XSP.IN Option Chain
End of day data from May 23, 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 |
| XSP27Jun22C431.00 | CALL | 431.00 | $1.12 | $1.35 / 669 | $1.48 / 544 | 10 | 0 | 20.737420% | 0.166951 | -0.111781 | 0.007894 | 0.312162 | 0.062759 |
| XSP27Jun22C429.00 | CALL | 429.00 | $1.32 | $1.62 / 635 | $1.74 / 635 | 10 | 0 | 20.910125% | 0.181952 | -0.118117 | 0.008337 | 0.329702 | 0.068333 |
| XSP27Jun22C435.00 | CALL | 435.00 | $0.85 | $0.93 / 754 | $1.04 / 629 | 1 | 4 | 20.404904% | 0.139595 | -0.099187 | 0.007011 | 0.277233 | 0.052568 |
| XSP27Jun22C430.00 | CALL | 430.00 | $1.31 | $1.48 / 652 | $1.61 / 527 | 1 | 1 | 20.831883% | 0.174340 | -0.114950 | 0.008116 | 0.320938 | 0.065506 |
| XSP27Jun22P382.00 | PUT | 382.00 | $7.34 | $6.91 / 238 | $7.07 / 238 | 1 | 0 | 27.518475% | -0.292077 | -0.147872 | 0.010839 | 0.428629 | -0.120464 |
| XSP27Jun22P380.00 | PUT | 380.00 | $6.78 | $6.38 / 272 | $6.54 / 272 | 1 | 14 | 27.797707% | -0.269885 | -0.142460 | 0.010433 | 0.412564 | -0.111158 |
| XSP27Jun22P358.00 | PUT | 358.00 | $3.00 | $2.53 / 560 | $2.65 / 560 | 1 | 0 | 30.934267% | -0.086738 | -0.068567 | 0.004986 | 0.197168 | -0.035286 |
| XSP27Jun22P353.00 | PUT | 353.00 | $2.46 | $2.05 / 611 | $2.17 / 611 | 1 | 0 | 31.781451% | -0.062084 | -0.053157 | 0.003861 | 0.152688 | -0.025200 |
| XSP27Jun22C475.00 | CALL | 475.00 | | | $0.06 / 975 | 0 | 0 | 22.525386% | 0.014429 | -0.016269 | 0.001156 | 0.045713 | 0.005500 |
| XSP27Jun22P475.00 | PUT | 475.00 | | $76.54 / 50 | $78.46 / 50 | 0 | 0 | 28.529865% | -0.985571 | -0.003554 | 0.001156 | 0.045713 | -0.462541 |
| XSP27Jun22C470.00 | CALL | 470.00 | | $0.02 / 850 | $0.08 / 1,475 | 0 | 0 | 20.908301% | 0.020051 | -0.021562 | 0.001531 | 0.060558 | 0.007635 |
| XSP27Jun22P470.00 | PUT | 470.00 | | $71.55 / 50 | $73.47 / 50 | 0 | 0 | 27.180033% | -0.979949 | -0.008980 | 0.001531 | 0.060558 | -0.455480 |
| XSP27Jun22C465.00 | CALL | 465.00 | | $0.04 / 850 | $0.10 / 1,475 | 0 | 0 | 20.511759% | 0.027520 | -0.028155 | 0.001999 | 0.079039 | 0.010466 |
| XSP27Jun22P465.00 | PUT | 465.00 | | $66.57 / 50 | $68.49 / 50 | 0 | 0 | 25.919758% | -0.972480 | -0.015708 | 0.001999 | 0.079039 | -0.447722 |
| XSP27Jun22C460.00 | CALL | 460.00 | | $0.07 / 975 | $0.13 / 1,175 | 0 | 0 | 20.153798% | 0.037296 | -0.036206 | 0.002569 | 0.101584 | 0.014165 |
| XSP27Jun22P460.00 | PUT | 460.00 | | $61.57 / 50 | $63.50 / 50 | 0 | 0 | 24.440949% | -0.962704 | -0.023892 | 0.002569 | 0.101584 | -0.439096 |
| XSP27Jun22C455.00 | CALL | 455.00 | $1.03 | $0.12 / 975 | $0.18 / 975 | 0 | 1 | 19.916598% | 0.049892 | -0.045824 | 0.003249 | 0.128493 | 0.018923 |
| XSP27Jun22P455.00 | PUT | 455.00 | | $56.68 / 50 | $58.61 / 50 | 0 | 0 | 23.972318% | -0.950108 | -0.033644 | 0.003249 | 0.128493 | -0.429412 |
| XSP27Jun22C450.00 | CALL | 450.00 | | $0.20 / 1,141 | $0.27 / 941 | 0 | 0 | 19.828449% | 0.065864 | -0.057052 | 0.004043 | 0.159871 | 0.024942 |
| XSP27Jun22P450.00 | PUT | 450.00 | | $51.73 / 50 | $53.65 / 50 | 0 | 0 | 22.723473% | -0.934136 | -0.045006 | 0.004043 | 0.159871 | -0.418466 |
| XSP27Jun22C445.00 | CALL | 445.00 | $1.52 | $0.34 / 765 | $0.42 / 890 | 0 | 2 | 19.904723% | 0.085783 | -0.069833 | 0.004945 | 0.195541 | 0.032430 |
| XSP27Jun22P445.00 | PUT | 445.00 | | $46.88 / 51 | $48.81 / 51 | 0 | 0 | 22.184676% | -0.914217 | -0.057921 | 0.004945 | 0.195541 | -0.406051 |
| XSP27Jun22C440.00 | CALL | 440.00 | | $0.57 / 822 | $0.66 / 697 | 0 | 0 | 20.096898% | 0.110198 | -0.083987 | 0.005942 | 0.234975 | 0.041582 |
| XSP27Jun22P440.00 | PUT | 440.00 | | $42.18 / 52 | $44.17 / 52 | 0 | 0 | 22.347255% | -0.889802 | -0.072209 | 0.005942 | 0.234975 | -0.391972 |
| XSP27Jun22P435.00 | PUT | 435.00 | | $37.53 / 53 | $39.45 / 53 | 0 | 0 | 21.905350% | -0.860405 | -0.087543 | 0.007011 | 0.277233 | -0.376059 |
| XSP27Jun22C434.00 | CALL | 434.00 | $1.09 | $1.03 / 737 | $1.14 / 612 | 0 | 5 | 20.509196% | 0.146107 | -0.102313 | 0.007230 | 0.285911 | 0.054997 |
| XSP27Jun22P434.00 | PUT | 434.00 | | $36.63 / 53 | $38.55 / 53 | 0 | 0 | 21.924456% | -0.853893 | -0.090695 | 0.007230 | 0.285911 | -0.372645 |
| XSP27Jun22C433.00 | CALL | 433.00 | | $1.13 / 720 | $1.24 / 595 | 0 | 0 | 20.574936% | 0.152836 | -0.105457 | 0.007451 | 0.294634 | 0.057504 |
| XSP27Jun22P433.00 | PUT | 433.00 | | $35.75 / 54 | $37.68 / 54 | 0 | 0 | 22.026253% | -0.847164 | -0.093866 | 0.007451 | 0.294634 | -0.369152 |
| XSP27Jun22C432.00 | CALL | 432.00 | | $1.24 / 686 | $1.35 / 561 | 0 | 0 | 20.648843% | 0.159783 | -0.108615 | 0.007672 | 0.303389 | 0.060091 |
| XSP27Jun22P432.00 | PUT | 432.00 | | $34.84 / 54 | $36.77 / 54 | 0 | 0 | 21.957697% | -0.840217 | -0.097050 | 0.007672 | 0.303389 | -0.365580 |
| XSP27Jun22P431.00 | PUT | 431.00 | | $33.95 / 55 | $35.88 / 55 | 0 | 0 | 21.943526% | -0.833049 | -0.100243 | 0.007894 | 0.312162 | -0.361928 |
| XSP27Jun22P430.00 | PUT | 430.00 | | $33.14 / 55 | $35.06 / 55 | 0 | 0 | 22.184000% | -0.825660 | -0.103439 | 0.008116 | 0.320938 | -0.358195 |
| XSP27Jun22P429.00 | PUT | 429.00 | | $32.24 / 56 | $34.16 / 56 | 0 | 0 | 22.084616% | -0.818048 | -0.106633 | 0.008337 | 0.329702 | -0.354382 |
| XSP27Jun22C428.00 | CALL | 428.00 | | $1.76 / 618 | $1.89 / 493 | 0 | 0 | 20.995138% | 0.189787 | -0.121276 | 0.008558 | 0.338436 | 0.071241 |
| XSP27Jun22P428.00 | PUT | 428.00 | | $31.39 / 56 | $33.31 / 56 | 0 | 0 | 22.134257% | -0.810213 | -0.109819 | 0.008558 | 0.338436 | -0.350489 |
| XSP27Jun22C427.00 | CALL | 427.00 | | $1.92 / 601 | $2.05 / 476 | 0 | 0 | 21.097590% | 0.197845 | -0.124421 | 0.008778 | 0.347124 | 0.074229 |
| XSP27Jun22P427.00 | PUT | 427.00 | | $30.59 / 57 | $32.56 / 57 | 0 | 0 | 22.398899% | -0.802155 | -0.112990 | 0.008778 | 0.347124 | -0.346515 |
| XSP27Jun22C426.00 | CALL | 426.00 | | $2.08 / 584 | $2.22 / 459 | 0 | 0 | 21.185539% | 0.206125 | -0.127545 | 0.008996 | 0.355749 | 0.077297 |
| XSP27Jun22P426.00 | PUT | 426.00 | | $29.72 / 58 | $31.64 / 58 | 0 | 0 | 22.250260% | -0.793875 | -0.116142 | 0.008996 | 0.355749 | -0.342462 |
| XSP27Jun22C425.00 | CALL | 425.00 | | $2.26 / 567 | $2.40 / 442 | 0 | 0 | 21.287838% | 0.214628 | -0.130644 | 0.009212 | 0.364293 | 0.080445 |
| XSP27Jun22P425.00 | PUT | 425.00 | | $28.92 / 58 | $30.84 / 58 | 0 | 0 | 22.372792% | -0.785372 | -0.119267 | 0.009212 | 0.364293 | -0.338329 |
| XSP27Jun22C424.00 | CALL | 424.00 | | $2.45 / 531 | $2.59 / 425 | 0 | 0 | 21.389514% | 0.223352 | -0.133709 | 0.009426 | 0.372738 | 0.083671 |
| XSP27Jun22P424.00 | PUT | 424.00 | | $28.13 / 59 | $30.10 / 59 | 0 | 0 | 22.565366% | -0.776648 | -0.122359 | 0.009426 | 0.372738 | -0.334118 |
| XSP27Jun22C423.00 | CALL | 423.00 | | $2.65 / 510 | $2.80 / 391 | 0 | 0 | 21.501896% | 0.232296 | -0.136735 | 0.009636 | 0.381066 | 0.086975 |
| XSP27Jun22P423.00 | PUT | 423.00 | | $27.29 / 60 | $29.21 / 60 | 0 | 0 | 22.438548% | -0.767704 | -0.125412 | 0.009636 | 0.381066 | -0.329828 |
| XSP27Jun22C422.00 | CALL | 422.00 | | $2.86 / 467 | $3.01 / 374 | 0 | 0 | 21.597292% | 0.241458 | -0.139716 | 0.009843 | 0.389257 | 0.090356 |
| XSP27Jun22P422.00 | PUT | 422.00 | | $26.50 / 61 | $28.43 / 61 | 0 | 0 | 22.514629% | -0.758542 | -0.128419 | 0.009843 | 0.389257 | -0.325462 |
| XSP27Jun22C421.00 | CALL | 421.00 | | $3.08 / 475 | $3.23 / 357 | 0 | 0 | 21.687603% | 0.250834 | -0.142643 | 0.010047 | 0.397293 | 0.093812 |
| XSP27Jun22P421.00 | PUT | 421.00 | | $25.76 / 62 | $27.68 / 62 | 0 | 0 | 22.671105% | -0.749166 | -0.131374 | 0.010047 | 0.397293 | -0.321020 |
| XSP27Jun22C420.00 | CALL | 420.00 | | $3.31 / 453 | $3.47 / 340 | 0 | 0 | 21.789074% | 0.260423 | -0.145511 | 0.010245 | 0.405154 | 0.097343 |
| XSP27Jun22P420.00 | PUT | 420.00 | | $24.97 / 62 | $26.90 / 62 | 0 | 0 | 22.689572% | -0.739577 | -0.134268 | 0.010245 | 0.405154 | -0.316504 |
| XSP27Jun22C419.00 | CALL | 419.00 | | $3.56 / 403 | $3.72 / 323 | 0 | 0 | 21.898587% | 0.270221 | -0.148313 | 0.010439 | 0.412821 | 0.100947 |
| XSP27Jun22P419.00 | PUT | 419.00 | | $24.23 / 63 | $26.15 / 63 | 0 | 0 | 22.783411% | -0.729779 | -0.137097 | 0.010439 | 0.412821 | -0.311915 |
| XSP27Jun22C418.00 | CALL | 418.00 | | $3.82 / 402 | $3.98 / 306 | 0 | 0 | 21.999840% | 0.280224 | -0.151041 | 0.010628 | 0.420275 | 0.104622 |
| XSP27Jun22P418.00 | PUT | 418.00 | | $23.52 / 64 | $25.44 / 64 | 0 | 0 | 22.936570% | -0.719776 | -0.139852 | 0.010628 | 0.420275 | -0.307254 |
| XSP27Jun22C417.00 | CALL | 417.00 | $1.99 | $4.10 / 403 | $4.26 / 306 | 0 | 5 | 22.121751% | 0.290427 | -0.153689 | 0.010811 | 0.427497 | 0.108366 |
| XSP27Jun22P417.00 | PUT | 417.00 | | $22.82 / 65 | $24.74 / 65 | 0 | 0 | 23.080078% | -0.709573 | -0.142527 | 0.010811 | 0.427497 | -0.302525 |
| XSP27Jun22C416.00 | CALL | 416.00 | | $4.39 / 289 | $4.55 / 289 | 0 | 0 | 22.234621% | 0.300826 | -0.156251 | 0.010987 | 0.434467 | 0.112178 |
| XSP27Jun22P416.00 | PUT | 416.00 | | $22.09 / 67 | $24.01 / 67 | 0 | 0 | 23.124689% | -0.699174 | -0.145115 | 0.010987 | 0.434467 | -0.297728 |
| XSP27Jun22C415.00 | CALL | 415.00 | | $4.69 / 272 | $4.85 / 272 | 0 | 0 | 22.343164% | 0.311416 | -0.158718 | 0.011156 | 0.441166 | 0.116053 |
| XSP27Jun22P415.00 | PUT | 415.00 | | $21.41 / 68 | $23.38 / 68 | 0 | 0 | 23.316201% | -0.688584 | -0.147609 | 0.011156 | 0.441166 | -0.292867 |
| XSP27Jun22C414.00 | CALL | 414.00 | | $5.01 / 255 | $5.17 / 255 | 0 | 0 | 22.465835% | 0.322190 | -0.161085 | 0.011318 | 0.447576 | 0.119992 |
| XSP27Jun22P414.00 | PUT | 414.00 | | $20.70 / 69 | $22.62 / 69 | 0 | 0 | 23.293400% | -0.677810 | -0.150003 | 0.011318 | 0.447576 | -0.287944 |
| XSP27Jun22C413.00 | CALL | 413.00 | | $5.34 / 238 | $5.50 / 238 | 0 | 0 | 22.582673% | 0.333142 | -0.163345 | 0.011473 | 0.453677 | 0.123989 |
| XSP27Jun22P413.00 | PUT | 413.00 | $17.50 | $20.03 / 70 | $21.95 / 70 | 0 | 1 | 23.391190% | -0.666858 | -0.152290 | 0.011473 | 0.453677 | -0.282961 |
| XSP27Jun22C412.00 | CALL | 412.00 | | $5.69 / 238 | $5.85 / 238 | 0 | 0 | 22.712737% | 0.344265 | -0.165492 | 0.011619 | 0.459452 | 0.128043 |
| XSP27Jun22P412.00 | PUT | 412.00 | $17.10 | $19.40 / 72 | $21.32 / 72 | 0 | 1 | 23.548324% | -0.655735 | -0.154463 | 0.011619 | 0.459452 | -0.277921 |
| XSP27Jun22C411.00 | CALL | 411.00 | | $6.04 / 221 | $6.21 / 221 | 0 | 0 | 22.824142% | 0.355552 | -0.167519 | 0.011756 | 0.464884 | 0.132151 |
| XSP27Jun22P411.00 | PUT | 411.00 | | $18.78 / 73 | $20.74 / 73 | 0 | 0 | 23.744722% | -0.644448 | -0.156517 | 0.011756 | 0.464884 | -0.272828 |
| XSP27Jun22C410.00 | CALL | 410.00 | | $6.42 / 204 | $6.59 / 204 | 0 | 0 | 22.960346% | 0.366996 | -0.169420 | 0.011884 | 0.469955 | 0.136310 |
| XSP27Jun22P410.00 | PUT | 410.00 | | $18.16 / 74 | $20.08 / 74 | 0 | 0 | 23.823153% | -0.633004 | -0.158445 | 0.011884 | 0.469955 | -0.267684 |
| XSP27Jun22C409.00 | CALL | 409.00 | $5.41 | $6.81 / 204 | $6.98 / 204 | 0 | 1 | 23.088460% | 0.378587 | -0.171189 | 0.012003 | 0.474649 | 0.140515 |
| XSP27Jun22P409.00 | PUT | 409.00 | | $17.55 / 76 | $19.47 / 76 | 0 | 0 | 23.938387% | -0.621413 | -0.160241 | 0.012003 | 0.474649 | -0.262494 |
| XSP27Jun22C408.00 | CALL | 408.00 | | $7.21 / 187 | $7.38 / 187 | 0 | 0 | 23.208640% | 0.390317 | -0.172822 | 0.012112 | 0.478950 | 0.144763 |
| XSP27Jun22P408.00 | PUT | 408.00 | | $16.94 / 78 | $18.86 / 78 | 0 | 0 | 24.025968% | -0.609683 | -0.161900 | 0.012112 | 0.478950 | -0.257260 |
| XSP27Jun22C407.00 | CALL | 407.00 | | $7.63 / 187 | $7.80 / 187 | 0 | 0 | 23.341947% | 0.402177 | -0.174311 | 0.012210 | 0.482844 | 0.149051 |
| XSP27Jun22P407.00 | PUT | 407.00 | | $16.33 / 79 | $18.26 / 79 | 0 | 0 | 24.096683% | -0.597823 | -0.163416 | 0.012210 | 0.482844 | -0.251987 |
| XSP27Jun22C406.00 | CALL | 406.00 | | $8.07 / 170 | $8.32 / 170 | 0 | 0 | 23.570482% | 0.414157 | -0.175653 | 0.012298 | 0.486317 | 0.153375 |
| XSP27Jun22P406.00 | PUT | 406.00 | | $16.60 / 119 | $16.83 / 119 | 0 | 0 | 24.192936% | -0.585843 | -0.164785 | 0.012298 | 0.486317 | -0.246678 |
| XSP27Jun22C405.00 | CALL | 405.00 | $18.80 | $8.52 / 170 | $8.77 / 170 | 0 | 15 | 23.709059% | 0.426248 | -0.176843 | 0.012375 | 0.489356 | 0.157730 |
| XSP27Jun22P405.00 | PUT | 405.00 | | $16.05 / 136 | $16.28 / 136 | 0 | 0 | 24.324874% | -0.573752 | -0.166002 | 0.012375 | 0.489356 | -0.241337 |
| XSP27Jun22C404.00 | CALL | 404.00 | | $8.98 / 170 | $9.22 / 170 | 0 | 0 | 23.825872% | 0.438438 | -0.177877 | 0.012440 | 0.491948 | 0.162113 |
| XSP27Jun22P404.00 | PUT | 404.00 | | $15.51 / 136 | $15.74 / 136 | 0 | 0 | 24.446122% | -0.561562 | -0.167062 | 0.012440 | 0.491948 | -0.235969 |
| XSP27Jun22C403.00 | CALL | 403.00 | | $9.45 / 153 | $9.70 / 153 | 0 | 0 | 23.960339% | 0.450718 | -0.178749 | 0.012494 | 0.494084 | 0.166518 |
| XSP27Jun22P403.00 | PUT | 403.00 | | $14.98 / 136 | $15.22 / 136 | 0 | 0 | 24.575485% | -0.549282 | -0.167962 | 0.012494 | 0.494084 | -0.230578 |
| XSP27Jun22C402.00 | CALL | 402.00 | | $9.94 / 153 | $10.19 / 153 | 0 | 0 | 24.097384% | 0.463076 | -0.179458 | 0.012537 | 0.495754 | 0.170943 |
| XSP27Jun22P402.00 | PUT | 402.00 | | $14.47 / 153 | $14.71 / 153 | 0 | 0 | 24.708162% | -0.536924 | -0.168697 | 0.012537 | 0.495754 | -0.225168 |
| XSP27Jun22C401.00 | CALL | 401.00 | $14.56 | $10.44 / 153 | $10.70 / 153 | 0 | 1 | 24.237364% | 0.475500 | -0.180000 | 0.012567 | 0.496949 | 0.175381 |
| XSP27Jun22P401.00 | PUT | 401.00 | $14.92 | $13.97 / 153 | $14.22 / 153 | 0 | 9 | 24.844502% | -0.524500 | -0.169266 | 0.012567 | 0.496949 | -0.219745 |
| XSP27Jun22C400.00 | CALL | 400.00 | $21.85 | $10.96 / 153 | $11.21 / 153 | 0 | 15 | 24.370645% | 0.487979 | -0.180373 | 0.012585 | 0.497662 | 0.179829 |
| XSP27Jun22P400.00 | PUT | 400.00 | $13.14 | $13.49 / 153 | $13.73 / 153 | 0 | 15 | 24.974842% | -0.512021 | -0.169665 | 0.012585 | 0.497662 | -0.214312 |
| XSP27Jun22C399.00 | CALL | 399.00 | | $11.49 / 153 | $11.74 / 153 | 0 | 0 | 24.507693% | 0.500501 | -0.180573 | 0.012591 | 0.497888 | 0.184281 |
| XSP27Jun22P399.00 | PUT | 399.00 | | $13.02 / 153 | $13.26 / 153 | 0 | 0 | 25.109617% | -0.499499 | -0.169892 | 0.012591 | 0.497888 | -0.208874 |
| XSP27Jun22C398.00 | CALL | 398.00 | $16.21 | $12.03 / 153 | $12.28 / 153 | 0 | 3 | 24.639452% | 0.513054 | -0.180600 | 0.012584 | 0.497622 | 0.188733 |
| XSP27Jun22P398.00 | PUT | 398.00 | | $12.56 / 153 | $12.81 / 153 | 0 | 0 | 25.249716% | -0.486946 | -0.169946 | 0.012584 | 0.497622 | -0.203436 |
| XSP27Jun22C397.00 | CALL | 397.00 | $7.36 | $12.59 / 153 | $12.83 / 153 | 0 | 5 | 24.774370% | 0.525626 | -0.180453 | 0.012565 | 0.496861 | 0.193180 |
| XSP27Jun22P397.00 | PUT | 397.00 | | $12.12 / 153 | $12.36 / 153 | 0 | 0 | 25.383714% | -0.474374 | -0.169826 | 0.012565 | 0.496861 | -0.198004 |
| XSP27Jun22C396.00 | CALL | 396.00 | | $13.15 / 153 | $13.40 / 153 | 0 | 0 | 24.904636% | 0.538204 | -0.180130 | 0.012533 | 0.495603 | 0.197617 |
| XSP27Jun22P396.00 | PUT | 396.00 | | $11.68 / 153 | $11.93 / 153 | 0 | 0 | 25.513595% | -0.461796 | -0.169530 | 0.012533 | 0.495603 | -0.192582 |
| XSP27Jun22C395.00 | CALL | 395.00 | | $13.73 / 153 | $13.97 / 153 | 0 | 0 | 25.029875% | 0.550775 | -0.179632 | 0.012488 | 0.493850 | 0.202039 |
| XSP27Jun22P395.00 | PUT | 395.00 | $15.38 | $11.26 / 153 | $11.51 / 153 | 0 | 15 | 25.649172% | -0.449225 | -0.169058 | 0.012488 | 0.493850 | -0.187174 |
| XSP27Jun22C394.00 | CALL | 394.00 | | $14.33 / 136 | $14.57 / 136 | 0 | 0 | 25.180806% | 0.563328 | -0.178959 | 0.012432 | 0.491602 | 0.206441 |
| XSP27Jun22P394.00 | PUT | 394.00 | $14.83 | $10.87 / 153 | $11.11 / 153 | 0 | 2 | 25.811115% | -0.436672 | -0.168412 | 0.012432 | 0.491602 | -0.181787 |
| XSP27Jun22C393.00 | CALL | 393.00 | | $14.93 / 136 | $15.18 / 136 | 0 | 0 | 25.317152% | 0.575848 | -0.178111 | 0.012362 | 0.488862 | 0.210819 |
| XSP27Jun22P393.00 | PUT | 393.00 | $15.96 | $10.46 / 170 | $10.71 / 170 | 0 | 10 | 25.928502% | -0.424152 | -0.167591 | 0.012362 | 0.488862 | -0.176424 |
| XSP27Jun22C392.00 | CALL | 392.00 | | $15.55 / 136 | $15.78 / 136 | 0 | 0 | 25.438876% | 0.588324 | -0.177092 | 0.012281 | 0.485635 | 0.215166 |
| XSP27Jun22P392.00 | PUT | 392.00 | | $10.08 / 170 | $10.33 / 170 | 0 | 0 | 26.072762% | -0.411676 | -0.166598 | 0.012281 | 0.485635 | -0.171092 |
| XSP27Jun22C391.00 | CALL | 391.00 | | $16.18 / 119 | $16.41 / 119 | 0 | 0 | 25.581995% | 0.600743 | -0.175901 | 0.012187 | 0.481928 | 0.219478 |
| XSP27Jun22P391.00 | PUT | 391.00 | | $9.71 / 170 | $9.95 / 170 | 0 | 0 | 26.208161% | -0.399257 | -0.165435 | 0.012187 | 0.481928 | -0.165794 |
| XSP27Jun22C390.00 | CALL | 390.00 | $13.84 | $16.00 / 83 | $17.93 / 83 | 0 | 6 | 25.779742% | 0.613092 | -0.174543 | 0.012081 | 0.477746 | 0.223751 |
| XSP27Jun22P390.00 | PUT | 390.00 | $13.01 | $9.35 / 187 | $9.59 / 187 | 0 | 3 | 26.346158% | -0.386908 | -0.164103 | 0.012081 | 0.477746 | -0.160536 |
| XSP27Jun22C389.00 | CALL | 389.00 | | $16.61 / 82 | $18.53 / 82 | 0 | 0 | 25.819511% | 0.625359 | -0.173020 | 0.011964 | 0.473100 | 0.227979 |
| XSP27Jun22P389.00 | PUT | 389.00 | $12.68 | $9.00 / 187 | $9.24 / 187 | 0 | 2 | 26.483977% | -0.374641 | -0.162607 | 0.011964 | 0.473100 | -0.155322 |
| XSP27Jun22C388.00 | CALL | 388.00 | | $17.32 / 80 | $19.24 / 80 | 0 | 0 | 26.057758% | 0.637532 | -0.171335 | 0.011835 | 0.468001 | 0.232158 |
| XSP27Jun22P388.00 | PUT | 388.00 | | $8.66 / 187 | $8.90 / 187 | 0 | 0 | 26.620136% | -0.362468 | -0.160949 | 0.011835 | 0.468001 | -0.150158 |
| XSP27Jun22C387.00 | CALL | 387.00 | | $17.98 / 79 | $19.90 / 79 | 0 | 0 | 26.167189% | 0.649598 | -0.169493 | 0.011695 | 0.462459 | 0.236283 |
| XSP27Jun22P387.00 | PUT | 387.00 | $14.66 | $8.33 / 204 | $8.57 / 204 | 0 | 55 | 26.755041% | -0.350402 | -0.159133 | 0.011695 | 0.462459 | -0.145048 |
| XSP27Jun22C386.00 | CALL | 386.00 | | $18.65 / 77 | $20.57 / 77 | 0 | 0 | 26.275592% | 0.661545 | -0.167498 | 0.011544 | 0.456488 | 0.240349 |
| XSP27Jun22P386.00 | PUT | 386.00 | | $8.09 / 204 | $8.25 / 204 | 0 | 0 | 26.976062% | -0.338455 | -0.157165 | 0.011544 | 0.456488 | -0.139997 |
| XSP27Jun22C385.00 | CALL | 385.00 | | $19.32 / 76 | $21.24 / 76 | 0 | 0 | 26.359635% | 0.673362 | -0.165355 | 0.011382 | 0.450104 | 0.244352 |
| XSP27Jun22P385.00 | PUT | 385.00 | $8.33 | $7.78 / 221 | $7.94 / 221 | 0 | 1 | 27.111782% | -0.326638 | -0.155049 | 0.011382 | 0.450104 | -0.135008 |
| XSP27Jun22C384.00 | CALL | 384.00 | | $20.06 / 75 | $21.98 / 75 | 0 | 0 | 26.576249% | 0.685038 | -0.163070 | 0.011211 | 0.443321 | 0.248287 |
| XSP27Jun22P384.00 | PUT | 384.00 | | $7.48 / 221 | $7.64 / 221 | 0 | 0 | 27.246582% | -0.314962 | -0.152791 | 0.011211 | 0.443321 | -0.130087 |
| XSP27Jun22C383.00 | CALL | 383.00 | $18.85 | $20.77 / 74 | $22.70 / 74 | 0 | 1 | 26.715920% | 0.696562 | -0.160649 | 0.011029 | 0.436156 | 0.252152 |
| XSP27Jun22P383.00 | PUT | 383.00 | | $7.19 / 238 | $7.35 / 238 | 0 | 0 | 27.381942% | -0.303438 | -0.150397 | 0.011029 | 0.436156 | -0.125238 |
| XSP27Jun22C382.00 | CALL | 382.00 | | $21.48 / 72 | $23.41 / 72 | 0 | 0 | 26.822072% | 0.707923 | -0.158098 | 0.010839 | 0.428629 | 0.255940 |
| XSP27Jun22C381.00 | CALL | 381.00 | | $22.21 / 71 | $24.17 / 71 | 0 | 0 | 26.987273% | 0.719110 | -0.155423 | 0.010640 | 0.420759 | 0.259649 |
| XSP27Jun22P381.00 | PUT | 381.00 | | $6.64 / 255 | $6.80 / 255 | 0 | 0 | 27.656850% | -0.280890 | -0.145224 | 0.010640 | 0.420759 | -0.115769 |
| XSP27Jun22C380.00 | CALL | 380.00 | | $22.95 / 70 | $24.87 / 70 | 0 | 0 | 27.071137% | 0.730115 | -0.152632 | 0.010433 | 0.412564 | 0.263275 |
| XSP27Jun22C379.00 | CALL | 379.00 | | $23.66 / 69 | $25.58 / 69 | 0 | 0 | 27.109889% | 0.740928 | -0.149732 | 0.010218 | 0.404068 | 0.266815 |
| XSP27Jun22P379.00 | PUT | 379.00 | $5.94 | $6.12 / 272 | $6.28 / 272 | 0 | 50 | 27.919267% | -0.259072 | -0.139587 | 0.010218 | 0.404068 | -0.106633 |
| XSP27Jun22C378.00 | CALL | 378.00 | | $24.45 / 68 | $26.37 / 68 | 0 | 0 | 27.320441% | 0.751540 | -0.146731 | 0.009996 | 0.395291 | 0.270265 |
| XSP27Jun22P378.00 | PUT | 378.00 | $10.82 | $5.88 / 339 | $6.04 / 339 | 0 | 5 | 28.064976% | -0.248460 | -0.136612 | 0.009996 | 0.395291 | -0.102198 |
| XSP27Jun22C377.00 | CALL | 377.00 | $29.44 | $25.21 / 68 | $27.14 / 68 | 0 | 1 | 27.447439% | 0.761943 | -0.143636 | 0.009768 | 0.386256 | 0.273622 |
| XSP27Jun22P377.00 | PUT | 377.00 | $10.24 | $5.64 / 339 | $5.80 / 356 | 0 | 5 | 28.193252% | -0.238057 | -0.133544 | 0.009768 | 0.386256 | -0.097855 |
| XSP27Jun22C376.00 | CALL | 376.00 | | $25.96 / 67 | $27.89 / 67 | 0 | 0 | 27.515732% | 0.772129 | -0.140456 | 0.009533 | 0.376986 | 0.276883 |
| XSP27Jun22P376.00 | PUT | 376.00 | | $5.41 / 356 | $5.57 / 356 | 0 | 0 | 28.322786% | -0.227871 | -0.130391 | 0.009533 | 0.376986 | -0.093608 |
| XSP27Jun22C375.00 | CALL | 375.00 | | $26.76 / 66 | $28.73 / 66 | 0 | 0 | 27.742152% | 0.782092 | -0.137199 | 0.009293 | 0.367506 | 0.280046 |
| XSP27Jun22P375.00 | PUT | 375.00 | | $5.19 / 373 | $5.35 / 373 | 0 | 0 | 28.458816% | -0.217908 | -0.127161 | 0.009293 | 0.367506 | -0.089460 |
| XSP27Jun22C374.00 | CALL | 374.00 | | $27.55 / 65 | $29.48 / 65 | 0 | 0 | 27.820625% | 0.791824 | -0.133873 | 0.009049 | 0.357838 | 0.283109 |
| XSP27Jun22P374.00 | PUT | 374.00 | | $4.98 / 373 | $5.13 / 390 | 0 | 0 | 28.586745% | -0.208176 | -0.123862 | 0.009049 | 0.357838 | -0.085412 |
| XSP27Jun22C373.00 | CALL | 373.00 | | $28.31 / 65 | $30.23 / 65 | 0 | 0 | 27.833944% | 0.801320 | -0.130487 | 0.008800 | 0.348008 | 0.286069 |
| XSP27Jun22P373.00 | PUT | 373.00 | | $4.77 / 390 | $4.93 / 390 | 0 | 0 | 28.723575% | -0.198680 | -0.120503 | 0.008800 | 0.348008 | -0.081467 |
| XSP27Jun22C372.00 | CALL | 372.00 | | $29.15 / 64 | $31.08 / 64 | 0 | 0 | 28.071000% | 0.810574 | -0.127050 | 0.008548 | 0.338040 | 0.288924 |
| XSP27Jun22P372.00 | PUT | 372.00 | $5.93 | $4.58 / 407 | $4.73 / 407 | 0 | 1 | 28.866239% | -0.189426 | -0.117092 | 0.008548 | 0.338040 | -0.077626 |
| XSP27Jun22C371.00 | CALL | 371.00 | | $29.92 / 63 | $31.84 / 63 | 0 | 0 | 28.066654% | 0.819582 | -0.123569 | 0.008293 | 0.327958 | 0.291673 |
| XSP27Jun22P371.00 | PUT | 371.00 | $6.05 | $4.39 / 407 | $4.54 / 407 | 0 | 100 | 29.002806% | -0.180418 | -0.113638 | 0.008293 | 0.327958 | -0.073892 |
| XSP27Jun22C370.00 | CALL | 370.00 | $34.73 | $30.78 / 63 | $32.70 / 63 | 0 | 1 | 28.310618% | 0.828339 | -0.120055 | 0.008036 | 0.317787 | 0.294315 |
| XSP27Jun22P370.00 | PUT | 370.00 | $5.39 | $4.21 / 424 | $4.35 / 424 | 0 | 1 | 29.136787% | -0.171661 | -0.110150 | 0.008036 | 0.317787 | -0.070265 |
| XSP27Jun22C369.00 | CALL | 369.00 | | $31.60 / 62 | $33.52 / 62 | 0 | 0 | 28.421004% | 0.836843 | -0.116514 | 0.007777 | 0.307551 | 0.296848 |
| XSP27Jun22P369.00 | PUT | 369.00 | $3.11 | $4.03 / 441 | $4.18 / 441 | 0 | 2 | 29.276636% | -0.163157 | -0.106636 | 0.007777 | 0.307551 | -0.066746 |
| XSP27Jun22C368.00 | CALL | 368.00 | | $32.38 / 62 | $34.31 / 62 | 0 | 0 | 28.401680% | 0.845090 | -0.112956 | 0.007517 | 0.297274 | 0.299271 |
| XSP27Jun22P368.00 | PUT | 368.00 | | $3.86 / 458 | $4.01 / 458 | 0 | 0 | 29.413732% | -0.154910 | -0.103105 | 0.007517 | 0.297274 | -0.063337 |
| XSP27Jun22C367.00 | CALL | 367.00 | | $33.26 / 61 | $35.18 / 61 | 0 | 0 | 28.639763% | 0.853078 | -0.109389 | 0.007257 | 0.286980 | 0.301585 |
| XSP27Jun22P367.00 | PUT | 367.00 | | $3.70 / 458 | $3.84 / 458 | 0 | 0 | 29.545952% | -0.146922 | -0.099565 | 0.007257 | 0.286980 | -0.060039 |
| XSP27Jun22C366.00 | CALL | 366.00 | | $34.08 / 60 | $36.01 / 60 | 0 | 0 | 28.701181% | 0.860806 | -0.105821 | 0.006997 | 0.276692 | 0.303788 |
| XSP27Jun22P366.00 | PUT | 366.00 | $4.74 | $3.54 / 475 | $3.69 / 475 | 0 | 1 | 29.692682% | -0.139194 | -0.096024 | 0.006997 | 0.276692 | -0.056850 |
| XSP27Jun22C365.00 | CALL | 365.00 | | $34.96 / 60 | $36.88 / 60 | 0 | 0 | 28.902644% | 0.868272 | -0.102260 | 0.006738 | 0.266433 | 0.305880 |
| XSP27Jun22P365.00 | PUT | 365.00 | $5.35 | $3.40 / 492 | $3.54 / 492 | 0 | 1 | 29.850308% | -0.131728 | -0.092490 | 0.006738 | 0.266433 | -0.053773 |
| XSP27Jun22C364.00 | CALL | 364.00 | | $35.80 / 60 | $37.73 / 60 | 0 | 0 | 28.990309% | 0.875476 | -0.098714 | 0.006479 | 0.256225 | 0.307862 |
| XSP27Jun22P364.00 | PUT | 364.00 | | $3.25 / 492 | $3.39 / 492 | 0 | 0 | 29.974000% | -0.124524 | -0.088971 | 0.006479 | 0.256225 | -0.050806 |
| XSP27Jun22C363.00 | CALL | 363.00 | | $36.64 / 59 | $38.57 / 59 | 0 | 0 | 29.036999% | 0.882420 | -0.095191 | 0.006223 | 0.246088 | 0.309734 |
| XSP27Jun22P363.00 | PUT | 363.00 | | $3.12 / 509 | $3.26 / 509 | 0 | 0 | 30.147318% | -0.117580 | -0.085474 | 0.006223 | 0.246088 | -0.047948 |
| XSP27Jun22C362.00 | CALL | 362.00 | | $37.53 / 59 | $39.46 / 59 | 0 | 0 | 29.240221% | 0.889102 | -0.091697 | 0.005969 | 0.236044 | 0.311496 |
| XSP27Jun22P362.00 | PUT | 362.00 | | $2.99 / 526 | $3.13 / 526 | 0 | 0 | 30.303077% | -0.110898 | -0.082007 | 0.005969 | 0.236044 | -0.045201 |
| XSP27Jun22C361.00 | CALL | 361.00 | | $38.41 / 58 | $40.33 / 58 | 0 | 0 | 29.368805% | 0.895525 | -0.088240 | 0.005718 | 0.226112 | 0.313150 |
| XSP27Jun22P361.00 | PUT | 361.00 | | $2.87 / 526 | $3.00 / 526 | 0 | 0 | 30.458302% | -0.104475 | -0.078576 | 0.005718 | 0.226112 | -0.042562 |
| XSP27Jun22C360.00 | CALL | 360.00 | | $39.23 / 58 | $41.15 / 58 | 0 | 0 | 29.270714% | 0.901691 | -0.084825 | 0.005470 | 0.216310 | 0.314696 |
| XSP27Jun22P360.00 | PUT | 360.00 | $3.91 | $2.75 / 543 | $2.88 / 543 | 0 | 1 | 30.615969% | -0.098309 | -0.075189 | 0.005470 | 0.216310 | -0.040031 |
| XSP27Jun22C359.00 | CALL | 359.00 | | $40.14 / 58 | $42.07 / 58 | 0 | 0 | 29.513980% | 0.907603 | -0.081460 | 0.005226 | 0.206657 | 0.316135 |
| XSP27Jun22P359.00 | PUT | 359.00 | | $2.63 / 560 | $2.76 / 560 | 0 | 0 | 30.755732% | -0.092397 | -0.071850 | 0.005226 | 0.206657 | -0.037606 |
| XSP27Jun22C358.00 | CALL | 358.00 | | $41.06 / 57 | $42.98 / 57 | 0 | 0 | 29.743262% | 0.913262 | -0.078150 | 0.004986 | 0.197168 | 0.317470 |
| XSP27Jun22C357.00 | CALL | 357.00 | | $41.92 / 57 | $43.85 / 57 | 0 | 0 | 29.751633% | 0.918673 | -0.074901 | 0.004751 | 0.187858 | 0.318701 |
| XSP27Jun22P357.00 | PUT | 357.00 | $5.25 | $2.42 / 577 | $2.55 / 577 | 0 | 55 | 31.099140% | -0.081327 | -0.065345 | 0.004751 | 0.187858 | -0.033070 |
| XSP27Jun22C356.00 | CALL | 356.00 | | $42.85 / 57 | $44.77 / 57 | 0 | 0 | 29.993530% | 0.923839 | -0.071718 | 0.004520 | 0.178743 | 0.319830 |
| XSP27Jun22P356.00 | PUT | 356.00 | | $2.32 / 594 | $2.45 / 594 | 0 | 0 | 31.266964% | -0.076161 | -0.062188 | 0.004520 | 0.178743 | -0.030955 |
| XSP27Jun22C355.00 | CALL | 355.00 | | $43.75 / 56 | $45.67 / 56 | 0 | 0 | 30.110422% | 0.928765 | -0.068605 | 0.004295 | 0.169836 | 0.320860 |
| XSP27Jun22P355.00 | PUT | 355.00 | $4.07 | $2.23 / 594 | $2.35 / 594 | 0 | 1 | 31.439908% | -0.071235 | -0.059102 | 0.004295 | 0.169836 | -0.028940 |
| XSP27Jun22C354.00 | CALL | 354.00 | | $44.65 / 56 | $46.58 / 56 | 0 | 0 | 30.231413% | 0.933456 | -0.065566 | 0.004075 | 0.161147 | 0.321792 |
| XSP27Jun22P354.00 | PUT | 354.00 | | $2.13 / 611 | $2.26 / 611 | 0 | 0 | 31.598539% | -0.066544 | -0.056090 | 0.004075 | 0.161147 | -0.027022 |
| XSP27Jun22C353.00 | CALL | 353.00 | | $45.56 / 56 | $47.49 / 56 | 0 | 0 | 30.355509% | 0.937916 | -0.062606 | 0.003861 | 0.152688 | 0.322628 |
| XSP27Jun22C352.00 | CALL | 352.00 | | $46.48 / 55 | $48.40 / 55 | 0 | 0 | 30.491120% | 0.942151 | -0.059728 | 0.003653 | 0.144469 | 0.323372 |
| XSP27Jun22P352.00 | PUT | 352.00 | | $1.97 / 703 | $2.08 / 703 | 0 | 0 | 31.951530% | -0.057849 | -0.050305 | 0.003653 | 0.144469 | -0.023471 |
| XSP27Jun22C351.00 | CALL | 351.00 | | $47.40 / 55 | $49.32 / 55 | 0 | 0 | 30.628540% | 0.946167 | -0.056935 | 0.003452 | 0.136496 | 0.324025 |
| XSP27Jun22P351.00 | PUT | 351.00 | | $1.89 / 720 | $2.00 / 720 | 0 | 0 | 32.128973% | -0.053833 | -0.047539 | 0.003452 | 0.136496 | -0.021833 |
| XSP27Jun22C350.00 | CALL | 350.00 | | $48.32 / 55 | $50.24 / 55 | 0 | 0 | 30.749048% | 0.949969 | -0.054228 | 0.003257 | 0.128778 | 0.324590 |
| XSP27Jun22P350.00 | PUT | 350.00 | | $1.81 / 720 | $1.92 / 720 | 0 | 0 | 32.294902% | -0.050031 | -0.044859 | 0.003257 | 0.128778 | -0.020283 |
| XSP27Jun22C345.00 | CALL | 345.00 | | $52.95 / 54 | $54.87 / 54 | 0 | 0 | 31.234236% | 0.966000 | -0.042066 | 0.002381 | 0.094164 | 0.326189 |
| XSP27Jun22P345.00 | PUT | 345.00 | $2.30 | $1.48 / 771 | $1.58 / 771 | 0 | 5 | 33.223719% | -0.034000 | -0.032831 | 0.002381 | 0.094164 | -0.013757 |
| XSP27Jun22C340.00 | CALL | 340.00 | | $57.64 / 53 | $59.57 / 53 | 0 | 0 | 31.619952% | 0.977684 | -0.032234 | 0.001676 | 0.066296 | 0.326006 |
| XSP27Jun22P340.00 | PUT | 340.00 | | $1.21 / 805 | $1.31 / 805 | 0 | 0 | 34.190226% | -0.022316 | -0.023133 | 0.001676 | 0.066296 | -0.009014 |
| XSP27Jun22C335.00 | CALL | 335.00 | | $62.49 / 52 | $64.41 / 52 | 0 | 0 | 32.748479% | 0.985879 | -0.024635 | 0.001135 | 0.044869 | 0.324398 |
| XSP27Jun22P335.00 | PUT | 335.00 | | $1.00 / 839 | $1.09 / 839 | 0 | 0 | 35.213534% | -0.014121 | -0.015667 | 0.001135 | 0.044869 | -0.005694 |
| XSP27Jun22C330.00 | CALL | 330.00 | | $67.29 / 52 | $69.21 / 52 | 0 | 0 | 33.110425% | 0.991402 | -0.019016 | 0.000737 | 0.029143 | 0.321704 |
| XSP27Jun22P330.00 | PUT | 330.00 | | $0.84 / 873 | $0.92 / 873 | 0 | 0 | 36.348020% | -0.008598 | -0.010182 | 0.000737 | 0.029143 | -0.003462 |