XSP.IN Option Chain
End of day data from May 27, 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 |
| XSP27Jun22C409.00 | CALL | 409.00 | $12.74 | $13.75 / 10 | $16.01 / 10 | 136 | 1 | 22.391469% | 0.605779 | -0.196412 | 0.012200 | 0.473826 | 0.206464 |
| XSP27Jun22P384.00 | PUT | 384.00 | $3.17 | $2.77 / 459 | $2.85 / 459 | 6 | 5 | 27.658362% | -0.135706 | -0.105712 | 0.006908 | 0.268283 | -0.051437 |
| XSP27Jun22C418.00 | CALL | 418.00 | $7.97 | $9.51 / 153 | $9.63 / 153 | 5 | 0 | 21.210715% | 0.492576 | -0.202117 | 0.012645 | 0.491111 | 0.169287 |
| XSP27Jun22C415.00 | CALL | 415.00 | $9.57 | $11.14 / 153 | $11.31 / 153 | 5 | 0 | 21.633509% | 0.530428 | -0.201988 | 0.012611 | 0.489766 | 0.181822 |
| XSP27Jun22C412.00 | CALL | 412.00 | $11.15 | $12.90 / 136 | $13.08 / 136 | 5 | 0 | 22.011939% | 0.568277 | -0.200079 | 0.012462 | 0.483984 | 0.194256 |
| XSP27Jun22P411.00 | PUT | 411.00 | $11.10 | $9.07 / 170 | $9.19 / 170 | 5 | 0 | 23.660050% | -0.419167 | -0.187294 | 0.012387 | 0.481078 | -0.161642 |
| XSP27Jun22C406.00 | CALL | 406.00 | $13.68 | $15.65 / 10 | $18.12 / 10 | 5 | 0 | 22.765469% | 0.642589 | -0.191055 | 0.011831 | 0.459477 | 0.218319 |
| XSP27Jun22C405.00 | CALL | 405.00 | $14.30 | $16.31 / 10 | $18.85 / 10 | 5 | 15 | 22.894508% | 0.654647 | -0.188913 | 0.011685 | 0.453811 | 0.222172 |
| XSP27Jun22P350.00 | PUT | 350.00 | $0.70 | $0.59 / 782 | $0.63 / 782 | 5 | 6 | 33.436374% | -0.010116 | -0.013145 | 0.000854 | 0.033148 | -0.003785 |
| XSP27Jun22C427.00 | CALL | 427.00 | $4.79 | $5.52 / 221 | $5.65 / 221 | 2 | 0 | 20.242882% | 0.382301 | -0.192322 | 0.012093 | 0.469660 | 0.132296 |
| XSP27Jun22C422.00 | CALL | 422.00 | $6.62 | $7.57 / 170 | $7.70 / 170 | 2 | 0 | 20.764663% | 0.442686 | -0.199574 | 0.012517 | 0.486118 | 0.152632 |
| XSP27Jun22P391.00 | PUT | 391.00 | $4.30 | $3.82 / 374 | $3.93 / 374 | 2 | 0 | 26.646157% | -0.194435 | -0.133230 | 0.008725 | 0.338867 | -0.073972 |
| XSP27Jun22P390.00 | PUT | 390.00 | $4.20 | $3.65 / 391 | $3.76 / 391 | 2 | 3 | 26.795910% | -0.185280 | -0.129381 | 0.008470 | 0.328964 | -0.070449 |
| XSP27Jun22P386.00 | PUT | 386.00 | $3.44 | $3.04 / 442 | $3.12 / 442 | 2 | 0 | 27.357733% | -0.151192 | -0.113648 | 0.007431 | 0.288593 | -0.057365 |
| XSP27Jun22C435.00 | CALL | 435.00 | $2.53 | $3.06 / 340 | $3.16 / 340 | 1 | 5 | 19.426024% | 0.293171 | -0.172895 | 0.010907 | 0.423603 | 0.101972 |
| XSP27Jun22C434.00 | CALL | 434.00 | $2.73 | $3.30 / 403 | $3.42 / 323 | 1 | 5 | 19.509853% | 0.303695 | -0.175756 | 0.011084 | 0.430456 | 0.105570 |
| XSP27Jun22C431.00 | CALL | 431.00 | $3.56 | $4.16 / 272 | $4.28 / 272 | 1 | 10 | 19.814064% | 0.336381 | -0.183656 | 0.011568 | 0.449281 | 0.116715 |
| XSP27Jun22C430.00 | CALL | 430.00 | $3.82 | $4.48 / 255 | $4.60 / 255 | 1 | 11 | 19.925863% | 0.347626 | -0.186036 | 0.011713 | 0.454916 | 0.120539 |
| XSP27Jun22P398.00 | PUT | 398.00 | $5.99 | $5.22 / 289 | $5.34 / 289 | 1 | 0 | 25.600382% | -0.265086 | -0.158152 | 0.010386 | 0.403353 | -0.101276 |
| XSP27Jun22P389.00 | PUT | 389.00 | $4.11 | $3.49 / 391 | $3.60 / 391 | 1 | 2 | 26.954427% | -0.176374 | -0.125489 | 0.008213 | 0.318961 | -0.067026 |
| XSP27Jun22P382.00 | PUT | 382.00 | $3.03 | $2.52 / 493 | $2.60 / 493 | 1 | 1 | 27.949525% | -0.121271 | -0.097826 | 0.006389 | 0.248132 | -0.045920 |
| XSP27Jun22P381.00 | PUT | 381.00 | $2.90 | $2.41 / 493 | $2.51 / 493 | 1 | 0 | 28.158969% | -0.114447 | -0.093923 | 0.006133 | 0.238169 | -0.043316 |
| XSP27Jun22C500.00 | CALL | 500.00 | | | $0.05 / 1,250 | 0 | 0 | 23.983171% | 0.008656 | -0.011677 | 0.000745 | 0.028921 | 0.003077 |
| XSP27Jun22P500.00 | PUT | 500.00 | | $81.94 / 10 | $86.93 / 10 | 0 | 0 | 34.967654% | -0.991344 | 0.002625 | 0.000745 | 0.028921 | -0.434877 |
| XSP27Jun22C495.00 | CALL | 495.00 | | $0.01 / 850 | $0.06 / 1,657 | 0 | 0 | 21.968237% | 0.012303 | -0.015873 | 0.001012 | 0.039296 | 0.004370 |
| XSP27Jun22P495.00 | PUT | 495.00 | | $76.95 / 10 | $81.93 / 10 | 0 | 0 | 33.434362% | -0.987697 | -0.001714 | 0.001012 | 0.039296 | -0.429205 |
| XSP27Jun22C490.00 | CALL | 490.00 | | $0.01 / 1,782 | $0.06 / 850 | 0 | 0 | 20.825230% | 0.017270 | -0.021261 | 0.001355 | 0.052614 | 0.006128 |
| XSP27Jun22P490.00 | PUT | 490.00 | | $71.96 / 10 | $76.94 / 10 | 0 | 0 | 31.911973% | -0.982730 | -0.007245 | 0.001355 | 0.052614 | -0.423067 |
| XSP27Jun22C485.00 | CALL | 485.00 | | $0.02 / 1,350 | $0.07 / 1,150 | 0 | 0 | 20.202961% | 0.023937 | -0.028050 | 0.001786 | 0.069382 | 0.008484 |
| XSP27Jun22P485.00 | PUT | 485.00 | | $66.98 / 10 | $71.95 / 10 | 0 | 0 | 30.395950% | -0.976063 | -0.014177 | 0.001786 | 0.069382 | -0.416332 |
| XSP27Jun22C480.00 | CALL | 480.00 | | $0.03 / 1,375 | $0.08 / 1,250 | 0 | 0 | 19.430320% | 0.032747 | -0.036433 | 0.002319 | 0.090070 | 0.011592 |
| XSP27Jun22P480.00 | PUT | 480.00 | | $62.00 / 10 | $66.96 / 10 | 0 | 0 | 28.836351% | -0.967253 | -0.022703 | 0.002319 | 0.090070 | -0.408844 |
| XSP27Jun22C475.00 | CALL | 475.00 | | $0.05 / 850 | $0.09 / 850 | 0 | 0 | 18.708970% | 0.044206 | -0.046562 | 0.002962 | 0.115044 | 0.015629 |
| XSP27Jun22P475.00 | PUT | 475.00 | | $57.04 / 10 | $61.97 / 10 | 0 | 0 | 27.310552% | -0.955794 | -0.032975 | 0.002962 | 0.115044 | -0.400428 |
| XSP27Jun22C470.00 | CALL | 470.00 | | $0.07 / 1,250 | $0.12 / 850 | 0 | 0 | 18.094791% | 0.058870 | -0.058521 | 0.003721 | 0.144500 | 0.020783 |
| XSP27Jun22P470.00 | PUT | 470.00 | | $52.09 / 10 | $56.99 / 10 | 0 | 0 | 25.796197% | -0.941130 | -0.045077 | 0.003721 | 0.144500 | -0.390895 |
| XSP27Jun22C465.00 | CALL | 465.00 | | $0.13 / 850 | $0.17 / 850 | 0 | 0 | 17.827328% | 0.077320 | -0.072293 | 0.004593 | 0.178377 | 0.027253 |
| XSP27Jun22P465.00 | PUT | 465.00 | | $47.18 / 10 | $52.02 / 10 | 0 | 0 | 24.374325% | -0.922680 | -0.058992 | 0.004593 | 0.178377 | -0.380045 |
| XSP27Jun22C460.00 | CALL | 460.00 | | $0.23 / 799 | $0.28 / 799 | 0 | 0 | 17.789069% | 0.100129 | -0.087728 | 0.005569 | 0.216285 | 0.035232 |
| XSP27Jun22P460.00 | PUT | 460.00 | | $42.34 / 10 | $47.08 / 10 | 0 | 0 | 23.144301% | -0.899871 | -0.074570 | 0.005569 | 0.216285 | -0.367686 |
| XSP27Jun22C455.00 | CALL | 455.00 | $0.20 | $0.40 / 731 | $0.46 / 731 | 0 | 1 | 17.811432% | 0.127824 | -0.104514 | 0.006629 | 0.257432 | 0.044893 |
| XSP27Jun22P455.00 | PUT | 455.00 | | $37.61 / 10 | $42.18 / 10 | 0 | 0 | 22.136472% | -0.872176 | -0.091500 | 0.006629 | 0.257432 | -0.353646 |
| XSP27Jun22C450.00 | CALL | 450.00 | | $0.71 / 646 | $0.78 / 646 | 0 | 0 | 18.076294% | 0.160826 | -0.122163 | 0.007740 | 0.300586 | 0.056366 |
| XSP27Jun22P450.00 | PUT | 450.00 | | $33.03 / 10 | $37.37 / 10 | 0 | 0 | 21.413229% | -0.839174 | -0.109292 | 0.007740 | 0.300586 | -0.337793 |
| XSP27Jun22C445.00 | CALL | 445.00 | $0.57 | $1.21 / 544 | $1.30 / 544 | 0 | 2 | 18.457363% | 0.199399 | -0.140009 | 0.008860 | 0.344078 | 0.069725 |
| XSP27Jun22P445.00 | PUT | 445.00 | | $28.71 / 10 | $32.71 / 10 | 0 | 0 | 21.080581% | -0.800601 | -0.127280 | 0.008860 | 0.344078 | -0.320054 |
| XSP27Jun22C444.00 | CALL | 444.00 | | $1.34 / 527 | $1.43 / 527 | 0 | 0 | 18.541687% | 0.207790 | -0.143532 | 0.009080 | 0.352642 | 0.072625 |
| XSP27Jun22P444.00 | PUT | 444.00 | | $24.65 / 2 | $34.65 / 2 | 0 | 0 | 20.394844% | -0.792210 | -0.130832 | 0.009080 | 0.352642 | -0.316279 |
| XSP27Jun22C442.00 | CALL | 442.00 | | $1.63 / 476 | $1.73 / 493 | 0 | 0 | 18.722657% | 0.225246 | -0.150474 | 0.009514 | 0.369494 | 0.078647 |
| XSP27Jun22P442.00 | PUT | 442.00 | | $22.91 / 2 | $32.91 / 2 | 0 | 0 | 20.298174% | -0.774754 | -0.137831 | 0.009514 | 0.369494 | -0.308505 |
| XSP27Jun22C440.00 | CALL | 440.00 | | $1.98 / 442 | $2.07 / 442 | 0 | 0 | 18.918635% | 0.243588 | -0.157230 | 0.009935 | 0.385855 | 0.084963 |
| XSP27Jun22P440.00 | PUT | 440.00 | | $24.69 / 10 | $28.27 / 10 | 0 | 0 | 21.040313% | -0.756412 | -0.144644 | 0.009935 | 0.385855 | -0.300438 |
| XSP27Jun22C438.00 | CALL | 438.00 | | $2.37 / 391 | $2.46 / 408 | 0 | 0 | 19.107280% | 0.262796 | -0.163737 | 0.010340 | 0.401573 | 0.091563 |
| XSP27Jun22P438.00 | PUT | 438.00 | | $19.57 / 2 | $29.57 / 2 | 0 | 0 | 20.233614% | -0.737204 | -0.151209 | 0.010340 | 0.401573 | -0.292085 |
| XSP27Jun22C436.00 | CALL | 436.00 | | $2.80 / 446 | $2.91 / 357 | 0 | 0 | 19.292507% | 0.282843 | -0.169933 | 0.010724 | 0.416491 | 0.098437 |
| XSP27Jun22P436.00 | PUT | 436.00 | | $21.71 / 10 | $24.92 / 10 | 0 | 0 | 21.148013% | -0.717157 | -0.157462 | 0.010724 | 0.416491 | -0.283459 |
| XSP27Jun22P435.00 | PUT | 435.00 | | $21.01 / 10 | $24.12 / 10 | 0 | 0 | 21.208399% | -0.706829 | -0.160453 | 0.010907 | 0.423603 | -0.279048 |
| XSP27Jun22P434.00 | PUT | 434.00 | | $20.32 / 10 | $23.33 / 10 | 0 | 0 | 21.264589% | -0.696305 | -0.163342 | 0.011084 | 0.430456 | -0.274575 |
| XSP27Jun22C433.00 | CALL | 433.00 | | $3.57 / 407 | $3.69 / 306 | 0 | 0 | 19.604552% | 0.314408 | -0.178508 | 0.011253 | 0.437033 | 0.109228 |
| XSP27Jun22P433.00 | PUT | 433.00 | | $19.64 / 10 | $22.56 / 10 | 0 | 0 | 21.323956% | -0.685592 | -0.166123 | 0.011253 | 0.437033 | -0.270041 |
| XSP27Jun22C432.00 | CALL | 432.00 | | $3.86 / 361 | $3.98 / 289 | 0 | 0 | 19.715745% | 0.325306 | -0.181144 | 0.011415 | 0.443314 | 0.112944 |
| XSP27Jun22P432.00 | PUT | 432.00 | | $18.98 / 10 | $21.80 / 10 | 0 | 0 | 21.392754% | -0.674694 | -0.168787 | 0.011415 | 0.443314 | -0.265449 |
| XSP27Jun22P431.00 | PUT | 431.00 | | $18.33 / 10 | $21.06 / 10 | 0 | 0 | 21.463989% | -0.663619 | -0.171327 | 0.011568 | 0.449281 | -0.260802 |
| XSP27Jun22P430.00 | PUT | 430.00 | | $17.70 / 10 | $20.33 / 10 | 0 | 0 | 21.539708% | -0.652374 | -0.173736 | 0.011713 | 0.454916 | -0.256102 |
| XSP27Jun22C429.00 | CALL | 429.00 | $1.32 | $4.81 / 238 | $4.93 / 238 | 0 | 10 | 20.022510% | 0.359033 | -0.188279 | 0.011850 | 0.460202 | 0.124413 |
| XSP27Jun22P429.00 | PUT | 429.00 | | $17.08 / 10 | $19.62 / 10 | 0 | 0 | 21.615384% | -0.640967 | -0.176008 | 0.011850 | 0.460202 | -0.251352 |
| XSP27Jun22C428.00 | CALL | 428.00 | $2.02 | $5.16 / 221 | $5.28 / 221 | 0 | 1 | 20.133637% | 0.370594 | -0.190376 | 0.011976 | 0.465122 | 0.128333 |
| XSP27Jun22P428.00 | PUT | 428.00 | | $16.48 / 10 | $18.93 / 10 | 0 | 0 | 21.705302% | -0.629406 | -0.178134 | 0.011976 | 0.465122 | -0.246556 |
| XSP27Jun22P427.00 | PUT | 427.00 | | $15.89 / 10 | $18.25 / 10 | 0 | 0 | 21.788135% | -0.617699 | -0.180108 | 0.012093 | 0.469660 | -0.241717 |
| XSP27Jun22C426.00 | CALL | 426.00 | | $5.90 / 204 | $6.02 / 204 | 0 | 0 | 20.337515% | 0.394145 | -0.194110 | 0.012200 | 0.473801 | 0.136299 |
| XSP27Jun22P426.00 | PUT | 426.00 | | $15.31 / 10 | $17.58 / 10 | 0 | 0 | 21.860689% | -0.605855 | -0.181925 | 0.012200 | 0.473801 | -0.236839 |
| XSP27Jun22C425.00 | CALL | 425.00 | $2.53 | $6.29 / 187 | $6.42 / 187 | 0 | 10 | 20.445088% | 0.406115 | -0.195735 | 0.012296 | 0.477530 | 0.140338 |
| XSP27Jun22P425.00 | PUT | 425.00 | | $14.75 / 10 | $16.94 / 10 | 0 | 0 | 21.956179% | -0.593885 | -0.183578 | 0.012296 | 0.477530 | -0.231924 |
| XSP27Jun22C424.00 | CALL | 424.00 | | $6.70 / 187 | $6.83 / 187 | 0 | 0 | 20.549568% | 0.418202 | -0.197190 | 0.012381 | 0.480834 | 0.144409 |
| XSP27Jun22P424.00 | PUT | 424.00 | | $14.21 / 10 | $16.32 / 10 | 0 | 0 | 22.063192% | -0.581798 | -0.185062 | 0.012381 | 0.480834 | -0.226977 |
| XSP27Jun22C423.00 | CALL | 423.00 | | $7.13 / 170 | $7.25 / 170 | 0 | 0 | 20.652620% | 0.430396 | -0.198472 | 0.012455 | 0.483700 | 0.148508 |
| XSP27Jun22P423.00 | PUT | 423.00 | | $14.61 / 119 | $14.79 / 119 | 0 | 0 | 22.170951% | -0.569604 | -0.186372 | 0.012455 | 0.483700 | -0.222001 |
| XSP27Jun22P422.00 | PUT | 422.00 | | $14.06 / 136 | $14.23 / 136 | 0 | 0 | 22.267846% | -0.557314 | -0.187503 | 0.012517 | 0.486118 | -0.217002 |
| XSP27Jun22C421.00 | CALL | 421.00 | | $8.03 / 170 | $8.16 / 170 | 0 | 0 | 20.874657% | 0.455060 | -0.200493 | 0.012567 | 0.488076 | 0.156776 |
| XSP27Jun22P421.00 | PUT | 421.00 | | $13.52 / 136 | $13.70 / 136 | 0 | 0 | 22.378000% | -0.544940 | -0.188451 | 0.012567 | 0.488076 | -0.211982 |
| XSP27Jun22C420.00 | CALL | 420.00 | $2.03 | $8.51 / 153 | $8.63 / 153 | 0 | 10 | 20.984414% | 0.467508 | -0.201225 | 0.012606 | 0.489565 | 0.160937 |
| XSP27Jun22P420.00 | PUT | 420.00 | | $13.00 / 136 | $13.17 / 136 | 0 | 0 | 22.478623% | -0.532492 | -0.189212 | 0.012606 | 0.489565 | -0.206945 |
| XSP27Jun22C419.00 | CALL | 419.00 | | $9.00 / 153 | $9.12 / 153 | 0 | 0 | 21.092936% | 0.480017 | -0.201767 | 0.012632 | 0.490579 | 0.165108 |
| XSP27Jun22P419.00 | PUT | 419.00 | | $12.49 / 153 | $12.67 / 153 | 0 | 0 | 22.590411% | -0.519983 | -0.189782 | 0.012632 | 0.490579 | -0.201898 |
| XSP27Jun22P418.00 | PUT | 418.00 | | $12.00 / 153 | $12.17 / 153 | 0 | 0 | 22.693204% | -0.507424 | -0.190160 | 0.012645 | 0.491111 | -0.196843 |
| XSP27Jun22C417.00 | CALL | 417.00 | $1.99 | $10.04 / 153 | $10.21 / 153 | 0 | 5 | 21.388976% | 0.505172 | -0.202271 | 0.012647 | 0.491154 | 0.173469 |
| XSP27Jun22P417.00 | PUT | 417.00 | | $11.58 / 153 | $11.70 / 153 | 0 | 0 | 22.868777% | -0.494828 | -0.190343 | 0.012647 | 0.491154 | -0.191785 |
| XSP27Jun22C416.00 | CALL | 416.00 | | $10.58 / 153 | $10.75 / 153 | 0 | 0 | 21.506799% | 0.517794 | -0.202228 | 0.012635 | 0.490707 | 0.177649 |
| XSP27Jun22P416.00 | PUT | 416.00 | | $11.07 / 153 | $11.25 / 153 | 0 | 0 | 22.945131% | -0.482206 | -0.190329 | 0.012635 | 0.490707 | -0.186729 |
| XSP27Jun22P415.00 | PUT | 415.00 | | $10.68 / 153 | $10.81 / 153 | 0 | 0 | 23.124176% | -0.469572 | -0.190117 | 0.012611 | 0.489766 | -0.181680 |
| XSP27Jun22C414.00 | CALL | 414.00 | | $11.71 / 153 | $11.89 / 153 | 0 | 0 | 21.761763% | 0.543061 | -0.201549 | 0.012574 | 0.488331 | 0.185984 |
| XSP27Jun22P414.00 | PUT | 414.00 | | $10.26 / 153 | $10.38 / 153 | 0 | 0 | 23.255696% | -0.456939 | -0.189707 | 0.012574 | 0.488331 | -0.176642 |
| XSP27Jun22C413.00 | CALL | 413.00 | | $12.30 / 153 | $12.47 / 153 | 0 | 0 | 21.880912% | 0.555682 | -0.200913 | 0.012524 | 0.486403 | 0.190131 |
| XSP27Jun22P413.00 | PUT | 413.00 | $17.50 | $9.84 / 153 | $9.97 / 153 | 0 | 1 | 23.380015% | -0.444318 | -0.189099 | 0.012524 | 0.486403 | -0.171620 |
| XSP27Jun22P412.00 | PUT | 412.00 | $17.10 | $9.45 / 153 | $9.57 / 170 | 0 | 1 | 23.518065% | -0.431723 | -0.188294 | 0.012462 | 0.483984 | -0.166618 |
| XSP27Jun22C411.00 | CALL | 411.00 | | $13.53 / 136 | $13.69 / 136 | 0 | 0 | 22.145109% | 0.580833 | -0.199050 | 0.012387 | 0.481078 | 0.198357 |
| XSP27Jun22C410.00 | CALL | 410.00 | $8.75 | $14.15 / 136 | $14.33 / 136 | 0 | 43 | 22.272289% | 0.593338 | -0.197826 | 0.012300 | 0.477690 | 0.202427 |
| XSP27Jun22P410.00 | PUT | 410.00 | | $8.70 / 170 | $8.82 / 170 | 0 | 0 | 23.796016% | -0.406662 | -0.186099 | 0.012300 | 0.477690 | -0.156695 |
| XSP27Jun22P409.00 | PUT | 409.00 | | $8.34 / 170 | $8.47 / 170 | 0 | 0 | 23.942009% | -0.394221 | -0.184713 | 0.012200 | 0.473826 | -0.151783 |
| XSP27Jun22C408.00 | CALL | 408.00 | | $14.37 / 10 | $16.70 / 10 | 0 | 0 | 22.514704% | 0.618142 | -0.194809 | 0.012089 | 0.469496 | 0.210460 |
| XSP27Jun22P408.00 | PUT | 408.00 | | $8.00 / 187 | $8.13 / 187 | 0 | 0 | 24.088514% | -0.381858 | -0.183139 | 0.012089 | 0.469496 | -0.146911 |
| XSP27Jun22C407.00 | CALL | 407.00 | | $15.00 / 10 | $17.40 / 10 | 0 | 0 | 22.631871% | 0.630416 | -0.193022 | 0.011966 | 0.464710 | 0.214414 |
| XSP27Jun22P407.00 | PUT | 407.00 | | $7.67 / 187 | $7.80 / 187 | 0 | 0 | 24.232887% | -0.369584 | -0.181380 | 0.011966 | 0.464710 | -0.142081 |
| XSP27Jun22P406.00 | PUT | 406.00 | | $7.35 / 204 | $7.48 / 204 | 0 | 0 | 24.373750% | -0.357411 | -0.179442 | 0.011831 | 0.459477 | -0.137300 |
| XSP27Jun22P405.00 | PUT | 405.00 | | $7.05 / 204 | $7.18 / 204 | 0 | 0 | 24.533764% | -0.345353 | -0.177328 | 0.011685 | 0.453811 | -0.132571 |
| XSP27Jun22C404.00 | CALL | 404.00 | | $16.98 / 10 | $19.59 / 10 | 0 | 0 | 23.019252% | 0.666580 | -0.186601 | 0.011528 | 0.447726 | 0.225968 |
| XSP27Jun22P404.00 | PUT | 404.00 | | $6.76 / 221 | $6.88 / 221 | 0 | 0 | 24.680672% | -0.333420 | -0.175045 | 0.011528 | 0.447726 | -0.127899 |
| XSP27Jun22C403.00 | CALL | 403.00 | | $17.66 / 10 | $20.34 / 10 | 0 | 0 | 23.140944% | 0.678375 | -0.184126 | 0.011361 | 0.441238 | 0.229704 |
| XSP27Jun22P403.00 | PUT | 403.00 | | $6.48 / 221 | $6.60 / 238 | 0 | 0 | 24.837410% | -0.321625 | -0.172598 | 0.011361 | 0.441238 | -0.123288 |
| XSP27Jun22C402.00 | CALL | 402.00 | | $18.35 / 10 | $21.10 / 10 | 0 | 0 | 23.259766% | 0.690022 | -0.181493 | 0.011184 | 0.434362 | 0.233374 |
| XSP27Jun22P402.00 | PUT | 402.00 | | $6.20 / 238 | $6.33 / 238 | 0 | 0 | 24.981904% | -0.309978 | -0.169994 | 0.011184 | 0.434362 | -0.118741 |
| XSP27Jun22C401.00 | CALL | 401.00 | $9.45 | $19.06 / 10 | $21.87 / 10 | 0 | 0 | 23.389838% | 0.701509 | -0.178710 | 0.010998 | 0.427116 | 0.236977 |
| XSP27Jun22P401.00 | PUT | 401.00 | $15.70 | $5.94 / 255 | $6.07 / 255 | 0 | 9 | 25.137729% | -0.298491 | -0.167240 | 0.010998 | 0.427116 | -0.114263 |
| XSP27Jun22C400.00 | CALL | 400.00 | $15.04 | $19.77 / 10 | $22.65 / 10 | 0 | 20 | 23.502217% | 0.712827 | -0.175785 | 0.010802 | 0.419519 | 0.240507 |
| XSP27Jun22P400.00 | PUT | 400.00 | $13.14 | $5.69 / 255 | $5.81 / 255 | 0 | 15 | 25.282933% | -0.287173 | -0.164343 | 0.010802 | 0.419519 | -0.109857 |
| XSP27Jun22C399.00 | CALL | 399.00 | | $20.50 / 10 | $23.44 / 10 | 0 | 0 | 23.627933% | 0.723965 | -0.172724 | 0.010598 | 0.411592 | 0.243961 |
| XSP27Jun22P399.00 | PUT | 399.00 | | $5.45 / 272 | $5.57 / 272 | 0 | 0 | 25.438275% | -0.276035 | -0.161311 | 0.010598 | 0.411592 | -0.105527 |
| XSP27Jun22C398.00 | CALL | 398.00 | $16.21 | $21.23 / 10 | $24.24 / 10 | 0 | 3 | 23.739788% | 0.734914 | -0.169537 | 0.010386 | 0.403353 | 0.247336 |
| XSP27Jun22C397.00 | CALL | 397.00 | $7.36 | $21.97 / 10 | $25.05 / 10 | 0 | 5 | 23.855441% | 0.745664 | -0.166230 | 0.010166 | 0.394825 | 0.250629 |
| XSP27Jun22P397.00 | PUT | 397.00 | | $4.99 / 289 | $5.11 / 306 | 0 | 0 | 25.737895% | -0.254336 | -0.154875 | 0.010166 | 0.394825 | -0.097108 |
| XSP27Jun22C396.00 | CALL | 396.00 | | $22.72 / 10 | $25.87 / 10 | 0 | 0 | 23.970302% | 0.756208 | -0.162815 | 0.009940 | 0.386030 | 0.253836 |
| XSP27Jun22P396.00 | PUT | 396.00 | | $4.78 / 306 | $4.89 / 306 | 0 | 0 | 25.890105% | -0.243792 | -0.151488 | 0.009940 | 0.386030 | -0.093024 |
| XSP27Jun22C395.00 | CALL | 395.00 | | $23.48 / 10 | $26.69 / 10 | 0 | 0 | 24.072526% | 0.766537 | -0.159298 | 0.009707 | 0.376992 | 0.256956 |
| XSP27Jun22P395.00 | PUT | 395.00 | $15.38 | $4.57 / 323 | $4.69 / 323 | 0 | 15 | 26.049859% | -0.233463 | -0.148000 | 0.009707 | 0.376992 | -0.089028 |
| XSP27Jun22C394.00 | CALL | 394.00 | | $24.26 / 10 | $27.53 / 10 | 0 | 0 | 24.208238% | 0.776643 | -0.155691 | 0.009469 | 0.367732 | 0.259985 |
| XSP27Jun22P394.00 | PUT | 394.00 | $14.83 | $4.37 / 340 | $4.49 / 340 | 0 | 2 | 26.199644% | -0.223357 | -0.144421 | 0.009469 | 0.367732 | -0.085123 |
| XSP27Jun22C393.00 | CALL | 393.00 | | $25.03 / 10 | $28.37 / 10 | 0 | 0 | 24.304212% | 0.786521 | -0.152001 | 0.009225 | 0.358275 | 0.262922 |
| XSP27Jun22P393.00 | PUT | 393.00 | $15.96 | $4.18 / 340 | $4.29 / 340 | 0 | 10 | 26.340896% | -0.213479 | -0.140760 | 0.009225 | 0.358275 | -0.081311 |
| XSP27Jun22C392.00 | CALL | 392.00 | | $25.82 / 10 | $29.21 / 10 | 0 | 0 | 24.403337% | 0.796163 | -0.148239 | 0.008977 | 0.348645 | 0.265764 |
| XSP27Jun22P392.00 | PUT | 392.00 | $10.76 | $3.99 / 357 | $4.11 / 357 | 0 | 0 | 26.490883% | -0.203837 | -0.137026 | 0.008977 | 0.348645 | -0.077593 |
| XSP27Jun22C391.00 | CALL | 391.00 | | $26.61 / 10 | $30.06 / 10 | 0 | 0 | 24.494174% | 0.805565 | -0.144415 | 0.008725 | 0.338867 | 0.268509 |
| XSP27Jun22C390.00 | CALL | 390.00 | $12.34 | $27.42 / 10 | $30.92 / 10 | 0 | 9 | 24.604771% | 0.814720 | -0.140537 | 0.008470 | 0.328964 | 0.271155 |
| XSP27Jun22C389.00 | CALL | 389.00 | | $28.22 / 10 | $31.79 / 10 | 0 | 0 | 24.689892% | 0.823626 | -0.136616 | 0.008213 | 0.318961 | 0.273703 |
| XSP27Jun22C388.00 | CALL | 388.00 | | $29.05 / 10 | $32.66 / 10 | 0 | 0 | 24.802783% | 0.832278 | -0.132661 | 0.007953 | 0.308882 | 0.276149 |
| XSP27Jun22P388.00 | PUT | 388.00 | | $3.33 / 408 | $3.44 / 408 | 0 | 0 | 27.095019% | -0.167722 | -0.121563 | 0.007953 | 0.308882 | -0.063704 |
| XSP27Jun22C387.00 | CALL | 387.00 | | $29.86 / 10 | $33.54 / 10 | 0 | 0 | 24.872101% | 0.840673 | -0.128683 | 0.007692 | 0.298752 | 0.278494 |
| XSP27Jun22P387.00 | PUT | 387.00 | $14.66 | $3.18 / 425 | $3.29 / 425 | 0 | 55 | 27.245184% | -0.159327 | -0.117613 | 0.007692 | 0.298752 | -0.060483 |
| XSP27Jun22C386.00 | CALL | 386.00 | | $30.69 / 10 | $34.42 / 10 | 0 | 0 | 24.951512% | 0.848808 | -0.124690 | 0.007431 | 0.288593 | 0.280736 |
| XSP27Jun22C385.00 | CALL | 385.00 | $15.17 | $31.53 / 10 | $35.30 / 10 | 0 | 6 | 25.022341% | 0.856682 | -0.120691 | 0.007169 | 0.278429 | 0.282876 |
| XSP27Jun22P385.00 | PUT | 385.00 | $11.14 | $2.90 / 442 | $3.01 / 442 | 0 | 7 | 27.551878% | -0.143318 | -0.109678 | 0.007169 | 0.278429 | -0.054349 |
| XSP27Jun22C384.00 | CALL | 384.00 | | $32.38 / 10 | $36.20 / 10 | 0 | 0 | 25.122314% | 0.864294 | -0.116696 | 0.006908 | 0.268283 | 0.284913 |
| XSP27Jun22C383.00 | CALL | 383.00 | $18.85 | $33.22 / 10 | $37.09 / 10 | 0 | 1 | 25.162874% | 0.871643 | -0.112714 | 0.006648 | 0.258177 | 0.286846 |
| XSP27Jun22P383.00 | PUT | 383.00 | | $2.64 / 476 | $2.75 / 476 | 0 | 0 | 27.847160% | -0.128357 | -0.101759 | 0.006648 | 0.258177 | -0.048627 |
| XSP27Jun22C382.00 | CALL | 382.00 | | $34.08 / 10 | $37.99 / 10 | 0 | 0 | 25.233010% | 0.878729 | -0.108753 | 0.006389 | 0.248132 | 0.288677 |
| XSP27Jun22C381.00 | CALL | 381.00 | | $34.94 / 10 | $38.90 / 10 | 0 | 0 | 25.300826% | 0.885553 | -0.104821 | 0.006133 | 0.238169 | 0.290406 |
| XSP27Jun22C380.00 | CALL | 380.00 | | $35.81 / 10 | $39.81 / 10 | 0 | 0 | 25.361395% | 0.892116 | -0.100927 | 0.005879 | 0.228307 | 0.292033 |
| XSP27Jun22P380.00 | PUT | 380.00 | $9.39 | $2.30 / 510 | $2.37 / 510 | 0 | 21 | 28.254834% | -0.107884 | -0.090057 | 0.005879 | 0.228307 | -0.040812 |
| XSP27Jun22C379.00 | CALL | 379.00 | | $36.68 / 10 | $40.72 / 10 | 0 | 0 | 25.394991% | 0.898420 | -0.097077 | 0.005628 | 0.218566 | 0.293560 |
| XSP27Jun22P379.00 | PUT | 379.00 | $3.65 | $2.18 / 527 | $2.27 / 527 | 0 | 51 | 28.392946% | -0.101580 | -0.086236 | 0.005628 | 0.218566 | -0.038410 |
| XSP27Jun22C378.00 | CALL | 378.00 | | $37.55 / 10 | $41.64 / 10 | 0 | 0 | 25.423698% | 0.904466 | -0.093280 | 0.005381 | 0.208963 | 0.294987 |
| XSP27Jun22P378.00 | PUT | 378.00 | $10.82 | $2.09 / 544 | $2.16 / 544 | 0 | 5 | 28.550131% | -0.095534 | -0.082467 | 0.005381 | 0.208963 | -0.036107 |
| XSP27Jun22C377.00 | CALL | 377.00 | $29.44 | $38.44 / 10 | $42.56 / 10 | 0 | 1 | 25.473163% | 0.910259 | -0.089541 | 0.005137 | 0.199515 | 0.296315 |
| XSP27Jun22P377.00 | PUT | 377.00 | $10.24 | $1.99 / 544 | $2.08 / 544 | 0 | 5 | 28.729346% | -0.089741 | -0.078758 | 0.005137 | 0.199515 | -0.033903 |
| XSP27Jun22C376.00 | CALL | 376.00 | | $39.32 / 10 | $43.49 / 10 | 0 | 0 | 25.494868% | 0.915800 | -0.085868 | 0.004898 | 0.190238 | 0.297547 |
| XSP27Jun22P376.00 | PUT | 376.00 | | $1.90 / 561 | $1.97 / 561 | 0 | 0 | 28.852493% | -0.084200 | -0.075113 | 0.004898 | 0.190238 | -0.031795 |
| XSP27Jun22C375.00 | CALL | 375.00 | | $40.22 / 10 | $44.41 / 10 | 0 | 0 | 25.513863% | 0.921094 | -0.082265 | 0.004664 | 0.181146 | 0.298683 |
| XSP27Jun22P375.00 | PUT | 375.00 | | $1.81 / 578 | $1.90 / 578 | 0 | 0 | 29.043499% | -0.078906 | -0.071539 | 0.004664 | 0.181146 | -0.029783 |
| XSP27Jun22C374.00 | CALL | 374.00 | | $41.12 / 10 | $45.35 / 10 | 0 | 0 | 25.560386% | 0.926146 | -0.078740 | 0.004435 | 0.172253 | 0.299725 |
| XSP27Jun22P374.00 | PUT | 374.00 | $2.92 | $1.73 / 578 | $1.80 / 578 | 0 | 1 | 29.172520% | -0.073854 | -0.068042 | 0.004435 | 0.172253 | -0.027865 |
| XSP27Jun22C373.00 | CALL | 373.00 | | $42.02 / 10 | $46.28 / 10 | 0 | 0 | 25.547670% | 0.930959 | -0.075295 | 0.004212 | 0.163570 | 0.300676 |
| XSP27Jun22P373.00 | PUT | 373.00 | | $1.65 / 595 | $1.74 / 595 | 0 | 0 | 29.376685% | -0.069041 | -0.064626 | 0.004212 | 0.163570 | -0.026038 |
| XSP27Jun22C372.00 | CALL | 372.00 | | $42.92 / 10 | $47.22 / 10 | 0 | 0 | 25.529177% | 0.935538 | -0.071937 | 0.003994 | 0.155110 | 0.301537 |
| XSP27Jun22P372.00 | PUT | 372.00 | $5.11 | $1.57 / 612 | $1.65 / 612 | 0 | 1 | 29.495100% | -0.064462 | -0.061296 | 0.003994 | 0.155110 | -0.024301 |
| XSP27Jun22C371.00 | CALL | 371.00 | | $43.83 / 10 | $48.16 / 10 | 0 | 0 | 25.508252% | 0.939889 | -0.068668 | 0.003782 | 0.146881 | 0.302311 |
| XSP27Jun22P371.00 | PUT | 371.00 | $6.05 | $1.50 / 612 | $1.59 / 612 | 0 | 100 | 29.694859% | -0.060111 | -0.058056 | 0.003782 | 0.146881 | -0.022652 |
| XSP27Jun22C370.00 | CALL | 370.00 | $34.73 | $44.75 / 10 | $49.10 / 10 | 0 | 1 | 25.488720% | 0.944018 | -0.065493 | 0.003576 | 0.138893 | 0.302999 |
| XSP27Jun22P370.00 | PUT | 370.00 | $5.39 | $1.43 / 629 | $1.52 / 629 | 0 | 1 | 29.854591% | -0.055982 | -0.054909 | 0.003576 | 0.138893 | -0.021087 |
| XSP27Jun22C369.00 | CALL | 369.00 | | $45.66 / 10 | $50.05 / 10 | 0 | 0 | 25.434267% | 0.947930 | -0.062414 | 0.003377 | 0.131152 | 0.303604 |
| XSP27Jun22P369.00 | PUT | 369.00 | $3.11 | $1.36 / 629 | $1.45 / 629 | 0 | 2 | 29.998144% | -0.052070 | -0.051859 | 0.003377 | 0.131152 | -0.019606 |
| XSP27Jun22C368.00 | CALL | 368.00 | | $46.59 / 10 | $51.00 / 10 | 0 | 0 | 25.418330% | 0.951631 | -0.059434 | 0.003184 | 0.123666 | 0.304129 |
| XSP27Jun22P368.00 | PUT | 368.00 | | $1.30 / 646 | $1.38 / 646 | 0 | 0 | 30.152518% | -0.048369 | -0.048908 | 0.003184 | 0.123666 | -0.018206 |
| XSP27Jun22C367.00 | CALL | 367.00 | | $47.51 / 10 | $51.95 / 10 | 0 | 0 | 25.320164% | 0.955128 | -0.056556 | 0.002998 | 0.116438 | 0.304576 |
| XSP27Jun22P367.00 | PUT | 367.00 | | $1.24 / 663 | $1.32 / 663 | 0 | 0 | 30.320349% | -0.044872 | -0.046058 | 0.002998 | 0.116438 | -0.016883 |
| XSP27Jun22C366.00 | CALL | 366.00 | | $48.44 / 10 | $52.90 / 10 | 0 | 0 | 25.217719% | 0.958427 | -0.053780 | 0.002819 | 0.109473 | 0.304947 |
| XSP27Jun22P366.00 | PUT | 366.00 | $4.74 | $1.18 / 663 | $1.26 / 663 | 0 | 1 | 30.471002% | -0.041573 | -0.043311 | 0.002819 | 0.109473 | -0.015636 |
| XSP27Jun22C365.00 | CALL | 365.00 | | $49.37 / 10 | $53.86 / 10 | 0 | 0 | 25.118629% | 0.961536 | -0.051108 | 0.002646 | 0.102774 | 0.305245 |
| XSP27Jun22P365.00 | PUT | 365.00 | $2.33 | $1.13 / 680 | $1.21 / 680 | 0 | 1 | 30.669496% | -0.038464 | -0.040668 | 0.002646 | 0.102774 | -0.014462 |
| XSP27Jun22C364.00 | CALL | 364.00 | | $50.31 / 10 | $54.82 / 10 | 0 | 0 | 25.021868% | 0.964459 | -0.048541 | 0.002481 | 0.096342 | 0.305473 |
| XSP27Jun22P364.00 | PUT | 364.00 | | $1.08 / 680 | $1.16 / 680 | 0 | 0 | 30.850506% | -0.035541 | -0.038129 | 0.002481 | 0.096342 | -0.013358 |
| XSP27Jun22C363.00 | CALL | 363.00 | | $51.25 / 10 | $55.78 / 10 | 0 | 0 | 24.869222% | 0.967206 | -0.046079 | 0.002322 | 0.090178 | 0.305634 |
| XSP27Jun22P363.00 | PUT | 363.00 | | $1.03 / 697 | $1.11 / 697 | 0 | 0 | 31.018436% | -0.032794 | -0.035695 | 0.002322 | 0.090178 | -0.012321 |
| XSP27Jun22C362.00 | CALL | 362.00 | | $52.19 / 10 | $56.75 / 10 | 0 | 0 | 24.722742% | 0.969781 | -0.043722 | 0.002170 | 0.084282 | 0.305730 |
| XSP27Jun22P362.00 | PUT | 362.00 | | $0.98 / 697 | $1.06 / 697 | 0 | 0 | 31.171948% | -0.030219 | -0.033367 | 0.002170 | 0.084282 | -0.011349 |
| XSP27Jun22C361.00 | CALL | 361.00 | | $53.13 / 10 | $57.71 / 10 | 0 | 0 | 24.431617% | 0.972194 | -0.041469 | 0.002025 | 0.078652 | 0.305763 |
| XSP27Jun22P361.00 | PUT | 361.00 | | $0.94 / 714 | $1.01 / 714 | 0 | 0 | 31.344879% | -0.027806 | -0.031143 | 0.002025 | 0.078652 | -0.010440 |
| XSP27Jun22C360.00 | CALL | 360.00 | | $54.08 / 10 | $58.67 / 10 | 0 | 0 | 24.120937% | 0.974449 | -0.039320 | 0.001887 | 0.073286 | 0.305738 |
| XSP27Jun22P360.00 | PUT | 360.00 | $3.91 | $0.90 / 714 | $0.95 / 714 | 0 | 1 | 31.465520% | -0.025551 | -0.029023 | 0.001887 | 0.073286 | -0.009590 |
| XSP27Jun22C359.00 | CALL | 359.00 | | $55.03 / 10 | $59.65 / 10 | 0 | 0 | 23.890752% | 0.976555 | -0.037274 | 0.001756 | 0.068181 | 0.305655 |
| XSP27Jun22P359.00 | PUT | 359.00 | | $0.86 / 714 | $0.91 / 714 | 0 | 0 | 31.647835% | -0.023445 | -0.027005 | 0.001756 | 0.068181 | -0.008796 |
| XSP27Jun22C358.00 | CALL | 358.00 | | $55.98 / 10 | $60.61 / 10 | 0 | 0 | 23.324192% | 0.978519 | -0.035329 | 0.001631 | 0.063333 | 0.305518 |
| XSP27Jun22P358.00 | PUT | 358.00 | $1.73 | $0.82 / 731 | $0.89 / 731 | 0 | 1 | 31.893459% | -0.021481 | -0.025089 | 0.001631 | 0.063333 | -0.008057 |
| XSP27Jun22C357.00 | CALL | 357.00 | | $56.94 / 10 | $61.59 / 10 | 0 | 0 | 22.949924% | 0.980346 | -0.033484 | 0.001512 | 0.058738 | 0.305330 |
| XSP27Jun22P357.00 | PUT | 357.00 | $5.25 | $0.79 / 731 | $0.84 / 731 | 0 | 55 | 32.048895% | -0.019654 | -0.023272 | 0.001512 | 0.058738 | -0.007369 |
| XSP27Jun22C356.00 | CALL | 356.00 | | $57.89 / 10 | $62.56 / 10 | 0 | 0 | 22.025883% | 0.982044 | -0.031736 | 0.001400 | 0.054391 | 0.305093 |
| XSP27Jun22P356.00 | PUT | 356.00 | | $0.75 / 748 | $0.82 / 748 | 0 | 0 | 32.273846% | -0.017956 | -0.021553 | 0.001400 | 0.054391 | -0.006731 |
| XSP27Jun22C355.00 | CALL | 355.00 | | $58.85 / 10 | $63.53 / 10 | 0 | 0 | 20.697605% | 0.983620 | -0.030083 | 0.001295 | 0.050285 | 0.304810 |
| XSP27Jun22P355.00 | PUT | 355.00 | $1.48 | $0.72 / 748 | $0.77 / 748 | 0 | 1 | 32.400750% | -0.016380 | -0.019928 | 0.001295 | 0.050285 | -0.006138 |
| XSP27Jun22C354.00 | CALL | 354.00 | | $59.81 / 10 | $64.51 / 10 | 0 | 0 | 17.761704% | 0.985080 | -0.028523 | 0.001195 | 0.046415 | 0.304483 |
| XSP27Jun22P354.00 | PUT | 354.00 | | $0.69 / 748 | $0.74 / 748 | 0 | 0 | 32.600379% | -0.014920 | -0.018397 | 0.001195 | 0.046415 | -0.005589 |
| XSP27Jun22C353.00 | CALL | 353.00 | | $60.77 / 10 | $65.49 / 10 | 0 | 0 | 24.827174% | 0.986430 | -0.027053 | 0.001101 | 0.042774 | 0.304114 |
| XSP27Jun22P353.00 | PUT | 353.00 | $1.38 | $0.66 / 765 | $0.71 / 765 | 0 | 1 | 32.790569% | -0.013570 | -0.016956 | 0.001101 | 0.042774 | -0.005082 |
| XSP27Jun22C352.00 | CALL | 352.00 | | $61.74 / 10 | $66.47 / 10 | 0 | 0 | 25.359762% | 0.987676 | -0.025671 | 0.001013 | 0.039354 | 0.303706 |
| XSP27Jun22P352.00 | PUT | 352.00 | | $0.64 / 765 | $0.70 / 765 | 0 | 0 | 33.111973% | -0.012324 | -0.015602 | 0.001013 | 0.039354 | -0.004614 |
| XSP27Jun22C351.00 | CALL | 351.00 | | $62.70 / 10 | $67.45 / 10 | 0 | 0 | 24.748484% | 0.988826 | -0.024373 | 0.000931 | 0.036148 | 0.303262 |
| XSP27Jun22P351.00 | PUT | 351.00 | | $0.61 / 765 | $0.66 / 765 | 0 | 0 | 33.231285% | -0.011174 | -0.014333 | 0.000931 | 0.036148 | -0.004182 |
| XSP27Jun22C350.00 | CALL | 350.00 | | $63.67 / 10 | $68.43 / 10 | 0 | 0 | 24.982175% | 0.989884 | -0.023157 | 0.000854 | 0.033148 | 0.302783 |
| XSP27Jun22C345.00 | CALL | 345.00 | | $68.54 / 10 | $73.35 / 10 | 0 | 0 | 29.866072% | 0.993992 | -0.018185 | 0.000540 | 0.020959 | 0.299944 |
| XSP27Jun22P345.00 | PUT | 345.00 | $0.95 | $0.48 / 799 | $0.53 / 799 | 0 | 5 | 34.532826% | -0.006008 | -0.008316 | 0.000540 | 0.020959 | -0.002245 |
| XSP27Jun22C340.00 | CALL | 340.00 | | $73.44 / 10 | $78.30 / 10 | 0 | 0 | 24.299994% | 0.996576 | -0.014762 | 0.000327 | 0.012688 | 0.296531 |
| XSP27Jun22P340.00 | PUT | 340.00 | | $0.40 / 816 | $0.45 / 816 | 0 | 0 | 35.717600% | -0.003424 | -0.005037 | 0.000327 | 0.012688 | -0.001278 |
| XSP27Jun22C335.00 | CALL | 335.00 | | $78.36 / 10 | $83.25 / 10 | 0 | 0 | 30.700573% | 0.998131 | -0.012498 | 0.000189 | 0.007341 | 0.292733 |
| XSP27Jun22P335.00 | PUT | 335.00 | | $0.34 / 958 | $0.39 / 833 | 0 | 0 | 37.010225% | -0.001869 | -0.002916 | 0.000189 | 0.007341 | -0.000697 |
| XSP27Jun22C330.00 | CALL | 330.00 | | $83.30 / 10 | $88.21 / 10 | 0 | 0 | 0.000000% | 0.999025 | -0.011049 | 0.000104 | 0.004051 | 0.288687 |
| XSP27Jun22P330.00 | PUT | 330.00 | $1.01 | $0.30 / 975 | $0.34 / 850 | 0 | 1 | 38.413543% | -0.000975 | -0.001610 | 0.000104 | 0.004051 | -0.000363 |
| XSP27Jun22C325.00 | CALL | 325.00 | | $88.25 / 10 | $93.18 / 10 | 0 | 0 | 0.000000% | 0.999515 | -0.010142 | 0.000055 | 0.002128 | 0.284490 |
| XSP27Jun22P325.00 | PUT | 325.00 | | $0.26 / 975 | $0.30 / 850 | 0 | 0 | 39.793690% | -0.000485 | -0.000846 | 0.000055 | 0.002128 | -0.000180 |
| XSP27Jun22C320.00 | CALL | 320.00 | | $93.21 / 10 | $98.14 / 10 | 0 | 0 | 0.000000% | 0.999770 | -0.009576 | 0.000027 | 0.001062 | 0.280206 |
| XSP27Jun22P320.00 | PUT | 320.00 | | $0.23 / 975 | $0.27 / 850 | 0 | 0 | 41.280755% | -0.000230 | -0.000422 | 0.000027 | 0.001062 | -0.000085 |
| XSP27Jun22C315.00 | CALL | 315.00 | | $98.17 / 10 | $103.12 / 10 | 0 | 0 | 0.000000% | 0.999897 | -0.009210 | 0.000013 | 0.000502 | 0.275873 |
| XSP27Jun22P315.00 | PUT | 315.00 | | $0.20 / 1,075 | $0.25 / 950 | 0 | 0 | 42.808323% | -0.000103 | -0.000200 | 0.000013 | 0.000502 | -0.000038 |
| XSP27Jun22C310.00 | CALL | 310.00 | | $103.14 / 10 | $107.74 / 1 | 0 | 0 | 0.000000% | 0.999956 | -0.008957 | 0.000006 | 0.000225 | 0.271516 |
| XSP27Jun22P310.00 | PUT | 310.00 | | $0.18 / 975 | $0.22 / 850 | 0 | 0 | 44.263564% | -0.000044 | -0.000089 | 0.000006 | 0.000225 | -0.000016 |
| XSP27Jun22C305.00 | CALL | 305.00 | | $108.11 / 10 | $113.07 / 10 | 0 | 0 | 0.000000% | 0.999982 | -0.008762 | 0.000002 | 0.000095 | 0.267146 |
| XSP27Jun22P305.00 | PUT | 305.00 | | $0.16 / 975 | $0.20 / 850 | 0 | 0 | 45.788763% | -0.000018 | -0.000038 | 0.000002 | 0.000095 | -0.000007 |
| XSP27Jun22C300.00 | CALL | 300.00 | | $113.09 / 10 | $118.05 / 10 | 0 | 0 | 0.000000% | 0.999993 | -0.008596 | 0.000001 | 0.000038 | 0.262770 |
| XSP27Jun22P300.00 | PUT | 300.00 | | $0.14 / 1,175 | $0.18 / 850 | 0 | 0 | 47.239925% | -0.000007 | -0.000015 | 0.000001 | 0.000038 | -0.000002 |
| XSP27Jun22C295.00 | CALL | 295.00 | | $118.06 / 10 | $123.03 / 10 | 0 | 0 | 0.000000% | 0.999998 | -0.008444 | 0.000001 | 0.000014 | 0.258392 |
| XSP27Jun22P295.00 | PUT | 295.00 | | $0.12 / 1,675 | $0.17 / 1,150 | 0 | 0 | 48.804713% | -0.000002 | -0.000006 | 0.000001 | 0.000014 | -0.000001 |
| XSP27Jun22C290.00 | CALL | 290.00 | | $123.04 / 10 | $128.01 / 10 | 0 | 0 | 0.000000% | 0.999999 | -0.008297 | 0.000001 | 0.000005 | 0.254013 |
| XSP27Jun22P290.00 | PUT | 290.00 | $0.17 | $0.11 / 1,075 | $0.15 / 850 | 0 | 10 | 50.314159% | -0.000001 | -0.000002 | 0.000001 | 0.000005 | 0.000000 |