XSP.IN Option Chain
End of day data from May 20, 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 |
| XSP27Jun22P357.00 | PUT | 357.00 | $5.25 | $3.73 / 550 | $3.88 / 531 | 55 | 0 | 30.747475% | -0.132018 | -0.087889 | 0.006558 | 0.272666 | -0.057432 |
| XSP27Jun22P371.00 | PUT | 371.00 | $6.05 | $6.43 / 272 | $6.63 / 272 | 50 | 50 | 28.671834% | -0.255725 | -0.131528 | 0.009864 | 0.410113 | -0.112189 |
| XSP27Jun22P380.00 | PUT | 380.00 | $12.08 | $9.00 / 204 | $9.21 / 204 | 15 | 1 | 27.385878% | -0.355786 | -0.151688 | 0.011428 | 0.475149 | -0.157114 |
| XSP27Jun22C417.00 | CALL | 417.00 | $1.99 | $2.63 / 458 | $2.79 / 458 | 5 | 0 | 21.584472% | 0.228997 | -0.128946 | 0.009291 | 0.386290 | 0.091012 |
| XSP27Jun22C397.00 | CALL | 397.00 | $7.36 | $9.27 / 170 | $9.48 / 170 | 5 | 0 | 24.038127% | 0.438812 | -0.169207 | 0.012093 | 0.502768 | 0.172087 |
| XSP27Jun22P387.00 | PUT | 387.00 | $14.66 | $11.43 / 153 | $11.75 / 153 | 5 | 55 | 26.253118% | -0.439865 | -0.159824 | 0.012098 | 0.502973 | -0.195377 |
| XSP27Jun22P378.00 | PUT | 378.00 | $10.82 | $8.36 / 204 | $8.57 / 204 | 5 | 5 | 27.664311% | -0.332545 | -0.148061 | 0.011142 | 0.463258 | -0.146625 |
| XSP27Jun22P377.00 | PUT | 377.00 | $10.24 | $8.06 / 221 | $8.27 / 221 | 5 | 0 | 27.815462% | -0.321110 | -0.146049 | 0.010985 | 0.456715 | -0.141476 |
| XSP27Jun22P395.00 | PUT | 395.00 | $15.38 | $15.09 / 153 | $15.32 / 153 | 2 | 15 | 25.150643% | -0.537264 | -0.159835 | 0.012183 | 0.506543 | -0.240435 |
| XSP27Jun22P390.00 | PUT | 390.00 | $13.01 | $12.68 / 153 | $13.00 / 153 | 2 | 1 | 25.808151% | -0.476515 | -0.160999 | 0.012216 | 0.507882 | -0.212228 |
| XSP27Jun22C409.00 | CALL | 409.00 | $5.41 | $4.62 / 322 | $4.80 / 272 | 1 | 0 | 22.441916% | 0.304906 | -0.149488 | 0.010743 | 0.446643 | 0.120612 |
| XSP27Jun22C383.00 | CALL | 383.00 | $18.85 | $16.29 / 10 | $18.32 / 81 | 1 | 0 | 26.182488% | 0.608589 | -0.166588 | 0.011781 | 0.489799 | 0.235531 |
| XSP27Jun22C475.00 | CALL | 475.00 | | | $0.06 / 1,075 | 0 | 0 | 23.636268% | 0.010708 | -0.011936 | 0.000868 | 0.036077 | 0.004340 |
| XSP27Jun22P475.00 | PUT | 475.00 | | $83.69 / 50 | $85.82 / 50 | 0 | 0 | 30.531058% | -0.989292 | 0.001103 | 0.000868 | 0.036077 | -0.502651 |
| XSP27Jun22C470.00 | CALL | 470.00 | | | $0.07 / 1,375 | 0 | 0 | 22.914039% | 0.014855 | -0.015851 | 0.001152 | 0.047893 | 0.006014 |
| XSP27Jun22P470.00 | PUT | 470.00 | | $78.70 / 50 | $80.83 / 50 | 0 | 0 | 29.220737% | -0.985145 | -0.002950 | 0.001152 | 0.047893 | -0.495640 |
| XSP27Jun22C465.00 | CALL | 465.00 | | $0.01 / 1,150 | $0.08 / 975 | 0 | 0 | 20.693197% | 0.020380 | -0.020775 | 0.001509 | 0.062741 | 0.008242 |
| XSP27Jun22P465.00 | PUT | 465.00 | | $73.70 / 50 | $75.83 / 50 | 0 | 0 | 27.769411% | -0.979620 | -0.008011 | 0.001509 | 0.062741 | -0.488075 |
| XSP27Jun22C460.00 | CALL | 460.00 | | $0.03 / 1,375 | $0.11 / 1,475 | 0 | 0 | 20.574342% | 0.027645 | -0.026858 | 0.001950 | 0.081072 | 0.011166 |
| XSP27Jun22P460.00 | PUT | 460.00 | | $68.75 / 50 | $70.87 / 50 | 0 | 0 | 26.776566% | -0.972355 | -0.014231 | 0.001950 | 0.081072 | -0.479814 |
| XSP27Jun22C455.00 | CALL | 455.00 | $1.03 | $0.07 / 975 | $0.14 / 1,075 | 0 | 1 | 20.383014% | 0.037066 | -0.034234 | 0.002484 | 0.103280 | 0.014951 |
| XSP27Jun22P455.00 | PUT | 455.00 | | $63.79 / 50 | $65.91 / 50 | 0 | 0 | 25.651880% | -0.962934 | -0.021745 | 0.002484 | 0.103280 | -0.470692 |
| XSP27Jun22C450.00 | CALL | 450.00 | | $0.12 / 1,075 | $0.20 / 1,275 | 0 | 0 | 20.246806% | 0.049108 | -0.043001 | 0.003118 | 0.129651 | 0.019780 |
| XSP27Jun22P450.00 | PUT | 450.00 | | $58.85 / 50 | $60.97 / 50 | 0 | 0 | 24.629272% | -0.950892 | -0.030649 | 0.003118 | 0.129651 | -0.460527 |
| XSP27Jun22C445.00 | CALL | 445.00 | $1.52 | $0.21 / 941 | $0.29 / 1,041 | 0 | 2 | 20.218374% | 0.064274 | -0.053200 | 0.003855 | 0.160293 | 0.025848 |
| XSP27Jun22P445.00 | PUT | 445.00 | | $53.92 / 50 | $56.05 / 50 | 0 | 0 | 23.618225% | -0.935726 | -0.040985 | 0.003855 | 0.160293 | -0.449122 |
| XSP27Jun22C440.00 | CALL | 440.00 | | $0.34 / 890 | $0.43 / 890 | 0 | 0 | 20.198655% | 0.083082 | -0.064793 | 0.004692 | 0.195073 | 0.033356 |
| XSP27Jun22P440.00 | PUT | 440.00 | | $49.07 / 51 | $51.20 / 51 | 0 | 0 | 22.986318% | -0.916918 | -0.052715 | 0.004692 | 0.195073 | -0.436278 |
| XSP27Jun22C435.00 | CALL | 435.00 | $2.13 | $0.56 / 839 | $0.66 / 839 | 0 | 4 | 20.372331% | 0.106039 | -0.077638 | 0.005617 | 0.233550 | 0.042494 |
| XSP27Jun22P435.00 | PUT | 435.00 | | $44.30 / 52 | $46.43 / 52 | 0 | 0 | 22.560430% | -0.893961 | -0.065697 | 0.005617 | 0.233550 | -0.421803 |
| XSP27Jun22C434.00 | CALL | 434.00 | $1.09 | $0.61 / 822 | $0.72 / 822 | 0 | 5 | 20.399244% | 0.111170 | -0.080337 | 0.005812 | 0.241624 | 0.044533 |
| XSP27Jun22P434.00 | PUT | 434.00 | | $43.38 / 52 | $45.50 / 52 | 0 | 0 | 22.586669% | -0.888830 | -0.068424 | 0.005812 | 0.241624 | -0.418697 |
| XSP27Jun22C433.00 | CALL | 433.00 | | $0.67 / 805 | $0.78 / 805 | 0 | 0 | 20.427965% | 0.116489 | -0.083073 | 0.006008 | 0.249807 | 0.046645 |
| XSP27Jun22P433.00 | PUT | 433.00 | | $42.44 / 52 | $44.57 / 52 | 0 | 0 | 22.540190% | -0.883511 | -0.071187 | 0.006008 | 0.249807 | -0.415517 |
| XSP27Jun22C432.00 | CALL | 432.00 | | $0.74 / 788 | $0.85 / 788 | 0 | 0 | 20.492168% | 0.121998 | -0.085844 | 0.006208 | 0.258090 | 0.048831 |
| XSP27Jun22P432.00 | PUT | 432.00 | | $41.51 / 53 | $43.64 / 53 | 0 | 0 | 22.498222% | -0.878002 | -0.073986 | 0.006208 | 0.258090 | -0.412264 |
| XSP27Jun22C431.00 | CALL | 431.00 | | $0.81 / 771 | $0.93 / 771 | 0 | 0 | 20.550264% | 0.127702 | -0.088647 | 0.006409 | 0.266463 | 0.051093 |
| XSP27Jun22P431.00 | PUT | 431.00 | | $40.58 / 53 | $42.71 / 53 | 0 | 0 | 22.438804% | -0.872298 | -0.076816 | 0.006409 | 0.266463 | -0.408934 |
| XSP27Jun22C430.00 | CALL | 430.00 | $3.32 | $0.89 / 754 | $1.01 / 754 | 0 | 1 | 20.609905% | 0.133602 | -0.091477 | 0.006612 | 0.274915 | 0.053431 |
| XSP27Jun22P430.00 | PUT | 430.00 | | $39.66 / 53 | $41.79 / 53 | 0 | 0 | 22.406675% | -0.866398 | -0.079673 | 0.006612 | 0.274915 | -0.405529 |
| XSP27Jun22C429.00 | CALL | 429.00 | | $0.97 / 737 | $1.10 / 737 | 0 | 0 | 20.664132% | 0.139702 | -0.094332 | 0.006817 | 0.283437 | 0.055846 |
| XSP27Jun22P429.00 | PUT | 429.00 | | $38.71 / 54 | $40.83 / 54 | 0 | 0 | 22.205185% | -0.860298 | -0.082556 | 0.006817 | 0.283437 | -0.402046 |
| XSP27Jun22C428.00 | CALL | 428.00 | | $1.06 / 720 | $1.19 / 720 | 0 | 0 | 20.711528% | 0.146002 | -0.097208 | 0.007024 | 0.292015 | 0.058340 |
| XSP27Jun22P428.00 | PUT | 428.00 | | $37.84 / 54 | $39.97 / 54 | 0 | 0 | 22.369938% | -0.853998 | -0.085459 | 0.007024 | 0.292015 | -0.398486 |
| XSP27Jun22C427.00 | CALL | 427.00 | | $1.16 / 703 | $1.29 / 703 | 0 | 0 | 20.776805% | 0.152507 | -0.100100 | 0.007231 | 0.300639 | 0.060912 |
| XSP27Jun22P427.00 | PUT | 427.00 | | $36.94 / 54 | $39.06 / 54 | 0 | 0 | 22.337644% | -0.847493 | -0.088379 | 0.007231 | 0.300639 | -0.394846 |
| XSP27Jun22C426.00 | CALL | 426.00 | | $1.27 / 686 | $1.40 / 561 | 0 | 0 | 20.856521% | 0.159217 | -0.103006 | 0.007439 | 0.309296 | 0.063563 |
| XSP27Jun22P426.00 | PUT | 426.00 | | $36.05 / 55 | $38.18 / 55 | 0 | 0 | 22.364623% | -0.840783 | -0.091312 | 0.007439 | 0.309296 | -0.391128 |
| XSP27Jun22C425.00 | CALL | 425.00 | | $1.38 / 669 | $1.52 / 544 | 0 | 0 | 20.921370% | 0.166133 | -0.105919 | 0.007648 | 0.317972 | 0.066294 |
| XSP27Jun22P425.00 | PUT | 425.00 | | $35.16 / 55 | $37.29 / 55 | 0 | 0 | 22.346775% | -0.833867 | -0.094253 | 0.007648 | 0.317972 | -0.387330 |
| XSP27Jun22C424.00 | CALL | 424.00 | | $1.50 / 652 | $1.65 / 527 | 0 | 0 | 20.999745% | 0.173258 | -0.108837 | 0.007857 | 0.326653 | 0.069104 |
| XSP27Jun22P424.00 | PUT | 424.00 | | $34.27 / 56 | $36.40 / 56 | 0 | 0 | 22.311382% | -0.826742 | -0.097198 | 0.007857 | 0.326653 | -0.383452 |
| XSP27Jun22C423.00 | CALL | 423.00 | | $1.63 / 635 | $1.78 / 510 | 0 | 0 | 21.063444% | 0.180592 | -0.111753 | 0.008065 | 0.335324 | 0.071995 |
| XSP27Jun22P423.00 | PUT | 423.00 | | $33.40 / 56 | $35.53 / 56 | 0 | 0 | 22.323324% | -0.819408 | -0.100142 | 0.008065 | 0.335324 | -0.379494 |
| XSP27Jun22C422.00 | CALL | 422.00 | | $1.77 / 616 | $1.92 / 493 | 0 | 0 | 21.137834% | 0.188136 | -0.114664 | 0.008273 | 0.343972 | 0.074966 |
| XSP27Jun22P422.00 | PUT | 422.00 | | $32.54 / 57 | $34.67 / 57 | 0 | 0 | 22.343512% | -0.811864 | -0.103080 | 0.008273 | 0.343972 | -0.375456 |
| XSP27Jun22C421.00 | CALL | 421.00 | | $1.92 / 595 | $2.08 / 595 | 0 | 0 | 21.229586% | 0.195889 | -0.117564 | 0.008480 | 0.352580 | 0.078016 |
| XSP27Jun22P421.00 | PUT | 421.00 | | $31.68 / 58 | $33.80 / 58 | 0 | 0 | 22.324876% | -0.804111 | -0.106007 | 0.008480 | 0.352580 | -0.371337 |
| XSP27Jun22C420.00 | CALL | 420.00 | | $2.08 / 573 | $2.24 / 573 | 0 | 0 | 21.311056% | 0.203853 | -0.120447 | 0.008686 | 0.361132 | 0.081147 |
| XSP27Jun22P420.00 | PUT | 420.00 | | $30.86 / 58 | $32.99 / 58 | 0 | 0 | 22.439763% | -0.796147 | -0.108918 | 0.008686 | 0.361132 | -0.367140 |
| XSP27Jun22C419.00 | CALL | 419.00 | | $2.25 / 552 | $2.41 / 552 | 0 | 0 | 21.390922% | 0.212026 | -0.123309 | 0.008890 | 0.369613 | 0.084357 |
| XSP27Jun22P419.00 | PUT | 419.00 | | $30.04 / 59 | $32.16 / 59 | 0 | 0 | 22.494057% | -0.787974 | -0.111808 | 0.008890 | 0.369613 | -0.362862 |
| XSP27Jun22C418.00 | CALL | 418.00 | | $2.44 / 531 | $2.60 / 531 | 0 | 0 | 21.505067% | 0.220408 | -0.126144 | 0.009092 | 0.378004 | 0.087645 |
| XSP27Jun22P418.00 | PUT | 418.00 | | $29.18 / 60 | $31.31 / 60 | 0 | 0 | 22.433723% | -0.779592 | -0.114670 | 0.009092 | 0.378004 | -0.358507 |
| XSP27Jun22P417.00 | PUT | 417.00 | | $28.42 / 60 | $30.54 / 60 | 0 | 0 | 22.610432% | -0.771003 | -0.117500 | 0.009291 | 0.386290 | -0.354073 |
| XSP27Jun22C416.00 | CALL | 416.00 | | $2.83 / 441 | $3.00 / 441 | 0 | 0 | 21.680438% | 0.237793 | -0.131710 | 0.009487 | 0.394453 | 0.094456 |
| XSP27Jun22P416.00 | PUT | 416.00 | | $27.62 / 61 | $29.75 / 61 | 0 | 0 | 22.669379% | -0.762207 | -0.120291 | 0.009487 | 0.394453 | -0.349561 |
| XSP27Jun22C415.00 | CALL | 415.00 | | $3.05 / 424 | $3.22 / 424 | 0 | 0 | 21.784697% | 0.246792 | -0.134430 | 0.009680 | 0.402475 | 0.097976 |
| XSP27Jun22P415.00 | PUT | 415.00 | | $26.86 / 62 | $28.98 / 62 | 0 | 0 | 22.784227% | -0.753208 | -0.123038 | 0.009680 | 0.402475 | -0.344974 |
| XSP27Jun22C414.00 | CALL | 414.00 | | $3.28 / 407 | $3.45 / 407 | 0 | 0 | 21.888596% | 0.255993 | -0.137099 | 0.009869 | 0.410338 | 0.101570 |
| XSP27Jun22P414.00 | PUT | 414.00 | | $26.04 / 63 | $28.16 / 63 | 0 | 0 | 22.725957% | -0.744007 | -0.125735 | 0.009869 | 0.410338 | -0.340312 |
| XSP27Jun22C413.00 | CALL | 413.00 | | $3.52 / 390 | $3.69 / 390 | 0 | 0 | 21.986822% | 0.265392 | -0.139713 | 0.010054 | 0.418024 | 0.105239 |
| XSP27Jun22P413.00 | PUT | 413.00 | $17.50 | $25.33 / 64 | $27.46 / 64 | 0 | 1 | 22.937391% | -0.734608 | -0.128376 | 0.010054 | 0.418024 | -0.335576 |
| XSP27Jun22C412.00 | CALL | 412.00 | | $3.78 / 373 | $3.95 / 373 | 0 | 0 | 22.105277% | 0.274987 | -0.142265 | 0.010235 | 0.425516 | 0.108979 |
| XSP27Jun22P412.00 | PUT | 412.00 | $17.10 | $24.58 / 65 | $26.70 / 65 | 0 | 1 | 22.993609% | -0.725013 | -0.130955 | 0.010235 | 0.425516 | -0.330769 |
| XSP27Jun22C411.00 | CALL | 411.00 | | $4.04 / 356 | $4.22 / 356 | 0 | 0 | 22.207532% | 0.284774 | -0.144748 | 0.010410 | 0.432795 | 0.112789 |
| XSP27Jun22P411.00 | PUT | 411.00 | | $23.85 / 66 | $25.97 / 66 | 0 | 0 | 23.085457% | -0.715226 | -0.133466 | 0.010410 | 0.432795 | -0.325891 |
| XSP27Jun22C410.00 | CALL | 410.00 | | $4.32 / 339 | $4.50 / 289 | 0 | 0 | 22.313578% | 0.294748 | -0.147158 | 0.010579 | 0.439843 | 0.116667 |
| XSP27Jun22P410.00 | PUT | 410.00 | | $23.11 / 68 | $25.24 / 68 | 0 | 0 | 23.133841% | -0.705252 | -0.135904 | 0.010579 | 0.439843 | -0.320946 |
| XSP27Jun22P409.00 | PUT | 409.00 | | $22.44 / 69 | $24.57 / 69 | 0 | 0 | 23.309662% | -0.695094 | -0.138261 | 0.010743 | 0.446643 | -0.315934 |
| XSP27Jun22C408.00 | CALL | 408.00 | | $4.93 / 322 | $5.11 / 272 | 0 | 0 | 22.561709% | 0.315241 | -0.151732 | 0.010900 | 0.453176 | 0.124620 |
| XSP27Jun22P408.00 | PUT | 408.00 | | $21.74 / 70 | $23.87 / 70 | 0 | 0 | 23.387758% | -0.684759 | -0.140533 | 0.010900 | 0.453176 | -0.310858 |
| XSP27Jun22C407.00 | CALL | 407.00 | | $5.25 / 305 | $5.43 / 255 | 0 | 0 | 22.675250% | 0.325749 | -0.153885 | 0.011050 | 0.459425 | 0.128690 |
| XSP27Jun22P407.00 | PUT | 407.00 | | $21.07 / 71 | $23.19 / 71 | 0 | 0 | 23.493321% | -0.674251 | -0.142713 | 0.011050 | 0.459425 | -0.305721 |
| XSP27Jun22C406.00 | CALL | 406.00 | | $5.59 / 288 | $5.78 / 288 | 0 | 0 | 22.814562% | 0.336424 | -0.155941 | 0.011193 | 0.465373 | 0.132818 |
| XSP27Jun22P406.00 | PUT | 406.00 | | $20.42 / 73 | $22.55 / 73 | 0 | 0 | 23.636306% | -0.663576 | -0.144796 | 0.011193 | 0.465373 | -0.300525 |
| XSP27Jun22C405.00 | CALL | 405.00 | $18.80 | $5.95 / 221 | $6.13 / 221 | 0 | 15 | 22.947067% | 0.347259 | -0.157894 | 0.011329 | 0.471003 | 0.137002 |
| XSP27Jun22P405.00 | PUT | 405.00 | | $19.75 / 74 | $21.87 / 74 | 0 | 0 | 23.691000% | -0.652741 | -0.146776 | 0.011329 | 0.471003 | -0.295274 |
| XSP27Jun22C404.00 | CALL | 404.00 | | $6.32 / 221 | $6.50 / 221 | 0 | 0 | 23.083177% | 0.358248 | -0.159738 | 0.011456 | 0.476299 | 0.141239 |
| XSP27Jun22P404.00 | PUT | 404.00 | | $19.15 / 76 | $21.27 / 76 | 0 | 0 | 23.877799% | -0.641752 | -0.148648 | 0.011456 | 0.476299 | -0.289970 |
| XSP27Jun22C403.00 | CALL | 403.00 | | $6.70 / 204 | $6.88 / 204 | 0 | 0 | 23.212223% | 0.369383 | -0.161470 | 0.011575 | 0.481245 | 0.145525 |
| XSP27Jun22P403.00 | PUT | 403.00 | | $18.49 / 77 | $20.61 / 77 | 0 | 0 | 23.910171% | -0.630617 | -0.150407 | 0.011575 | 0.481245 | -0.284616 |
| XSP27Jun22C402.00 | CALL | 402.00 | | $7.07 / 204 | $7.28 / 204 | 0 | 0 | 23.323923% | 0.380656 | -0.163082 | 0.011685 | 0.485826 | 0.149858 |
| XSP27Jun22P402.00 | PUT | 402.00 | | $17.92 / 79 | $20.04 / 79 | 0 | 0 | 24.104653% | -0.619344 | -0.152047 | 0.011685 | 0.485826 | -0.279216 |
| XSP27Jun22C401.00 | CALL | 401.00 | $14.56 | $7.48 / 187 | $7.69 / 187 | 0 | 1 | 23.459941% | 0.392061 | -0.164572 | 0.011786 | 0.490026 | 0.154233 |
| XSP27Jun22P401.00 | PUT | 401.00 | $14.92 | $17.33 / 81 | $19.45 / 81 | 0 | 9 | 24.229311% | -0.607939 | -0.153564 | 0.011786 | 0.490026 | -0.273773 |
| XSP27Jun22C400.00 | CALL | 400.00 | $21.85 | $7.90 / 187 | $8.12 / 187 | 0 | 15 | 23.598598% | 0.403587 | -0.165933 | 0.011878 | 0.493834 | 0.158648 |
| XSP27Jun22P400.00 | PUT | 400.00 | $13.14 | $16.74 / 83 | $18.86 / 83 | 0 | 15 | 24.328485% | -0.596413 | -0.154953 | 0.011878 | 0.493834 | -0.268292 |
| XSP27Jun22C399.00 | CALL | 399.00 | | $8.34 / 170 | $8.56 / 170 | 0 | 0 | 23.741056% | 0.415228 | -0.167162 | 0.011960 | 0.497234 | 0.163097 |
| XSP27Jun22P399.00 | PUT | 399.00 | | $17.19 / 119 | $17.42 / 119 | 0 | 0 | 24.593758% | -0.584772 | -0.156209 | 0.011960 | 0.497234 | -0.262775 |
| XSP27Jun22C398.00 | CALL | 398.00 | $16.21 | $8.80 / 170 | $9.01 / 170 | 0 | 3 | 23.886804% | 0.426972 | -0.168254 | 0.012031 | 0.500216 | 0.167578 |
| XSP27Jun22P398.00 | PUT | 398.00 | | $16.65 / 136 | $16.87 / 136 | 0 | 0 | 24.731272% | -0.573028 | -0.157329 | 0.012031 | 0.500216 | -0.257226 |
| XSP27Jun22P397.00 | PUT | 397.00 | | $16.11 / 136 | $16.34 / 136 | 0 | 0 | 24.865593% | -0.561188 | -0.158309 | 0.012093 | 0.502768 | -0.251651 |
| XSP27Jun22C396.00 | CALL | 396.00 | | $9.75 / 153 | $9.96 / 153 | 0 | 0 | 24.177387% | 0.450736 | -0.170015 | 0.012143 | 0.504880 | 0.176618 |
| XSP27Jun22P396.00 | PUT | 396.00 | | $15.59 / 136 | $15.83 / 136 | 0 | 0 | 25.008572% | -0.549264 | -0.159145 | 0.012143 | 0.504880 | -0.246052 |
| XSP27Jun22C395.00 | CALL | 395.00 | | $10.24 / 153 | $10.45 / 153 | 0 | 0 | 24.314863% | 0.462736 | -0.170677 | 0.012183 | 0.506543 | 0.181168 |
| XSP27Jun22C394.00 | CALL | 394.00 | | $10.75 / 153 | $10.96 / 153 | 0 | 0 | 24.465783% | 0.474800 | -0.171190 | 0.012212 | 0.507749 | 0.185732 |
| XSP27Jun22P394.00 | PUT | 394.00 | $14.83 | $14.60 / 153 | $14.83 / 153 | 0 | 2 | 25.297180% | -0.525200 | -0.160375 | 0.012212 | 0.507749 | -0.234804 |
| XSP27Jun22C393.00 | CALL | 393.00 | | $11.27 / 153 | $11.48 / 153 | 0 | 0 | 24.610857% | 0.486918 | -0.171551 | 0.012230 | 0.508490 | 0.190305 |
| XSP27Jun22P393.00 | PUT | 393.00 | $15.96 | $14.06 / 153 | $14.36 / 153 | 0 | 10 | 25.389611% | -0.513082 | -0.160763 | 0.012230 | 0.508490 | -0.229163 |
| XSP27Jun22C392.00 | CALL | 392.00 | | $11.81 / 153 | $12.12 / 153 | 0 | 0 | 24.868482% | 0.499079 | -0.171758 | 0.012237 | 0.508763 | 0.194884 |
| XSP27Jun22P392.00 | PUT | 392.00 | | $13.57 / 153 | $13.89 / 153 | 0 | 0 | 25.507055% | -0.500921 | -0.160997 | 0.012237 | 0.508763 | -0.223517 |
| XSP27Jun22C391.00 | CALL | 391.00 | | $12.35 / 153 | $12.56 / 153 | 0 | 0 | 24.903001% | 0.511271 | -0.171809 | 0.012232 | 0.508561 | 0.199463 |
| XSP27Jun22P391.00 | PUT | 391.00 | | $13.12 / 153 | $13.44 / 153 | 0 | 0 | 25.657436% | -0.488729 | -0.161076 | 0.012232 | 0.508561 | -0.217870 |
| XSP27Jun22C390.00 | CALL | 390.00 | $13.84 | $12.91 / 153 | $13.23 / 153 | 0 | 6 | 25.162850% | 0.523485 | -0.171705 | 0.012216 | 0.507882 | 0.204038 |
| XSP27Jun22C389.00 | CALL | 389.00 | | $13.48 / 153 | $13.80 / 153 | 0 | 0 | 25.308445% | 0.535708 | -0.171443 | 0.012188 | 0.506725 | 0.208603 |
| XSP27Jun22P389.00 | PUT | 389.00 | $12.68 | $12.25 / 153 | $12.57 / 153 | 0 | 2 | 25.953109% | -0.464292 | -0.160765 | 0.012188 | 0.506725 | -0.206595 |
| XSP27Jun22C388.00 | CALL | 388.00 | | $14.06 / 153 | $14.30 / 153 | 0 | 0 | 25.370918% | 0.547928 | -0.171023 | 0.012148 | 0.505088 | 0.213155 |
| XSP27Jun22P388.00 | PUT | 388.00 | | $11.94 / 153 | $12.15 / 153 | 0 | 0 | 26.203609% | -0.452072 | -0.160373 | 0.012148 | 0.505088 | -0.200977 |
| XSP27Jun22C387.00 | CALL | 387.00 | | $14.66 / 136 | $14.88 / 136 | 0 | 0 | 25.508573% | 0.560135 | -0.170447 | 0.012098 | 0.502973 | 0.217687 |
| XSP27Jun22C386.00 | CALL | 386.00 | | $15.26 / 136 | $15.48 / 136 | 0 | 0 | 25.642641% | 0.572316 | -0.169714 | 0.012035 | 0.500382 | 0.222196 |
| XSP27Jun22P386.00 | PUT | 386.00 | | $11.14 / 170 | $11.35 / 170 | 0 | 0 | 26.498648% | -0.427684 | -0.159118 | 0.012035 | 0.500382 | -0.189801 |
| XSP27Jun22C385.00 | CALL | 385.00 | | $15.88 / 136 | $16.10 / 136 | 0 | 0 | 25.793318% | 0.584459 | -0.168825 | 0.011962 | 0.497319 | 0.226676 |
| XSP27Jun22P385.00 | PUT | 385.00 | $8.33 | $10.76 / 170 | $10.97 / 170 | 0 | 1 | 26.652213% | -0.415541 | -0.158257 | 0.011962 | 0.497319 | -0.184253 |
| XSP27Jun22C384.00 | CALL | 384.00 | | $16.50 / 136 | $16.73 / 136 | 0 | 0 | 25.935700% | 0.596554 | -0.167782 | 0.011877 | 0.493789 | 0.231123 |
| XSP27Jun22P384.00 | PUT | 384.00 | | $10.38 / 170 | $10.59 / 170 | 0 | 0 | 26.788124% | -0.403446 | -0.157241 | 0.011877 | 0.493789 | -0.178739 |
| XSP27Jun22P383.00 | PUT | 383.00 | | $10.02 / 170 | $10.23 / 170 | 0 | 0 | 26.936929% | -0.391411 | -0.156074 | 0.011781 | 0.489799 | -0.173264 |
| XSP27Jun22C382.00 | CALL | 382.00 | | $16.91 / 10 | $18.94 / 80 | 0 | 0 | 26.266904% | 0.620551 | -0.165244 | 0.011674 | 0.485356 | 0.239896 |
| XSP27Jun22P382.00 | PUT | 382.00 | | $9.67 / 187 | $9.88 / 187 | 0 | 0 | 27.087044% | -0.379449 | -0.154758 | 0.011674 | 0.485356 | -0.167831 |
| XSP27Jun22C381.00 | CALL | 381.00 | | $17.51 / 78 | $19.63 / 78 | 0 | 0 | 26.380111% | 0.632430 | -0.163753 | 0.011556 | 0.480469 | 0.244214 |
| XSP27Jun22P381.00 | PUT | 381.00 | | $9.33 / 187 | $9.54 / 187 | 0 | 0 | 27.236559% | -0.367570 | -0.153295 | 0.011556 | 0.480469 | -0.162446 |
| XSP27Jun22C380.00 | CALL | 380.00 | | $18.18 / 10 | $20.28 / 77 | 0 | 0 | 26.502334% | 0.644214 | -0.162119 | 0.011428 | 0.475149 | 0.248479 |
| XSP27Jun22C379.00 | CALL | 379.00 | | $18.82 / 86 | $20.95 / 76 | 0 | 0 | 26.591867% | 0.655893 | -0.160346 | 0.011290 | 0.469408 | 0.252687 |
| XSP27Jun22P379.00 | PUT | 379.00 | $5.94 | $8.67 / 204 | $8.88 / 204 | 0 | 50 | 27.514309% | -0.344107 | -0.149942 | 0.011290 | 0.469408 | -0.151839 |
| XSP27Jun22C378.00 | CALL | 378.00 | | $19.51 / 75 | $21.64 / 75 | 0 | 0 | 26.733787% | 0.667455 | -0.158437 | 0.011142 | 0.463258 | 0.256833 |
| XSP27Jun22C377.00 | CALL | 377.00 | $29.44 | $20.24 / 73 | $22.37 / 73 | 0 | 1 | 26.942856% | 0.678890 | -0.156397 | 0.010985 | 0.456715 | 0.260914 |
| XSP27Jun22C376.00 | CALL | 376.00 | | $20.95 / 72 | $23.07 / 72 | 0 | 0 | 27.075864% | 0.690187 | -0.154232 | 0.010818 | 0.449793 | 0.264925 |
| XSP27Jun22P376.00 | PUT | 376.00 | | $7.76 / 221 | $7.97 / 221 | 0 | 0 | 27.948470% | -0.309813 | -0.143911 | 0.010818 | 0.449793 | -0.136398 |
| XSP27Jun22C375.00 | CALL | 375.00 | | $21.67 / 71 | $23.79 / 71 | 0 | 0 | 27.221086% | 0.701337 | -0.151946 | 0.010643 | 0.442509 | 0.268863 |
| XSP27Jun22P375.00 | PUT | 375.00 | | $7.48 / 238 | $7.68 / 238 | 0 | 0 | 28.091900% | -0.298663 | -0.141652 | 0.010643 | 0.442509 | -0.131393 |
| XSP27Jun22C374.00 | CALL | 374.00 | | $22.40 / 70 | $24.52 / 70 | 0 | 0 | 27.368334% | 0.712330 | -0.149545 | 0.010460 | 0.434880 | 0.272722 |
| XSP27Jun22P374.00 | PUT | 374.00 | | $7.20 / 238 | $7.41 / 238 | 0 | 0 | 28.237575% | -0.287670 | -0.139278 | 0.010460 | 0.434880 | -0.126466 |
| XSP27Jun22C373.00 | CALL | 373.00 | | $23.12 / 70 | $25.24 / 70 | 0 | 0 | 27.472437% | 0.723157 | -0.147034 | 0.010268 | 0.426925 | 0.276500 |
| XSP27Jun22P373.00 | PUT | 373.00 | | $6.94 / 255 | $7.14 / 255 | 0 | 0 | 28.386192% | -0.276843 | -0.136796 | 0.010268 | 0.426925 | -0.121621 |
| XSP27Jun22C372.00 | CALL | 372.00 | | $23.84 / 69 | $25.97 / 69 | 0 | 0 | 27.566942% | 0.733808 | -0.144422 | 0.010070 | 0.418662 | 0.280193 |
| XSP27Jun22P372.00 | PUT | 372.00 | $5.93 | $6.68 / 272 | $6.88 / 272 | 0 | 1 | 28.526959% | -0.266192 | -0.134210 | 0.010070 | 0.418662 | -0.116861 |
| XSP27Jun22C371.00 | CALL | 371.00 | | $24.59 / 68 | $26.72 / 68 | 0 | 0 | 27.698841% | 0.744275 | -0.141712 | 0.009864 | 0.410113 | 0.283797 |
| XSP27Jun22C370.00 | CALL | 370.00 | $34.73 | $25.35 / 67 | $27.48 / 67 | 0 | 1 | 27.835349% | 0.754551 | -0.138914 | 0.009652 | 0.401298 | 0.287310 |
| XSP27Jun22P370.00 | PUT | 370.00 | $5.39 | $6.19 / 289 | $6.39 / 289 | 0 | 1 | 28.820954% | -0.245449 | -0.128757 | 0.009652 | 0.401298 | -0.107609 |
| XSP27Jun22C369.00 | CALL | 369.00 | | $26.12 / 66 | $28.24 / 66 | 0 | 0 | 27.964840% | 0.764628 | -0.136032 | 0.009434 | 0.392239 | 0.290728 |
| XSP27Jun22P369.00 | PUT | 369.00 | $3.11 | $5.96 / 289 | $6.15 / 289 | 0 | 2 | 28.964224% | -0.235372 | -0.125903 | 0.009434 | 0.392239 | -0.103123 |
| XSP27Jun22C368.00 | CALL | 368.00 | | $26.89 / 66 | $29.02 / 66 | 0 | 0 | 28.096996% | 0.774498 | -0.133075 | 0.009211 | 0.382956 | 0.294049 |
| XSP27Jun22P368.00 | PUT | 368.00 | | $5.73 / 306 | $5.93 / 306 | 0 | 0 | 29.113206% | -0.225502 | -0.122974 | 0.009211 | 0.382956 | -0.098735 |
| XSP27Jun22C367.00 | CALL | 367.00 | | $27.73 / 65 | $29.85 / 65 | 0 | 0 | 28.363157% | 0.784156 | -0.130050 | 0.008983 | 0.373473 | 0.297271 |
| XSP27Jun22P367.00 | PUT | 367.00 | | $5.51 / 323 | $5.71 / 323 | 0 | 0 | 29.254551% | -0.215844 | -0.119976 | 0.008983 | 0.373473 | -0.094446 |
| XSP27Jun22C366.00 | CALL | 366.00 | | $28.48 / 64 | $30.60 / 64 | 0 | 0 | 28.393482% | 0.793595 | -0.126964 | 0.008750 | 0.363812 | 0.300390 |
| XSP27Jun22P366.00 | PUT | 366.00 | $4.74 | $5.30 / 323 | $5.49 / 323 | 0 | 1 | 29.391163% | -0.206405 | -0.116917 | 0.008750 | 0.363812 | -0.090260 |
| XSP27Jun22C365.00 | CALL | 365.00 | | $29.26 / 64 | $31.38 / 64 | 0 | 0 | 28.481861% | 0.802809 | -0.123825 | 0.008514 | 0.353997 | 0.303405 |
| XSP27Jun22P365.00 | PUT | 365.00 | $5.35 | $5.10 / 340 | $5.29 / 340 | 0 | 1 | 29.547167% | -0.197191 | -0.113805 | 0.008514 | 0.353997 | -0.086177 |
| XSP27Jun22C364.00 | CALL | 364.00 | | $30.07 / 63 | $32.20 / 63 | 0 | 0 | 28.642414% | 0.811795 | -0.120639 | 0.008275 | 0.344050 | 0.306315 |
| XSP27Jun22P364.00 | PUT | 364.00 | | $4.91 / 407 | $5.06 / 407 | 0 | 0 | 29.661496% | -0.188205 | -0.110648 | 0.008275 | 0.344050 | -0.082200 |
| XSP27Jun22C363.00 | CALL | 363.00 | | $30.91 / 62 | $33.03 / 62 | 0 | 0 | 28.839741% | 0.820547 | -0.117416 | 0.008033 | 0.333995 | 0.309116 |
| XSP27Jun22P363.00 | PUT | 363.00 | | $4.72 / 407 | $4.87 / 407 | 0 | 0 | 29.806890% | -0.179453 | -0.107452 | 0.008033 | 0.333995 | -0.078331 |
| XSP27Jun22C362.00 | CALL | 362.00 | | $31.70 / 62 | $33.83 / 62 | 0 | 0 | 28.910558% | 0.829061 | -0.114162 | 0.007789 | 0.323854 | 0.311809 |
| XSP27Jun22P362.00 | PUT | 362.00 | | $4.54 / 424 | $4.69 / 424 | 0 | 0 | 29.963100% | -0.170939 | -0.104225 | 0.007789 | 0.323854 | -0.074571 |
| XSP27Jun22C361.00 | CALL | 361.00 | | $32.55 / 61 | $34.68 / 61 | 0 | 0 | 29.114908% | 0.837336 | -0.110884 | 0.007544 | 0.313652 | 0.314392 |
| XSP27Jun22P361.00 | PUT | 361.00 | | $4.37 / 424 | $4.51 / 424 | 0 | 0 | 30.114826% | -0.162664 | -0.100975 | 0.007544 | 0.313652 | -0.070920 |
| XSP27Jun22C360.00 | CALL | 360.00 | | $33.38 / 61 | $35.51 / 61 | 0 | 0 | 29.246253% | 0.845367 | -0.107591 | 0.007298 | 0.303409 | 0.316865 |
| XSP27Jun22P360.00 | PUT | 360.00 | $3.91 | $4.20 / 441 | $4.35 / 441 | 0 | 1 | 30.281254% | -0.154633 | -0.097709 | 0.007298 | 0.303409 | -0.067381 |
| XSP27Jun22C359.00 | CALL | 359.00 | | $34.22 / 60 | $36.35 / 60 | 0 | 0 | 29.388204% | 0.853152 | -0.104289 | 0.007051 | 0.293150 | 0.319225 |
| XSP27Jun22P359.00 | PUT | 359.00 | | $4.04 / 458 | $4.18 / 458 | 0 | 0 | 30.429123% | -0.146848 | -0.094434 | 0.007051 | 0.293150 | -0.063953 |
| XSP27Jun22C358.00 | CALL | 358.00 | | $35.06 / 60 | $37.19 / 60 | 0 | 0 | 29.514739% | 0.860691 | -0.100986 | 0.006804 | 0.282895 | 0.321474 |
| XSP27Jun22P358.00 | PUT | 358.00 | | $3.88 / 458 | $4.03 / 458 | 0 | 0 | 30.589245% | -0.139309 | -0.091159 | 0.006804 | 0.282895 | -0.060636 |
| XSP27Jun22C357.00 | CALL | 357.00 | | $35.90 / 60 | $38.02 / 60 | 0 | 0 | 29.603726% | 0.867982 | -0.097688 | 0.006558 | 0.272666 | 0.323612 |
| XSP27Jun22C356.00 | CALL | 356.00 | | $36.77 / 59 | $38.90 / 59 | 0 | 0 | 29.802500% | 0.875025 | -0.094403 | 0.006313 | 0.262485 | 0.325637 |
| XSP27Jun22P356.00 | PUT | 356.00 | | $3.59 / 567 | $3.73 / 552 | 0 | 0 | 30.907357% | -0.124975 | -0.084631 | 0.006313 | 0.262485 | -0.054339 |
| XSP27Jun22C355.00 | CALL | 355.00 | | $37.63 / 59 | $39.76 / 59 | 0 | 0 | 29.938309% | 0.881820 | -0.091138 | 0.006070 | 0.252371 | 0.327551 |
| XSP27Jun22P355.00 | PUT | 355.00 | $4.07 | $3.45 / 567 | $3.59 / 552 | 0 | 1 | 31.065259% | -0.118180 | -0.081393 | 0.006070 | 0.252371 | -0.051358 |
| XSP27Jun22C354.00 | CALL | 354.00 | | $38.47 / 58 | $40.60 / 58 | 0 | 0 | 29.987142% | 0.888367 | -0.087898 | 0.005829 | 0.242344 | 0.329353 |
| XSP27Jun22P354.00 | PUT | 354.00 | | $3.32 / 584 | $3.46 / 573 | 0 | 0 | 31.238714% | -0.111633 | -0.078180 | 0.005829 | 0.242344 | -0.048488 |
| XSP27Jun22C353.00 | CALL | 353.00 | | $39.34 / 58 | $41.47 / 58 | 0 | 0 | 30.117194% | 0.894668 | -0.084690 | 0.005590 | 0.232422 | 0.331046 |
| XSP27Jun22P353.00 | PUT | 353.00 | | $3.19 / 526 | $3.33 / 526 | 0 | 0 | 31.399400% | -0.105332 | -0.075000 | 0.005590 | 0.232422 | -0.045728 |
| XSP27Jun22C352.00 | CALL | 352.00 | | $40.26 / 58 | $42.39 / 58 | 0 | 0 | 30.411862% | 0.900725 | -0.081519 | 0.005355 | 0.222624 | 0.332629 |
| XSP27Jun22P352.00 | PUT | 352.00 | | $3.07 / 526 | $3.21 / 526 | 0 | 0 | 31.577195% | -0.099275 | -0.071857 | 0.005355 | 0.222624 | -0.043077 |
| XSP27Jun22C351.00 | CALL | 351.00 | | $41.14 / 57 | $43.27 / 57 | 0 | 0 | 30.548486% | 0.906538 | -0.078392 | 0.005122 | 0.212966 | 0.334104 |
| XSP27Jun22P351.00 | PUT | 351.00 | | $2.95 / 543 | $3.09 / 543 | 0 | 0 | 31.738870% | -0.093462 | -0.068757 | 0.005122 | 0.212966 | -0.040535 |
| XSP27Jun22C350.00 | CALL | 350.00 | | $41.99 / 57 | $44.11 / 57 | 0 | 0 | 30.533234% | 0.912112 | -0.075313 | 0.004894 | 0.203464 | 0.335473 |
| XSP27Jun22P350.00 | PUT | 350.00 | | $2.84 / 618 | $2.98 / 616 | 0 | 0 | 31.923383% | -0.087888 | -0.065705 | 0.004894 | 0.203464 | -0.038099 |
| XSP27Jun22C345.00 | CALL | 345.00 | | $46.48 / 55 | $48.61 / 55 | 0 | 0 | 31.234383% | 0.936503 | -0.060805 | 0.003819 | 0.158784 | 0.340772 |
| XSP27Jun22P345.00 | PUT | 345.00 | $2.30 | $2.34 / 669 | $2.47 / 669 | 0 | 5 | 32.797308% | -0.063497 | -0.051335 | 0.003819 | 0.158784 | -0.027463 |
| XSP27Jun22C340.00 | CALL | 340.00 | | $51.07 / 54 | $53.20 / 54 | 0 | 0 | 31.950034% | 0.955507 | -0.048098 | 0.002881 | 0.119783 | 0.343695 |
| XSP27Jun22P340.00 | PUT | 340.00 | | $1.94 / 720 | $2.06 / 720 | 0 | 0 | 33.744843% | -0.044493 | -0.038765 | 0.002881 | 0.119783 | -0.019204 |
| XSP27Jun22C335.00 | CALL | 335.00 | | $55.74 / 53 | $57.87 / 53 | 0 | 0 | 32.691658% | 0.969813 | -0.037447 | 0.002098 | 0.087220 | 0.344558 |
| XSP27Jun22P335.00 | PUT | 335.00 | | $1.61 / 771 | $1.73 / 771 | 0 | 0 | 34.731605% | -0.030187 | -0.028252 | 0.002098 | 0.087220 | -0.013004 |
| XSP27Jun22C330.00 | CALL | 330.00 | | $60.47 / 53 | $62.59 / 53 | 0 | 0 | 33.390302% | 0.980206 | -0.028900 | 0.001472 | 0.061208 | 0.343713 |
| XSP27Jun22P330.00 | PUT | 330.00 | | $1.35 / 680 | $1.46 / 680 | 0 | 0 | 35.786194% | -0.019794 | -0.019842 | 0.001472 | 0.061208 | -0.008512 |