XSP.IN Option Chain
End of day data from May 24, 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 |
| XSP27Jun22C470.00 | CALL | 470.00 | | $0.02 / 1,550 | $0.08 / 1,075 | 0 | 0 | 22.119499% | 0.015638 | -0.017784 | 0.001249 | 0.047913 | 0.005748 |
| XSP27Jun22C465.00 | CALL | 465.00 | | $0.04 / 1,350 | $0.10 / 1,175 | 0 | 0 | 21.754193% | 0.021722 | -0.023539 | 0.001652 | 0.063387 | 0.007975 |
| XSP27Jun22C460.00 | CALL | 460.00 | | $0.07 / 1,275 | $0.13 / 1,075 | 0 | 0 | 21.429422% | 0.029794 | -0.030684 | 0.002152 | 0.082590 | 0.010925 |
| XSP27Jun22C475.00 | CALL | 475.00 | | $0.01 / 1,250 | $0.07 / 1,475 | 0 | 0 | 22.738459% | 0.011119 | -0.013241 | 0.000930 | 0.035686 | 0.004091 |
| XSP27Jun22C455.00 | CALL | 455.00 | $1.03 | $0.12 / 975 | $0.18 / 1,275 | 0 | 1 | 21.243664% | 0.040340 | -0.039374 | 0.002761 | 0.105923 | 0.014772 |
| XSP27Jun22P310.00 | PUT | 310.00 | | $0.48 / 916 | $0.55 / 816 | 0 | 0 | 41.358866% | -0.001085 | -0.001618 | 0.000115 | 0.004430 | -0.000419 |
| XSP27Jun22C445.00 | CALL | 445.00 | $1.52 | $0.32 / 907 | $0.39 / 907 | 0 | 2 | 21.124562% | 0.071048 | -0.061708 | 0.004321 | 0.165791 | 0.025937 |
| XSP27Jun22P300.00 | PUT | 300.00 | | $0.37 / 850 | $0.43 / 1,150 | 0 | 0 | 44.265866% | -0.000253 | -0.000422 | 0.000030 | 0.001154 | -0.000098 |
| XSP27Jun22C450.00 | CALL | 450.00 | | $0.20 / 833 | $0.26 / 958 | 0 | 0 | 21.148740% | 0.053900 | -0.049709 | 0.003483 | 0.133645 | 0.019708 |
| XSP27Jun22P305.00 | PUT | 305.00 | | $0.42 / 833 | $0.48 / 833 | 0 | 0 | 42.758365% | -0.000538 | -0.000848 | 0.000061 | 0.002322 | -0.000208 |
| XSP27Jun22P315.00 | PUT | 315.00 | | $0.56 / 799 | $0.63 / 799 | 0 | 0 | 40.020635% | -0.002083 | -0.002932 | 0.000209 | 0.008032 | -0.000806 |
| XSP27Jun22P340.00 | PUT | 340.00 | | $1.34 / 788 | $1.43 / 788 | 0 | 0 | 34.106651% | -0.028235 | -0.028744 | 0.002058 | 0.078982 | -0.011010 |
| XSP27Jun22P320.00 | PUT | 320.00 | | $0.66 / 782 | $0.73 / 782 | 0 | 0 | 38.753514% | -0.003818 | -0.005061 | 0.000362 | 0.013872 | -0.001480 |
| XSP27Jun22P325.00 | PUT | 325.00 | | $0.77 / 765 | $0.85 / 765 | 0 | 0 | 37.459237% | -0.006694 | -0.008339 | 0.000596 | 0.022867 | -0.002598 |
| XSP27Jun22C433.00 | CALL | 433.00 | | $1.02 / 737 | $1.11 / 612 | 0 | 0 | 21.737330% | 0.130258 | -0.096443 | 0.006740 | 0.258598 | 0.047339 |
| XSP27Jun22P330.00 | PUT | 330.00 | | $0.92 / 731 | $1.00 / 856 | 0 | 0 | 36.278871% | -0.011250 | -0.013139 | 0.000940 | 0.036052 | -0.004372 |
| XSP27Jun22C432.00 | CALL | 432.00 | | $1.11 / 720 | $1.21 / 595 | 0 | 0 | 21.808239% | 0.136501 | -0.099619 | 0.006960 | 0.267063 | 0.049587 |
| XSP27Jun22C440.00 | CALL | 440.00 | | $0.53 / 714 | $0.61 / 839 | 0 | 0 | 21.342570% | 0.092369 | -0.075277 | 0.005267 | 0.202094 | 0.033661 |
| XSP27Jun22C431.00 | CALL | 431.00 | $1.12 | $1.21 / 703 | $1.32 / 578 | 0 | 10 | 21.890625% | 0.142962 | -0.102822 | 0.007182 | 0.275592 | 0.051911 |
| XSP27Jun22P335.00 | PUT | 335.00 | | $1.11 / 697 | $1.19 / 822 | 0 | 0 | 35.173403% | -0.018166 | -0.019836 | 0.001419 | 0.054464 | -0.007071 |
| XSP27Jun22C430.00 | CALL | 430.00 | $1.31 | $1.32 / 686 | $1.43 / 561 | 10 | 2 | 21.958728% | 0.149641 | -0.106045 | 0.007406 | 0.284174 | 0.054313 |
| XSP27Jun22C429.00 | CALL | 429.00 | $1.32 | $1.44 / 669 | $1.55 / 544 | 0 | 10 | 22.043383% | 0.156542 | -0.109285 | 0.007631 | 0.292794 | 0.056792 |
| XSP27Jun22C428.00 | CALL | 428.00 | | $1.57 / 652 | $1.68 / 527 | 0 | 0 | 22.135504% | 0.163666 | -0.112537 | 0.007856 | 0.301439 | 0.059350 |
| XSP27Jun22C435.00 | CALL | 435.00 | $0.85 | $0.85 / 646 | $0.94 / 646 | 0 | 5 | 21.615291% | 0.118411 | -0.090186 | 0.006305 | 0.241912 | 0.043069 |
| XSP27Jun22C427.00 | CALL | 427.00 | | $1.70 / 635 | $1.82 / 510 | 0 | 0 | 22.213286% | 0.171014 | -0.115794 | 0.008082 | 0.310094 | 0.061986 |
| XSP27Jun22C434.00 | CALL | 434.00 | $1.09 | $0.93 / 629 | $1.02 / 629 | 0 | 5 | 21.665609% | 0.124229 | -0.093297 | 0.006521 | 0.250211 | 0.045166 |
| XSP27Jun22P345.00 | PUT | 345.00 | $2.20 | $1.64 / 629 | $1.73 / 754 | 1 | 5 | 33.119559% | -0.042328 | -0.040048 | 0.002870 | 0.110133 | -0.016536 |
| XSP27Jun22C426.00 | CALL | 426.00 | | $1.85 / 618 | $1.96 / 493 | 0 | 0 | 22.298903% | 0.178589 | -0.119051 | 0.008307 | 0.318743 | 0.064701 |
| XSP27Jun22C425.00 | CALL | 425.00 | $1.35 | $2.00 / 595 | $2.12 / 476 | 10 | 0 | 22.386468% | 0.186389 | -0.122302 | 0.008532 | 0.327370 | 0.067494 |
| XSP27Jun22P350.00 | PUT | 350.00 | $2.86 | $2.02 / 578 | $2.11 / 703 | 5 | 0 | 32.203930% | -0.061315 | -0.053734 | 0.003855 | 0.147906 | -0.024002 |
| XSP27Jun22C424.00 | CALL | 424.00 | | $2.16 / 573 | $2.28 / 459 | 0 | 0 | 22.461845% | 0.194416 | -0.125542 | 0.008756 | 0.335958 | 0.070366 |
| XSP27Jun22P351.00 | PUT | 351.00 | | $2.10 / 561 | $2.20 / 686 | 0 | 0 | 32.020043% | -0.065772 | -0.056738 | 0.004071 | 0.156207 | -0.025758 |
| XSP27Jun22P353.00 | PUT | 353.00 | $2.46 | $2.29 / 544 | $2.39 / 669 | 0 | 1 | 31.689892% | -0.075390 | -0.062988 | 0.004521 | 0.173488 | -0.029551 |
| XSP27Jun22P352.00 | PUT | 352.00 | | $2.19 / 544 | $2.29 / 686 | 0 | 0 | 31.839993% | -0.070462 | -0.059824 | 0.004293 | 0.164738 | -0.027607 |
| XSP27Jun22P355.00 | PUT | 355.00 | $4.07 | $2.49 / 527 | $2.59 / 652 | 0 | 1 | 31.336464% | -0.085982 | -0.069533 | 0.004993 | 0.191600 | -0.033733 |
| XSP27Jun22P354.00 | PUT | 354.00 | | $2.39 / 527 | $2.49 / 652 | 0 | 0 | 31.521836% | -0.080562 | -0.066226 | 0.004755 | 0.182446 | -0.031592 |
| XSP27Jun22P366.00 | PUT | 366.00 | $4.74 | $3.94 / 513 | $4.11 / 513 | 0 | 1 | 29.581488% | -0.162755 | -0.108683 | 0.007828 | 0.300348 | -0.064214 |
| XSP27Jun22P365.00 | PUT | 365.00 | $5.35 | $3.77 / 510 | $3.94 / 533 | 0 | 1 | 29.717571% | -0.154455 | -0.105047 | 0.007563 | 0.290213 | -0.060905 |
| XSP27Jun22P356.00 | PUT | 356.00 | | $2.60 / 510 | $2.70 / 635 | 0 | 0 | 31.177083% | -0.091653 | -0.072904 | 0.005237 | 0.200934 | -0.035975 |
| XSP27Jun22P358.00 | PUT | 358.00 | $3.00 | $2.83 / 493 | $2.94 / 618 | 0 | 1 | 30.860308% | -0.103766 | -0.079814 | 0.005736 | 0.220083 | -0.040769 |
| XSP27Jun22P357.00 | PUT | 357.00 | $5.25 | $2.71 / 493 | $2.82 / 616 | 0 | 55 | 31.018706% | -0.097580 | -0.076333 | 0.005484 | 0.210434 | -0.038320 |
| XSP27Jun22C423.00 | CALL | 423.00 | | $2.33 / 492 | $2.46 / 442 | 0 | 0 | 22.554198% | 0.202670 | -0.128763 | 0.008978 | 0.344491 | 0.073317 |
| XSP27Jun22P359.00 | PUT | 359.00 | | $2.96 / 476 | $3.06 / 601 | 0 | 0 | 30.705096% | -0.110213 | -0.083340 | 0.005991 | 0.229863 | -0.043323 |
| XSP27Jun22C422.00 | CALL | 422.00 | | $2.52 / 475 | $2.64 / 425 | 0 | 0 | 22.648665% | 0.211150 | -0.131959 | 0.009199 | 0.352951 | 0.076345 |
| XSP27Jun22P360.00 | PUT | 360.00 | $3.91 | $3.09 / 459 | $3.19 / 584 | 0 | 1 | 30.548631% | -0.116924 | -0.086905 | 0.006248 | 0.239757 | -0.045984 |
| XSP27Jun22C421.00 | CALL | 421.00 | | $2.71 / 458 | $2.84 / 408 | 0 | 0 | 22.740338% | 0.219856 | -0.135124 | 0.009417 | 0.361320 | 0.079451 |
| XSP27Jun22P362.00 | PUT | 362.00 | | $3.36 / 442 | $3.47 / 567 | 0 | 0 | 30.233531% | -0.131139 | -0.094122 | 0.006771 | 0.259806 | -0.051628 |
| XSP27Jun22P361.00 | PUT | 361.00 | | $3.22 / 442 | $3.33 / 573 | 0 | 0 | 30.390413% | -0.123899 | -0.090501 | 0.006509 | 0.249745 | -0.048752 |
| XSP27Jun22C420.00 | CALL | 420.00 | $2.03 | $2.91 / 441 | $3.04 / 391 | 10 | 0 | 22.818396% | 0.228785 | -0.138251 | 0.009632 | 0.369579 | 0.082634 |
| XSP27Jun22P363.00 | PUT | 363.00 | | $3.51 / 425 | $3.62 / 550 | 0 | 0 | 30.090130% | -0.138646 | -0.097758 | 0.007035 | 0.269919 | -0.054612 |
| XSP27Jun22C419.00 | CALL | 419.00 | | $3.13 / 424 | $3.26 / 374 | 0 | 0 | 22.921240% | 0.237936 | -0.141333 | 0.009844 | 0.377710 | 0.085892 |
| XSP27Jun22P368.00 | PUT | 368.00 | | $4.29 / 424 | $4.47 / 424 | 0 | 0 | 29.293305% | -0.180136 | -0.115892 | 0.008352 | 0.320476 | -0.071153 |
| XSP27Jun22P364.00 | PUT | 364.00 | | $3.66 / 408 | $3.78 / 531 | 0 | 0 | 29.942696% | -0.146418 | -0.101403 | 0.007299 | 0.280063 | -0.057705 |
| XSP27Jun22C418.00 | CALL | 418.00 | | $3.36 / 407 | $3.49 / 357 | 0 | 0 | 23.023936% | 0.247308 | -0.144363 | 0.010052 | 0.385694 | 0.089226 |
| XSP27Jun22P369.00 | PUT | 369.00 | $3.11 | $4.48 / 407 | $4.66 / 407 | 0 | 2 | 29.157166% | -0.189210 | -0.119449 | 0.008611 | 0.330420 | -0.074781 |
| XSP27Jun22C417.00 | CALL | 417.00 | $1.99 | $3.60 / 390 | $3.73 / 340 | 0 | 5 | 23.121236% | 0.256895 | -0.147334 | 0.010256 | 0.393512 | 0.092632 |
| XSP27Jun22P371.00 | PUT | 371.00 | $6.05 | $4.88 / 390 | $5.07 / 390 | 0 | 100 | 28.889708% | -0.208104 | -0.126420 | 0.009120 | 0.349947 | -0.082348 |
| XSP27Jun22P370.00 | PUT | 370.00 | $5.39 | $4.67 / 390 | $4.86 / 390 | 0 | 1 | 29.014210% | -0.198534 | -0.122961 | 0.008868 | 0.340252 | -0.078513 |
| XSP27Jun22P367.00 | PUT | 367.00 | | $4.17 / 374 | $4.29 / 424 | 0 | 0 | 29.528516% | -0.171317 | -0.112301 | 0.008091 | 0.310444 | -0.067630 |
| XSP27Jun22C416.00 | CALL | 416.00 | | $3.85 / 373 | $3.99 / 323 | 0 | 0 | 23.226658% | 0.266697 | -0.150238 | 0.010454 | 0.401144 | 0.096111 |
| XSP27Jun22P372.00 | PUT | 372.00 | $5.93 | $5.09 / 373 | $5.28 / 373 | 0 | 1 | 28.748256% | -0.217914 | -0.129817 | 0.009369 | 0.359481 | -0.086283 |
| XSP27Jun22C415.00 | CALL | 415.00 | | $4.11 / 356 | $4.25 / 306 | 0 | 0 | 23.316529% | 0.276708 | -0.153069 | 0.010648 | 0.408571 | 0.099660 |
| XSP27Jun22P374.00 | PUT | 374.00 | | $5.55 / 356 | $5.74 / 356 | 0 | 0 | 28.506870% | -0.238230 | -0.136388 | 0.009850 | 0.377966 | -0.094448 |
| XSP27Jun22C414.00 | CALL | 414.00 | | $4.39 / 339 | $4.53 / 289 | 0 | 0 | 23.427621% | 0.286925 | -0.155820 | 0.010836 | 0.415773 | 0.103277 |
| XSP27Jun22P375.00 | PUT | 375.00 | | $5.78 / 339 | $5.98 / 339 | 0 | 0 | 28.363556% | -0.248722 | -0.139545 | 0.010082 | 0.386870 | -0.098671 |
| XSP27Jun22P373.00 | PUT | 373.00 | | $5.38 / 306 | $5.51 / 356 | 0 | 0 | 28.714702% | -0.227959 | -0.133142 | 0.009612 | 0.368828 | -0.090317 |
| XSP27Jun22C413.00 | CALL | 413.00 | | $4.68 / 272 | $4.89 / 272 | 0 | 0 | 23.614991% | 0.297343 | -0.158482 | 0.011017 | 0.422732 | 0.106961 |
| XSP27Jun22P377.00 | PUT | 377.00 | $10.24 | $6.28 / 272 | $6.47 / 272 | 0 | 5 | 28.082210% | -0.270334 | -0.145560 | 0.010526 | 0.403885 | -0.107389 |
| XSP27Jun22P376.00 | PUT | 376.00 | | $6.03 / 272 | $6.22 / 272 | 0 | 0 | 28.225988% | -0.259426 | -0.142605 | 0.010308 | 0.395517 | -0.102986 |
| XSP27Jun22C412.00 | CALL | 412.00 | | $4.99 / 255 | $5.20 / 255 | 0 | 0 | 23.735664% | 0.307956 | -0.161050 | 0.011192 | 0.429428 | 0.110709 |
| XSP27Jun22C411.00 | CALL | 411.00 | | $5.31 / 255 | $5.53 / 255 | 0 | 0 | 23.862293% | 0.318758 | -0.163515 | 0.011359 | 0.435841 | 0.114519 |
| XSP27Jun22P379.00 | PUT | 379.00 | $5.94 | $6.81 / 255 | $7.01 / 255 | 0 | 50 | 27.807036% | -0.292724 | -0.151122 | 0.010938 | 0.419694 | -0.116445 |
| XSP27Jun22P378.00 | PUT | 378.00 | $10.82 | $6.55 / 255 | $6.75 / 255 | 0 | 5 | 27.972080% | -0.281436 | -0.148402 | 0.010736 | 0.411951 | -0.111876 |
| XSP27Jun22C410.00 | CALL | 410.00 | | $5.65 / 238 | $5.86 / 238 | 0 | 0 | 23.979868% | 0.329743 | -0.165872 | 0.011518 | 0.441955 | 0.118388 |
| XSP27Jun22P380.00 | PUT | 380.00 | $9.39 | $7.10 / 238 | $7.30 / 238 | 7 | 15 | 27.690453% | -0.304187 | -0.153715 | 0.011131 | 0.427095 | -0.121091 |
| XSP27Jun22C409.00 | CALL | 409.00 | $5.41 | $5.99 / 221 | $6.21 / 221 | 0 | 1 | 24.092071% | 0.340905 | -0.168113 | 0.011669 | 0.447749 | 0.122313 |
| XSP27Jun22C408.00 | CALL | 408.00 | | $6.36 / 221 | $6.58 / 221 | 0 | 0 | 24.231505% | 0.352236 | -0.170232 | 0.011811 | 0.453208 | 0.126292 |
| XSP27Jun22P382.00 | PUT | 382.00 | $10.09 | $7.69 / 221 | $7.90 / 221 | 1 | 1 | 27.424034% | -0.327597 | -0.158487 | 0.011488 | 0.440792 | -0.130601 |
| XSP27Jun22P381.00 | PUT | 381.00 | | $7.39 / 221 | $7.60 / 221 | 0 | 0 | 27.562832% | -0.315815 | -0.156172 | 0.011314 | 0.434134 | -0.125811 |
| XSP27Jun22C407.00 | CALL | 407.00 | | $6.73 / 204 | $6.95 / 204 | 0 | 0 | 24.341466% | 0.363727 | -0.172222 | 0.011944 | 0.458312 | 0.130321 |
| XSP27Jun22P384.00 | PUT | 384.00 | $10.95 | $8.32 / 204 | $8.53 / 204 | 5 | 0 | 27.144670% | -0.351578 | -0.162668 | 0.011803 | 0.452902 | -0.140374 |
| XSP27Jun22P383.00 | PUT | 383.00 | | $8.00 / 204 | $8.20 / 204 | 0 | 0 | 27.273085% | -0.339522 | -0.160655 | 0.011651 | 0.447054 | -0.135457 |
| XSP27Jun22C406.00 | CALL | 406.00 | | $7.12 / 187 | $7.33 / 187 | 0 | 0 | 24.455819% | 0.375372 | -0.174078 | 0.012068 | 0.463046 | 0.134398 |
| XSP27Jun22C405.00 | CALL | 405.00 | $18.80 | $7.53 / 187 | $7.76 / 187 | 0 | 15 | 24.617247% | 0.387160 | -0.175792 | 0.012181 | 0.467395 | 0.138517 |
| XSP27Jun22C404.00 | CALL | 404.00 | | $7.95 / 187 | $8.18 / 187 | 0 | 0 | 24.749378% | 0.399082 | -0.177360 | 0.012284 | 0.471342 | 0.142677 |
| XSP27Jun22P387.00 | PUT | 387.00 | $14.66 | $9.34 / 187 | $9.56 / 187 | 0 | 55 | 26.729014% | -0.388412 | -0.167738 | 0.012192 | 0.467831 | -0.155448 |
| XSP27Jun22P386.00 | PUT | 386.00 | | $8.99 / 187 | $9.20 / 187 | 0 | 0 | 26.862184% | -0.376035 | -0.166215 | 0.012074 | 0.463303 | -0.150374 |
| XSP27Jun22P385.00 | PUT | 385.00 | $11.14 | $8.67 / 187 | $8.86 / 187 | 6 | 1 | 27.025876% | -0.363753 | -0.164523 | 0.011945 | 0.458323 | -0.145348 |
| XSP27Jun22C403.00 | CALL | 403.00 | | $8.38 / 170 | $8.60 / 170 | 0 | 0 | 24.864498% | 0.411129 | -0.178777 | 0.012376 | 0.474874 | 0.146872 |
| XSP27Jun22C402.00 | CALL | 402.00 | | $8.82 / 170 | $9.05 / 170 | 0 | 0 | 24.994639% | 0.423291 | -0.180037 | 0.012457 | 0.477978 | 0.151099 |
| XSP27Jun22C401.00 | CALL | 401.00 | $14.56 | $9.28 / 170 | $9.51 / 170 | 0 | 1 | 25.125122% | 0.435558 | -0.181135 | 0.012526 | 0.480641 | 0.155354 |
| XSP27Jun22P390.00 | PUT | 390.00 | $13.01 | $10.49 / 170 | $10.68 / 170 | 0 | 3 | 26.333749% | -0.425983 | -0.171268 | 0.012473 | 0.478602 | -0.170911 |
| XSP27Jun22P389.00 | PUT | 389.00 | $13.30 | $10.10 / 170 | $10.29 / 170 | 4 | 2 | 26.464149% | -0.413399 | -0.170268 | 0.012392 | 0.475488 | -0.165721 |
| XSP27Jun22P388.00 | PUT | 388.00 | | $9.73 / 170 | $9.92 / 170 | 0 | 0 | 26.616743% | -0.400871 | -0.169090 | 0.012298 | 0.471895 | -0.160566 |
| XSP27Jun22C400.00 | CALL | 400.00 | $21.85 | $9.76 / 153 | $9.99 / 153 | 0 | 15 | 25.274246% | 0.447917 | -0.182068 | 0.012584 | 0.482852 | 0.159633 |
| XSP27Jun22C399.00 | CALL | 399.00 | | $10.25 / 153 | $10.48 / 153 | 0 | 0 | 25.416435% | 0.460358 | -0.182832 | 0.012630 | 0.484602 | 0.163931 |
| XSP27Jun22P399.00 | PUT | 399.00 | | $14.43 / 153 | $14.70 / 153 | 0 | 0 | 24.991181% | -0.539642 | -0.172151 | 0.012630 | 0.484602 | -0.218313 |
| XSP27Jun22C398.00 | CALL | 398.00 | $16.21 | $10.74 / 153 | $10.98 / 153 | 0 | 3 | 25.541878% | 0.472869 | -0.183423 | 0.012663 | 0.485882 | 0.168244 |
| XSP27Jun22P398.00 | PUT | 398.00 | | $14.01 / 153 | $14.20 / 153 | 0 | 0 | 25.208558% | -0.527131 | -0.172769 | 0.012663 | 0.485882 | -0.213042 |
| XSP27Jun22C397.00 | CALL | 397.00 | $7.36 | $11.27 / 153 | $11.48 / 153 | 0 | 5 | 25.681912% | 0.485439 | -0.183839 | 0.012684 | 0.486684 | 0.172567 |
| XSP27Jun22P397.00 | PUT | 397.00 | | $13.53 / 153 | $13.72 / 153 | 0 | 0 | 25.357530% | -0.514561 | -0.173211 | 0.012684 | 0.486684 | -0.207761 |
| XSP27Jun22C396.00 | CALL | 396.00 | | $11.79 / 153 | $12.02 / 153 | 0 | 0 | 25.826588% | 0.498055 | -0.184077 | 0.012692 | 0.487002 | 0.176895 |
| XSP27Jun22P396.00 | PUT | 396.00 | | $13.05 / 153 | $13.25 / 153 | 0 | 0 | 25.490240% | -0.501945 | -0.173476 | 0.012692 | 0.487002 | -0.202475 |
| XSP27Jun22C395.00 | CALL | 395.00 | | $12.33 / 153 | $12.55 / 153 | 0 | 0 | 25.953497% | 0.510705 | -0.184136 | 0.012688 | 0.486833 | 0.181224 |
| XSP27Jun22P395.00 | PUT | 395.00 | $15.38 | $12.60 / 153 | $12.79 / 153 | 0 | 15 | 25.635721% | -0.489295 | -0.173562 | 0.012688 | 0.486833 | -0.197188 |
| XSP27Jun22C394.00 | CALL | 394.00 | | $12.89 / 153 | $13.10 / 153 | 0 | 0 | 26.100424% | 0.523376 | -0.184013 | 0.012670 | 0.486172 | 0.185550 |
| XSP27Jun22P394.00 | PUT | 394.00 | $14.83 | $12.15 / 153 | $12.34 / 153 | 0 | 2 | 25.769927% | -0.476624 | -0.173466 | 0.012670 | 0.486172 | -0.191905 |
| XSP27Jun22C393.00 | CALL | 393.00 | | $13.45 / 153 | $13.67 / 153 | 0 | 0 | 26.240487% | 0.536056 | -0.183709 | 0.012640 | 0.485018 | 0.189866 |
| XSP27Jun22P393.00 | PUT | 393.00 | $15.96 | $11.72 / 153 | $11.91 / 153 | 0 | 10 | 25.917587% | -0.463944 | -0.173189 | 0.012640 | 0.485018 | -0.186630 |
| XSP27Jun22C392.00 | CALL | 392.00 | | $14.03 / 153 | $14.30 / 136 | 0 | 0 | 26.438248% | 0.548731 | -0.183224 | 0.012597 | 0.483370 | 0.194168 |
| XSP27Jun22P392.00 | PUT | 392.00 | $12.19 | $11.29 / 153 | $11.49 / 153 | 1 | 0 | 26.050276% | -0.451269 | -0.172730 | 0.012597 | 0.483370 | -0.181370 |
| XSP27Jun22P391.00 | PUT | 391.00 | | $10.89 / 153 | $11.08 / 153 | 0 | 0 | 26.199279% | -0.438611 | -0.172090 | 0.012542 | 0.481231 | -0.176129 |
| XSP27Jun22P403.00 | PUT | 403.00 | | $16.60 / 136 | $16.82 / 136 | 0 | 0 | 24.479558% | -0.588871 | -0.167989 | 0.012376 | 0.474874 | -0.239204 |
| XSP27Jun22P402.00 | PUT | 402.00 | | $15.99 / 136 | $16.27 / 136 | 0 | 0 | 24.558184% | -0.576709 | -0.169275 | 0.012457 | 0.477978 | -0.234019 |
| XSP27Jun22P401.00 | PUT | 401.00 | $14.92 | $15.46 / 136 | $15.73 / 136 | 0 | 9 | 24.704841% | -0.564442 | -0.170400 | 0.012526 | 0.480641 | -0.228806 |
| XSP27Jun22P400.00 | PUT | 400.00 | $13.14 | $14.95 / 136 | $15.21 / 136 | 0 | 15 | 24.859583% | -0.552083 | -0.171360 | 0.012584 | 0.482852 | -0.223569 |
| XSP27Jun22C391.00 | CALL | 391.00 | | $14.61 / 136 | $14.81 / 136 | 0 | 0 | 26.486991% | 0.561389 | -0.182556 | 0.012542 | 0.481231 | 0.198451 |
| XSP27Jun22C390.00 | CALL | 390.00 | $12.34 | $15.21 / 136 | $15.49 / 136 | 6 | 6 | 26.708451% | 0.574017 | -0.181708 | 0.012473 | 0.478602 | 0.202711 |
| XSP27Jun22C389.00 | CALL | 389.00 | | $15.84 / 136 | $16.11 / 136 | 0 | 0 | 26.874638% | 0.586601 | -0.180681 | 0.012392 | 0.475488 | 0.206943 |
| XSP27Jun22C388.00 | CALL | 388.00 | | $16.45 / 119 | $16.73 / 119 | 0 | 0 | 27.000365% | 0.599129 | -0.179477 | 0.012298 | 0.471895 | 0.211140 |
| XSP27Jun22C387.00 | CALL | 387.00 | | $16.33 / 82 | $18.15 / 82 | 0 | 0 | 27.170881% | 0.611588 | -0.178098 | 0.012192 | 0.467831 | 0.215300 |
| XSP27Jun22P404.00 | PUT | 404.00 | | $16.38 / 81 | $18.20 / 81 | 0 | 0 | 24.374076% | -0.600918 | -0.166546 | 0.012284 | 0.471342 | -0.244358 |
| XSP27Jun22P405.00 | PUT | 405.00 | | $16.95 / 80 | $18.77 / 80 | 0 | 0 | 24.218255% | -0.612840 | -0.164951 | 0.012181 | 0.467395 | -0.249475 |
| XSP27Jun22C386.00 | CALL | 386.00 | | $17.01 / 80 | $18.83 / 80 | 0 | 0 | 27.385133% | 0.623965 | -0.176548 | 0.012074 | 0.463303 | 0.219416 |
| XSP27Jun22C385.00 | CALL | 385.00 | $15.17 | $17.67 / 79 | $19.49 / 79 | 6 | 0 | 27.534084% | 0.636247 | -0.174830 | 0.011945 | 0.458323 | 0.223484 |
| XSP27Jun22P406.00 | PUT | 406.00 | | $17.54 / 78 | $19.36 / 78 | 0 | 0 | 24.076048% | -0.624628 | -0.163209 | 0.012068 | 0.463046 | -0.254553 |
| XSP27Jun22C384.00 | CALL | 384.00 | | $18.27 / 77 | $20.09 / 77 | 0 | 0 | 27.528687% | 0.648422 | -0.172948 | 0.011803 | 0.452902 | 0.227500 |
| XSP27Jun22P407.00 | PUT | 407.00 | | $18.17 / 76 | $20.00 / 76 | 0 | 0 | 24.003130% | -0.636273 | -0.161327 | 0.011944 | 0.458312 | -0.259587 |
| XSP27Jun22C383.00 | CALL | 383.00 | $18.85 | $18.95 / 76 | $20.77 / 76 | 0 | 1 | 27.674542% | 0.660478 | -0.170907 | 0.011651 | 0.447054 | 0.231459 |
| XSP27Jun22P408.00 | PUT | 408.00 | | $18.75 / 75 | $20.57 / 75 | 0 | 0 | 23.767451% | -0.647764 | -0.159310 | 0.011811 | 0.453208 | -0.264574 |
| XSP27Jun22C382.00 | CALL | 382.00 | | $19.70 / 75 | $21.52 / 75 | 0 | 0 | 27.955783% | 0.672403 | -0.168713 | 0.011488 | 0.440792 | 0.235357 |
| XSP27Jun22P409.00 | PUT | 409.00 | | $19.41 / 73 | $21.24 / 73 | 0 | 0 | 23.701246% | -0.659095 | -0.157165 | 0.011669 | 0.447749 | -0.269511 |
| XSP27Jun22C381.00 | CALL | 381.00 | | $20.38 / 73 | $22.20 / 73 | 0 | 0 | 28.058053% | 0.684185 | -0.166371 | 0.011314 | 0.434134 | 0.239189 |
| XSP27Jun22P410.00 | PUT | 410.00 | | $20.03 / 72 | $21.85 / 72 | 0 | 0 | 23.493820% | -0.670257 | -0.154897 | 0.011518 | 0.441955 | -0.274394 |
| XSP27Jun22C380.00 | CALL | 380.00 | | $21.09 / 72 | $22.91 / 72 | 0 | 0 | 28.205975% | 0.695813 | -0.163887 | 0.011131 | 0.427095 | 0.242951 |
| XSP27Jun22P411.00 | PUT | 411.00 | | $20.69 / 71 | $22.51 / 71 | 0 | 0 | 23.354328% | -0.681242 | -0.152513 | 0.011359 | 0.435841 | -0.279221 |
| XSP27Jun22C379.00 | CALL | 379.00 | | $21.79 / 71 | $23.62 / 71 | 0 | 0 | 28.320365% | 0.707276 | -0.161268 | 0.010938 | 0.419694 | 0.246639 |
| XSP27Jun22C378.00 | CALL | 378.00 | | $22.53 / 70 | $24.36 / 70 | 0 | 0 | 28.495010% | 0.718564 | -0.158520 | 0.010736 | 0.411951 | 0.250250 |
| XSP27Jun22P412.00 | PUT | 412.00 | $17.10 | $21.39 / 69 | $23.21 / 69 | 0 | 1 | 23.282940% | -0.692044 | -0.150021 | 0.011192 | 0.429428 | -0.283989 |
| XSP27Jun22C377.00 | CALL | 377.00 | $29.44 | $23.27 / 69 | $25.09 / 69 | 0 | 1 | 28.637164% | 0.729666 | -0.155652 | 0.010526 | 0.403885 | 0.253779 |
| XSP27Jun22P413.00 | PUT | 413.00 | $17.50 | $22.06 / 68 | $23.88 / 68 | 0 | 1 | 23.105054% | -0.702657 | -0.147426 | 0.011017 | 0.422732 | -0.288695 |
| XSP27Jun22C376.00 | CALL | 376.00 | | $24.02 / 68 | $25.84 / 68 | 0 | 0 | 28.794542% | 0.740574 | -0.152670 | 0.010308 | 0.395517 | 0.257224 |
| XSP27Jun22P414.00 | PUT | 414.00 | | $22.75 / 67 | $24.57 / 67 | 0 | 0 | 22.944584% | -0.713075 | -0.144737 | 0.010836 | 0.415773 | -0.293337 |
| XSP27Jun22C375.00 | CALL | 375.00 | | $24.77 / 67 | $26.59 / 67 | 0 | 0 | 28.931356% | 0.751278 | -0.149584 | 0.010082 | 0.386870 | 0.260581 |
| XSP27Jun22C374.00 | CALL | 374.00 | | $25.53 / 67 | $27.36 / 67 | 0 | 0 | 29.085254% | 0.761770 | -0.146400 | 0.009850 | 0.377966 | 0.263846 |
| XSP27Jun22P415.00 | PUT | 415.00 | | $23.51 / 66 | $25.34 / 66 | 0 | 0 | 22.941579% | -0.723292 | -0.141960 | 0.010648 | 0.408571 | -0.297912 |
| XSP27Jun22C373.00 | CALL | 373.00 | | $26.32 / 66 | $28.15 / 66 | 0 | 0 | 29.280609% | 0.772041 | -0.143127 | 0.009612 | 0.368828 | 0.267019 |
| XSP27Jun22P416.00 | PUT | 416.00 | | $24.19 / 65 | $26.01 / 65 | 0 | 0 | 22.675230% | -0.733303 | -0.139102 | 0.010454 | 0.401144 | -0.302419 |
| XSP27Jun22C372.00 | CALL | 372.00 | | $27.08 / 65 | $28.91 / 65 | 0 | 0 | 29.381598% | 0.782086 | -0.139775 | 0.009369 | 0.359481 | 0.270095 |
| XSP27Jun22P417.00 | PUT | 417.00 | | $24.95 / 64 | $26.77 / 64 | 0 | 0 | 22.595153% | -0.743105 | -0.136171 | 0.010256 | 0.393512 | -0.306856 |
| XSP27Jun22C371.00 | CALL | 371.00 | | $27.89 / 64 | $29.71 / 64 | 0 | 0 | 29.578795% | 0.791896 | -0.136351 | 0.009120 | 0.349947 | 0.273072 |
| XSP27Jun22C370.00 | CALL | 370.00 | $34.73 | $28.66 / 64 | $30.49 / 64 | 0 | 1 | 29.679586% | 0.801466 | -0.132866 | 0.008868 | 0.340252 | 0.275949 |
| XSP27Jun22P418.00 | PUT | 418.00 | | $25.69 / 63 | $27.51 / 63 | 0 | 0 | 22.428036% | -0.752692 | -0.133174 | 0.010052 | 0.385694 | -0.311221 |
| XSP27Jun22C369.00 | CALL | 369.00 | | $29.48 / 63 | $31.31 / 63 | 0 | 0 | 29.878149% | 0.810790 | -0.129327 | 0.008611 | 0.330420 | 0.278723 |
| XSP27Jun22P419.00 | PUT | 419.00 | | $26.45 / 62 | $28.28 / 62 | 0 | 0 | 22.297256% | -0.762064 | -0.130117 | 0.009844 | 0.377710 | -0.315512 |
| XSP27Jun22C368.00 | CALL | 368.00 | | $30.27 / 62 | $32.10 / 62 | 0 | 0 | 29.976357% | 0.819864 | -0.125744 | 0.008352 | 0.320476 | 0.281393 |
| XSP27Jun22C367.00 | CALL | 367.00 | | $31.11 / 62 | $32.93 / 62 | 0 | 0 | 30.181753% | 0.828683 | -0.122125 | 0.008091 | 0.310444 | 0.283958 |
| XSP27Jun22P420.00 | PUT | 420.00 | | $27.25 / 61 | $29.07 / 61 | 0 | 0 | 22.219543% | -0.771215 | -0.127008 | 0.009632 | 0.369579 | -0.319728 |
| XSP27Jun22C366.00 | CALL | 366.00 | | $31.95 / 61 | $33.78 / 61 | 0 | 0 | 30.401945% | 0.837245 | -0.118480 | 0.007828 | 0.300348 | 0.286416 |
| XSP27Jun22C365.00 | CALL | 365.00 | | $32.76 / 61 | $34.59 / 61 | 0 | 0 | 30.499605% | 0.845545 | -0.114818 | 0.007563 | 0.290213 | 0.288766 |
| XSP27Jun22P422.00 | PUT | 422.00 | | $28.83 / 60 | $30.66 / 60 | 0 | 0 | 21.948429% | -0.788850 | -0.120663 | 0.009199 | 0.352951 | -0.327933 |
| XSP27Jun22P421.00 | PUT | 421.00 | | $28.03 / 60 | $29.86 / 60 | 0 | 0 | 22.079180% | -0.780144 | -0.123854 | 0.009417 | 0.361320 | -0.323869 |
| XSP27Jun22C364.00 | CALL | 364.00 | | $33.62 / 60 | $35.45 / 60 | 0 | 0 | 30.729493% | 0.853582 | -0.111147 | 0.007299 | 0.280063 | 0.291009 |
| XSP27Jun22C363.00 | CALL | 363.00 | | $34.44 / 60 | $36.27 / 60 | 0 | 0 | 30.817342% | 0.861354 | -0.107476 | 0.007035 | 0.269919 | 0.293144 |
| XSP27Jun22P423.00 | PUT | 423.00 | | $29.65 / 59 | $31.47 / 59 | 0 | 0 | 21.831772% | -0.797330 | -0.117439 | 0.008978 | 0.344491 | -0.331920 |
| XSP27Jun22C362.00 | CALL | 362.00 | | $35.29 / 59 | $37.12 / 59 | 0 | 0 | 30.982379% | 0.868861 | -0.103812 | 0.006771 | 0.259806 | 0.295170 |
| XSP27Jun22C361.00 | CALL | 361.00 | | $36.17 / 59 | $38.00 / 59 | 0 | 0 | 31.226933% | 0.876101 | -0.100165 | 0.006509 | 0.249745 | 0.297088 |
| XSP27Jun22P425.00 | PUT | 425.00 | | $31.28 / 58 | $33.11 / 58 | 0 | 0 | 21.500645% | -0.813611 | -0.110925 | 0.008532 | 0.327370 | -0.339658 |
| XSP27Jun22P424.00 | PUT | 424.00 | | $30.47 / 58 | $32.30 / 58 | 0 | 0 | 21.711696% | -0.805584 | -0.114191 | 0.008756 | 0.335958 | -0.335828 |
| XSP27Jun22C360.00 | CALL | 360.00 | | $37.03 / 58 | $38.86 / 58 | 0 | 0 | 31.389742% | 0.883076 | -0.096542 | 0.006248 | 0.239757 | 0.298898 |
| XSP27Jun22C359.00 | CALL | 359.00 | | $37.86 / 58 | $39.69 / 58 | 0 | 0 | 31.433156% | 0.889787 | -0.092950 | 0.005991 | 0.229863 | 0.300601 |
| XSP27Jun22C358.00 | CALL | 358.00 | | $38.76 / 58 | $40.58 / 58 | 0 | 0 | 31.682025% | 0.896234 | -0.089397 | 0.005736 | 0.220083 | 0.302197 |
| XSP27Jun22P426.00 | PUT | 426.00 | | $32.15 / 57 | $33.98 / 57 | 0 | 0 | 21.471090% | -0.821411 | -0.107647 | 0.008307 | 0.318743 | -0.343410 |
| XSP27Jun22C357.00 | CALL | 357.00 | | $39.65 / 57 | $41.47 / 57 | 0 | 0 | 31.899901% | 0.902420 | -0.085890 | 0.005484 | 0.210434 | 0.303688 |
| XSP27Jun22C356.00 | CALL | 356.00 | | $40.52 / 57 | $42.35 / 57 | 0 | 0 | 32.047977% | 0.908347 | -0.082434 | 0.005237 | 0.200934 | 0.305075 |
| XSP27Jun22C355.00 | CALL | 355.00 | | $41.41 / 57 | $43.24 / 57 | 0 | 0 | 32.234231% | 0.914018 | -0.079037 | 0.004993 | 0.191600 | 0.306359 |
| XSP27Jun22P428.00 | PUT | 428.00 | | $33.86 / 56 | $35.69 / 56 | 0 | 0 | 21.194204% | -0.836334 | -0.101079 | 0.007856 | 0.301439 | -0.350676 |
| XSP27Jun22P427.00 | PUT | 427.00 | | $32.99 / 56 | $34.82 / 56 | 0 | 0 | 21.292904% | -0.828986 | -0.104363 | 0.008082 | 0.310094 | -0.347082 |
| XSP27Jun22C354.00 | CALL | 354.00 | | $42.30 / 56 | $44.13 / 56 | 0 | 0 | 32.405015% | 0.919438 | -0.075703 | 0.004755 | 0.182446 | 0.307542 |
| XSP27Jun22C353.00 | CALL | 353.00 | | $43.20 / 56 | $45.03 / 56 | 0 | 0 | 32.602181% | 0.924610 | -0.072438 | 0.004521 | 0.173488 | 0.308625 |
| XSP27Jun22C352.00 | CALL | 352.00 | | $44.11 / 56 | $45.93 / 56 | 0 | 0 | 32.801697% | 0.929538 | -0.069247 | 0.004293 | 0.164738 | 0.309611 |
| XSP27Jun22P430.00 | PUT | 430.00 | | $35.61 / 55 | $37.44 / 55 | 0 | 0 | 20.930730% | -0.850359 | -0.094534 | 0.007406 | 0.284174 | -0.357629 |
| XSP27Jun22P429.00 | PUT | 429.00 | | $34.73 / 55 | $36.56 / 55 | 0 | 0 | 21.057405% | -0.843458 | -0.097801 | 0.007631 | 0.292794 | -0.354192 |
| XSP27Jun22C351.00 | CALL | 351.00 | | $45.01 / 55 | $46.84 / 55 | 0 | 0 | 32.988268% | 0.934228 | -0.066134 | 0.004071 | 0.156207 | 0.310502 |
| XSP27Jun22C350.00 | CALL | 350.00 | | $45.93 / 55 | $47.76 / 55 | 0 | 0 | 33.222427% | 0.938685 | -0.063103 | 0.003855 | 0.147906 | 0.311300 |
| XSP27Jun22P433.00 | PUT | 433.00 | | $38.28 / 54 | $40.11 / 54 | 0 | 0 | 20.421982% | -0.869742 | -0.084852 | 0.006740 | 0.258598 | -0.367477 |
| XSP27Jun22P432.00 | PUT | 432.00 | | $37.39 / 54 | $39.22 / 54 | 0 | 0 | 20.637773% | -0.863499 | -0.088055 | 0.006960 | 0.267063 | -0.364271 |
| XSP27Jun22P431.00 | PUT | 431.00 | | $36.49 / 54 | $38.32 / 54 | 0 | 0 | 20.752121% | -0.857038 | -0.091284 | 0.007182 | 0.275592 | -0.360989 |
| XSP27Jun22C345.00 | CALL | 345.00 | | $50.50 / 54 | $52.33 / 54 | 0 | 0 | 34.065438% | 0.957672 | -0.049284 | 0.002870 | 0.110133 | 0.313976 |
| XSP27Jun22P435.00 | PUT | 435.00 | | $40.12 / 53 | $41.94 / 53 | 0 | 0 | 20.166281% | -0.881589 | -0.078541 | 0.006305 | 0.241912 | -0.373664 |
| XSP27Jun22P434.00 | PUT | 434.00 | | $39.19 / 53 | $41.02 / 53 | 0 | 0 | 20.269653% | -0.875771 | -0.081679 | 0.006521 | 0.250211 | -0.370608 |
| XSP27Jun22C340.00 | CALL | 340.00 | | $55.24 / 53 | $57.07 / 53 | 0 | 0 | 35.437891% | 0.971765 | -0.037846 | 0.002058 | 0.078982 | 0.314712 |
| XSP27Jun22P440.00 | PUT | 440.00 | | $44.77 / 52 | $46.60 / 52 | 0 | 0 | 19.114509% | -0.907631 | -0.063498 | 0.005267 | 0.202094 | -0.387861 |
| XSP27Jun22C335.00 | CALL | 335.00 | | $59.99 / 52 | $61.82 / 52 | 0 | 0 | 36.631763% | 0.981834 | -0.028804 | 0.001419 | 0.054464 | 0.313861 |
| XSP27Jun22C330.00 | CALL | 330.00 | | $64.80 / 52 | $66.63 / 52 | 0 | 0 | 37.978879% | 0.988750 | -0.021973 | 0.000940 | 0.036052 | 0.311769 |
| XSP27Jun22P445.00 | PUT | 445.00 | | $49.55 / 51 | $51.38 / 51 | 0 | 0 | 17.431756% | -0.928952 | -0.049795 | 0.004321 | 0.165791 | -0.400375 |
| XSP27Jun22C325.00 | CALL | 325.00 | | $69.65 / 51 | $71.48 / 51 | 0 | 0 | 39.429627% | 0.993306 | -0.017039 | 0.000596 | 0.022867 | 0.308754 |
| XSP27Jun22C320.00 | CALL | 320.00 | | $74.43 / 51 | $76.31 / 51 | 0 | 0 | 40.287348% | 0.996182 | -0.013627 | 0.000362 | 0.013872 | 0.305082 |
| XSP27Jun22C315.00 | CALL | 315.00 | | $79.33 / 51 | $81.21 / 51 | 0 | 0 | 41.810505% | 0.997917 | -0.011364 | 0.000209 | 0.008032 | 0.300965 |
| XSP27Jun22C310.00 | CALL | 310.00 | | $84.34 / 51 | $86.17 / 51 | 0 | 0 | 44.160129% | 0.998915 | -0.009916 | 0.000115 | 0.004430 | 0.296562 |
| XSP27Jun22P500.00 | PUT | 500.00 | | $104.16 / 50 | $105.99 / 50 | 0 | 0 | 38.614144% | -0.998303 | 0.010915 | 0.000174 | 0.006666 | -0.478376 |
| XSP27Jun22P495.00 | PUT | 495.00 | | $99.17 / 50 | $101.00 / 50 | 0 | 0 | 37.585546% | -0.997473 | 0.009706 | 0.000249 | 0.009567 | -0.473279 |
| XSP27Jun22P490.00 | PUT | 490.00 | | $94.18 / 50 | $96.01 / 50 | 0 | 0 | 35.901977% | -0.996277 | 0.008090 | 0.000353 | 0.013561 | -0.468049 |
| XSP27Jun22P485.00 | PUT | 485.00 | | $89.19 / 50 | $91.02 / 50 | 0 | 0 | 34.576375% | -0.994576 | 0.005947 | 0.000495 | 0.018977 | -0.462633 |
| XSP27Jun22P480.00 | PUT | 480.00 | | $84.20 / 50 | $86.03 / 50 | 0 | 0 | 33.214224% | -0.992189 | 0.003131 | 0.000683 | 0.026203 | -0.456966 |
| XSP27Jun22P475.00 | PUT | 475.00 | | $79.20 / 50 | $81.03 / 50 | 0 | 0 | 31.828182% | -0.988881 | -0.000525 | 0.000930 | 0.035686 | -0.450961 |
| XSP27Jun22P470.00 | PUT | 470.00 | | $74.22 / 50 | $76.05 / 50 | 0 | 0 | 30.405780% | -0.984362 | -0.005203 | 0.001249 | 0.047913 | -0.444515 |
| XSP27Jun22P465.00 | PUT | 465.00 | | $69.24 / 50 | $71.07 / 50 | 0 | 0 | 29.054747% | -0.978278 | -0.011091 | 0.001652 | 0.063387 | -0.437498 |
| XSP27Jun22P460.00 | PUT | 460.00 | | $64.27 / 50 | $66.10 / 50 | 0 | 0 | 27.752837% | -0.970206 | -0.018370 | 0.002152 | 0.082590 | -0.429758 |
| XSP27Jun22P455.00 | PUT | 455.00 | | $59.32 / 50 | $61.15 / 50 | 0 | 0 | 26.569579% | -0.959660 | -0.027194 | 0.002761 | 0.105923 | -0.421121 |
| XSP27Jun22P450.00 | PUT | 450.00 | | $54.42 / 50 | $56.25 / 50 | 0 | 0 | 25.535583% | -0.946100 | -0.037663 | 0.003483 | 0.133645 | -0.411394 |
| XSP27Jun22C305.00 | CALL | 305.00 | | $89.27 / 50 | $91.10 / 50 | 0 | 0 | 45.874069% | 0.999462 | -0.009013 | 0.000061 | 0.002322 | 0.291984 |
| XSP27Jun22C300.00 | CALL | 300.00 | | $94.21 / 50 | $96.04 / 50 | 0 | 0 | 47.640168% | 0.999747 | -0.008452 | 0.000030 | 0.001154 | 0.287304 |
| XSP27Jun22C500.00 | CALL | 500.00 | | | $0.04 / 1,150 | 0 | 0 | 28.231523% | 0.001697 | -0.002469 | 0.000174 | 0.006666 | 0.000627 |
| XSP27Jun22C495.00 | CALL | 495.00 | | | $0.04 / 850 | 0 | 0 | 27.164571% | 0.002527 | -0.003545 | 0.000249 | 0.009567 | 0.000933 |
| XSP27Jun22C490.00 | CALL | 490.00 | | | $0.05 / 1,450 | 0 | 0 | 26.702145% | 0.003723 | -0.005027 | 0.000353 | 0.013561 | 0.001374 |
| XSP27Jun22C485.00 | CALL | 485.00 | | | $0.05 / 950 | 0 | 0 | 25.583875% | 0.005424 | -0.007036 | 0.000495 | 0.018977 | 0.001999 |
| XSP27Jun22C480.00 | CALL | 480.00 | | | $0.06 / 1,250 | 0 | 0 | 24.944164% | 0.007811 | -0.009719 | 0.000683 | 0.026203 | 0.002877 |