 74 | 0 | 0 | 26.234841% | 0.708761 | -0.149688 | 0.010321 | 0.442899 | 0.277932 |
XSP27Jun22P374.00 | PUT | 374.00 | | $7.50 / 238 | $7.71 / 238 | 0 | 0 | 28.517620% | -0.291239 | -0.139064 | 0.010321 | 0.442899 | -0.131465 |
XSP27Jun22C373.00 | CALL | 373.00 | | $22.69 / 73 | $24.91 / 73 | 0 | 0 | 26.337802% | 0.719445 | -0.147277 | 0.010139 | 0.435098 | 0.281750 |
XSP27Jun22P373.00 | PUT | 373.00 | | $7.23 / 255 | $7.43 / 255 | 0 | 0 | 28.651591% | -0.280555 | -0.136682 | 0.010139 | 0.435098 | -0.126552 |
XSP27Jun22C372.00 | CALL | 372.00 | | $23.39 / 72 | $25.61 / 72 | 0 | 0 | 26.361048% | 0.729964 | -0.144766 | 0.009950 | 0.426990 | 0.285486 |
XSP27Jun22P372.00 | PUT | 372.00 | $5.93 | $6.96 / 255 | $7.16 / 255 | 0 | 1 | 28.777581% | -0.270036 | -0.134199 | 0.009950 | 0.426990 | -0.121722 |
XSP27Jun22C371.00 | CALL | 371.00 | | $24.13 / 71 | $26.35 / 71 | 0 | 0 | 26.454449% | 0.740310 | -0.142160 | 0.009755 | 0.418594 | 0.289135 |
XSP27Jun22P371.00 | PUT | 371.00 | $6.52 | $6.70 / 272 | $6.90 / 272 | 0 | 50 | 28.907379% | -0.259690 | -0.131621 | 0.009755 | 0.418594 | -0.116979 |
XSP27Jun22C370.00 | CALL | 370.00 | $34.73 | $24.90 / 70 | $27.16 / 70 | 0 | 1 | 26.647075% | 0.750474 | -0.139465 | 0.009553 | 0.409930 | 0.292694 |
XSP27Jun22P370.00 | PUT | 370.00 | $5.39 | $6.45 / 272 | $6.65 / 272 | 0 | 1 | 29.041695% | -0.249526 | -0.128955 | 0.009553 | 0.409930 | -0.112324 |
XSP27Jun22C369.00 | CALL | 369.00 | | $25.67 / 69 | $27.89 / 69 | 0 | 0 | 26.721817% | 0.760450 | -0.136689 | 0.009345 | 0.401019 | 0.296162 |
XSP27Jun22P369.00 | PUT | 369.00 | $3.11 | $6.21 / 289 | $6.41 / 289 | 0 | 2 | 29.180711% | -0.239550 | -0.126207 | 0.009345 | 0.401019 | -0.107762 |
XSP27Jun22C368.00 | CALL | 368.00 | | $26.43 / 68 | $28.66 / 68 | 0 | 0 | 26.812337% | 0.770230 | -0.133837 | 0.009132 | 0.391881 | 0.299534 |
XSP27Jun22P368.00 | PUT | 368.00 | | $5.97 / 289 | $6.17 / 289 | 0 | 0 | 29.302026% | -0.229770 | -0.123383 | 0.009132 | 0.391881 | -0.103295 |
XSP27Jun22C367.00 | CALL | 367.00 | | $27.20 / 67 | $29.42 / 67 | 0 | 0 | 26.879972% | 0.779807 | -0.130916 | 0.008914 | 0.382537 | 0.302809 |
XSP27Jun22P367.00 | PUT | 367.00 | | $5.75 / 306 | $5.94 / 306 | 0 | 0 | 29.441429% | -0.220193 | -0.120491 | 0.008914 | 0.382537 | -0.098926 |
XSP27Jun22C366.00 | CALL | 366.00 | | $27.98 / 67 | $30.21 / 67 | 0 | 0 | 26.980088% | 0.789177 | -0.127933 | 0.008692 | 0.373009 | 0.305984 |
XSP27Jun22P366.00 | PUT | 366.00 | $4.74 | $5.53 / 323 | $5.72 / 323 | 0 | 1 | 29.573644% | -0.210823 | -0.117536 | 0.008692 | 0.373009 | -0.094656 |
XSP27Jun22C365.00 | CALL | 365.00 | | $28.76 / 66 | $30.98 / 66 | 0 | 0 | 27.030490% | 0.798334 | -0.124895 | 0.008467 | 0.363318 | 0.309056 |
XSP27Jun22P365.00 | PUT | 365.00 | $5.35 | $5.32 / 323 | $5.51 / 323 | 0 | 1 | 29.713566% | -0.201666 | -0.114527 | 0.008467 | 0.363318 | -0.090489 |
XSP27Jun22C364.00 | CALL | 364.00 | | $29.57 / 65 | $31.79 / 65 | 0 | 0 | 27.152197% | 0.807272 | -0.121810 | 0.008238 | 0.353488 | 0.312025 |
XSP27Jun22P364.00 | PUT | 364.00 | | $5.11 / 340 | $5.31 / 340 | 0 | 0 | 29.847895% | -0.192728 | -0.111470 | 0.008238 | 0.353488 | -0.086425 |
XSP27Jun22C363.00 | CALL | 363.00 | | $30.36 / 65 | $32.58 / 65 | 0 | 0 | 27.200571% | 0.815987 | -0.118684 | 0.008006 | 0.343540 | 0.314888 |
XSP27Jun22P363.00 | PUT | 363.00 | | $4.92 / 357 | $5.11 / 357 | 0 | 0 | 29.993272% | -0.184013 | -0.108373 | 0.008006 | 0.343540 | -0.082467 |
XSP27Jun22C362.00 | CALL | 362.00 | | $31.17 / 64 | $33.39 / 64 | 0 | 0 | 27.281380% | 0.824476 | -0.115525 | 0.007772 | 0.333496 | 0.317645 |
XSP27Jun22P362.00 | PUT | 362.00 | | $4.73 / 357 | $4.92 / 357 | 0 | 0 | 30.131600% | -0.175524 | -0.105242 | 0.007772 | 0.333496 | -0.078617 |
XSP27Jun22C361.00 | CALL | 361.00 | | $32.00 / 63 | $34.23 / 63 | 0 | 0 | 27.413233% | 0.832735 | -0.112339 | 0.007536 | 0.323378 | 0.320293 |
XSP27Jun22P361.00 | PUT | 361.00 | | $4.55 / 374 | $4.74 / 374 | 0 | 0 | 30.280581% | -0.167265 | -0.102084 | 0.007536 | 0.323378 | -0.074874 |
XSP27Jun22C360.00 | CALL | 360.00 | | $32.81 / 63 | $35.03 / 63 | 0 | 0 | 27.437694% | 0.840761 | -0.109133 | 0.007299 | 0.313209 | 0.322832 |
XSP27Jun22P360.00 | PUT | 360.00 | $3.91 | $4.38 / 391 | $4.56 / 391 | 0 | 1 | 30.425245% | -0.159239 | -0.098907 | 0.007299 | 0.313209 | -0.071240 |
XSP27Jun22C359.00 | CALL | 359.00 | | $33.64 / 62 | $35.86 / 62 | 0 | 0 | 27.511899% | 0.848551 | -0.105916 | 0.007061 | 0.303010 | 0.325260 |
XSP27Jun22P359.00 | PUT | 359.00 | | $4.21 / 391 | $4.39 / 391 | 0 | 0 | 30.570941% | -0.151449 | -0.095718 | 0.007061 | 0.303010 | -0.067717 |
XSP27Jun22C358.00 | CALL | 358.00 | | $34.47 / 62 | $36.70 / 62 | 0 | 0 | 27.579850% | 0.856105 | -0.102692 | 0.006823 | 0.292803 | 0.327579 |
XSP27Jun22P358.00 | PUT | 358.00 | | $4.05 / 408 | $4.23 / 408 | 0 | 0 | 30.726835% | -0.143895 | -0.092523 | 0.006823 | 0.292803 | -0.064304 |
XSP27Jun22C357.00 | CALL | 357.00 | | $35.32 / 61 | $37.54 / 61 | 0 | 0 | 27.661266% | 0.863420 | -0.099470 | 0.006586 | 0.282607 | 0.329786 |
XSP27Jun22P357.00 | PUT | 357.00 | | $3.89 / 408 | $4.07 / 408 | 0 | 0 | 30.865854% | -0.136580 | -0.089329 | 0.006586 | 0.282607 | -0.061002 |
XSP27Jun22C356.00 | CALL | 356.00 | | $36.17 / 61 | $38.39 / 61 | 0 | 0 | 27.736461% | 0.870496 | -0.096255 | 0.006349 | 0.272445 | 0.331883 |
XSP27Jun22P356.00 | PUT | 356.00 | | $3.75 / 425 | $3.92 / 425 | 0 | 0 | 31.033126% | -0.129504 | -0.086142 | 0.006349 | 0.272445 | -0.057810 |
XSP27Jun22C355.00 | CALL | 355.00 | | $37.02 / 60 | $39.25 / 60 | 0 | 0 | 27.807598% | 0.877333 | -0.093054 | 0.006113 | 0.262335 | 0.333870 |
XSP27Jun22P355.00 | PUT | 355.00 | $4.07 | $3.60 / 442 | $3.78 / 442 | 0 | 1 | 31.187606% | -0.122667 | -0.082970 | 0.006113 | 0.262335 | -0.054729 |
XSP27Jun22C354.00 | CALL | 354.00 | | $37.88 / 60 | $40.11 / 60 | 0 | 0 | 27.872824% | 0.883931 | -0.089874 | 0.005879 | 0.252297 | 0.335745 |
XSP27Jun22P354.00 | PUT | 354.00 | | $3.47 / 442 | $3.64 / 442 | 0 | 0 | 31.356166% | -0.116069 | -0.079818 | 0.005879 | 0.252297 | -0.051759 |
XSP27Jun22C350.00 | CALL | 350.00 | | $41.39 / 58 | $43.62 / 58 | 0 | 0 | 28.185389% | 0.907953 | -0.077470 | 0.004969 | 0.213221 | 0.342161 |
XSP27Jun22P350.00 | PUT | 350.00 | | $2.97 / 493 | $3.14 / 493 | 0 | 0 | 32.012298% | -0.092047 | -0.067528 | 0.004969 | 0.213221 | -0.040965 |
XSP27Jun22C345.00 | CALL | 345.00 | | $45.84 / 57 | $48.07 / 57 | 0 | 0 | 28.320598% | 0.932823 | -0.063057 | 0.003914 | 0.167962 | 0.347825 |
XSP27Jun22P345.00 | PUT | 345.00 | $2.30 | $2.46 / 544 | $2.61 / 544 | 0 | 5 | 32.884183% | -0.067177 | -0.053257 | 0.003914 | 0.167962 | -0.029828 |
XSP27Jun22C340.00 | CALL | 340.00 | | $50.41 / 55 | $52.64 / 55 | 0 | 0 | 28.424163% | 0.952393 | -0.050306 | 0.002984 | 0.128060 | 0.351086 |
XSP27Jun22P340.00 | PUT | 340.00 | | $2.04 / 595 | $2.18 / 595 | 0 | 0 | 33.797846% | -0.047607 | -0.040648 | 0.002984 | 0.128060 | -0.021093 |
XSP27Jun22C335.00 | CALL | 335.00 | | $55.07 / 54 | $57.30 / 54 | 0 | 0 | 28.408468% | 0.967292 | -0.039499 | 0.002199 | 0.094371 | 0.352243 |
XSP27Jun22P335.00 | PUT | 335.00 | | $1.70 / 629 | $1.83 / 629 | 0 | 0 | 34.767415% | -0.032708 | -0.029983 | 0.002199 | 0.094371 | -0.014463 |