XSP.IN Option Chain
End of day data from May 24, 2022 for XSP.IN options expiring on May 19, 2023.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP19May23P320.00 | PUT | 320.00 | $14.59 | $14.29 / 374 | $14.70 / 424 | 5 | 0 | 30.287988% | -0.163446 | -0.032504 | 0.002444 | 0.967252 | -0.734819 |
| XSP19May23C480.00 | CALL | 480.00 | $6.50 | $6.33 / 391 | $6.73 / 441 | 4 | 7 | 18.625843% | 0.273240 | -0.048990 | 0.003295 | 1.304030 | 0.917488 |
| XSP19May23P505.00 | PUT | 505.00 | $111.92 | $100.01 / 1 | $115.40 / 1 | 2 | 2 | 15.455482% | -0.788528 | -0.029005 | 0.002867 | 1.134545 | -4.228498 |
| XSP19May23C460.00 | CALL | 460.00 | $10.23 | $10.92 / 272 | $11.40 / 322 | 1 | 1 | 19.760714% | 0.331114 | -0.053683 | 0.003592 | 1.421733 | 1.100246 |
| XSP19May23P395.00 | PUT | 395.00 | $36.84 | $35.51 / 153 | $36.04 / 203 | 1 | 0 | 23.975220% | -0.437194 | -0.049435 | 0.003903 | 1.544646 | -2.085544 |
| XSP19May23C505.00 | CALL | 505.00 | $4.48 | $3.08 / 561 | $3.39 / 686 | 0 | 1 | 17.784041% | 0.211472 | -0.042406 | 0.002867 | 1.134545 | 0.718080 |
| XSP19May23C500.00 | CALL | 500.00 | $5.24 | $3.56 / 527 | $3.89 / 652 | 0 | 0 | 17.908345% | 0.222892 | -0.043755 | 0.002955 | 1.169545 | 0.755274 |
| XSP19May23P500.00 | PUT | 500.00 | | $96.80 / 1 | $106.80 / 1 | 0 | 0 | 12.838819% | -0.777108 | -0.030486 | 0.002955 | 1.169545 | -4.142328 |
| XSP19May23C495.00 | CALL | 495.00 | $7.78 | $4.11 / 476 | $4.46 / 599 | 0 | 1 | 18.047234% | 0.234774 | -0.045093 | 0.003043 | 1.204146 | 0.793820 |
| XSP19May23P495.00 | PUT | 495.00 | | $92.40 / 1 | $102.40 / 1 | 0 | 0 | 13.687336% | -0.765226 | -0.031957 | 0.003043 | 1.204146 | -4.054806 |
| XSP19May23C490.00 | CALL | 490.00 | $8.96 | $4.74 / 442 | $5.12 / 552 | 0 | 1 | 18.209245% | 0.247124 | -0.046416 | 0.003129 | 1.238200 | 0.833712 |
| XSP19May23P490.00 | PUT | 490.00 | | $88.20 / 1 | $98.20 / 1 | 0 | 0 | 14.548655% | -0.752876 | -0.033413 | 0.003129 | 1.238200 | -3.965938 |
| XSP19May23C485.00 | CALL | 485.00 | $6.00 | $5.48 / 425 | $5.87 / 531 | 0 | 4 | 18.403340% | 0.259945 | -0.047717 | 0.003213 | 1.271549 | 0.874941 |
| XSP19May23P485.00 | PUT | 485.00 | | $84.20 / 1 | $94.20 / 1 | 0 | 0 | 15.396480% | -0.740055 | -0.034846 | 0.003213 | 1.271549 | -3.875733 |
| XSP19May23P480.00 | PUT | 480.00 | | $80.20 / 1 | $90.20 / 1 | 0 | 0 | 15.993629% | -0.726760 | -0.036253 | 0.003295 | 1.304030 | -3.784210 |
| XSP19May23C475.00 | CALL | 475.00 | $8.00 | $7.29 / 357 | $7.72 / 407 | 0 | 4 | 18.881791% | 0.287006 | -0.050230 | 0.003374 | 1.335470 | 0.961329 |
| XSP19May23P475.00 | PUT | 475.00 | | $76.20 / 1 | $86.20 / 1 | 0 | 0 | 16.426575% | -0.712994 | -0.037625 | 0.003374 | 1.335470 | -3.691393 |
| XSP19May23C470.00 | CALL | 470.00 | $8.25 | $8.38 / 323 | $8.82 / 373 | 0 | 1 | 19.156038% | 0.301244 | -0.051430 | 0.003451 | 1.365692 | 1.006431 |
| XSP19May23P470.00 | PUT | 470.00 | | $72.40 / 1 | $82.40 / 1 | 0 | 0 | 16.926470% | -0.698756 | -0.038958 | 0.003451 | 1.365692 | -3.597315 |
| XSP19May23C465.00 | CALL | 465.00 | $9.50 | $9.58 / 306 | $10.05 / 356 | 0 | 3 | 19.447947% | 0.315949 | -0.052583 | 0.003524 | 1.394509 | 1.052753 |
| XSP19May23P465.00 | PUT | 465.00 | | $68.80 / 1 | $78.80 / 1 | 0 | 0 | 17.478003% | -0.684051 | -0.040244 | 0.003524 | 1.394509 | -3.502017 |
| XSP19May23P460.00 | PUT | 460.00 | | $65.20 / 51 | $75.20 / 51 | 0 | 0 | 17.898587% | -0.668886 | -0.041476 | 0.003592 | 1.421733 | -3.405548 |
| XSP19May23C459.00 | CALL | 459.00 | $10.64 | $11.20 / 272 | $11.69 / 322 | 0 | 1 | 19.825614% | 0.334202 | -0.053896 | 0.003606 | 1.426970 | 1.109880 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $64.60 / 51 | $74.60 / 51 | 0 | 2 | 18.068395% | -0.665798 | -0.041715 | 0.003606 | 1.426970 | -3.386119 |
| XSP19May23C458.00 | CALL | 458.00 | $10.90 | $11.49 / 272 | $11.98 / 322 | 0 | 1 | 19.890958% | 0.337308 | -0.054106 | 0.003619 | 1.432133 | 1.119558 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $64.00 / 51 | $74.00 / 51 | 0 | 2 | 18.231809% | -0.662692 | -0.041952 | 0.003619 | 1.432133 | -3.366646 |
| XSP19May23C457.00 | CALL | 457.00 | | $11.79 / 255 | $12.27 / 305 | 0 | 0 | 19.956725% | 0.340431 | -0.054314 | 0.003632 | 1.437223 | 1.129279 |
| XSP19May23P457.00 | PUT | 457.00 | | $63.20 / 51 | $73.20 / 51 | 0 | 0 | 18.229379% | -0.659569 | -0.042187 | 0.003632 | 1.437223 | -3.347129 |
| XSP19May23C456.00 | CALL | 456.00 | | $12.08 / 255 | $12.58 / 305 | 0 | 0 | 20.022900% | 0.343573 | -0.054519 | 0.003644 | 1.442235 | 1.139044 |
| XSP19May23P456.00 | PUT | 456.00 | | $62.60 / 51 | $72.60 / 51 | 0 | 0 | 18.382897% | -0.656427 | -0.042418 | 0.003644 | 1.442235 | -3.327569 |
| XSP19May23C455.00 | CALL | 455.00 | | $12.39 / 255 | $12.88 / 305 | 0 | 0 | 20.089468% | 0.346732 | -0.054722 | 0.003657 | 1.447171 | 1.148850 |
| XSP19May23P455.00 | PUT | 455.00 | | $61.80 / 51 | $71.80 / 51 | 0 | 0 | 18.374115% | -0.653268 | -0.042647 | 0.003657 | 1.447171 | -3.307967 |
| XSP19May23C454.00 | CALL | 454.00 | $18.00 | $12.70 / 238 | $13.19 / 288 | 0 | 3 | 20.156419% | 0.349909 | -0.054921 | 0.003669 | 1.452027 | 1.158699 |
| XSP19May23P454.00 | PUT | 454.00 | | $61.20 / 51 | $71.20 / 51 | 0 | 0 | 18.518332% | -0.650091 | -0.042874 | 0.003669 | 1.452027 | -3.288324 |
| XSP19May23C453.00 | CALL | 453.00 | | $13.01 / 238 | $13.51 / 288 | 0 | 0 | 20.223742% | 0.353104 | -0.055119 | 0.003681 | 1.456802 | 1.168589 |
| XSP19May23P453.00 | PUT | 453.00 | | $60.60 / 51 | $70.60 / 51 | 0 | 0 | 18.657245% | -0.646896 | -0.043098 | 0.003681 | 1.456802 | -3.268639 |
| XSP19May23C452.00 | CALL | 452.00 | | $13.33 / 238 | $13.83 / 288 | 0 | 0 | 20.291430% | 0.356316 | -0.055313 | 0.003693 | 1.461494 | 1.178519 |
| XSP19May23P452.00 | PUT | 452.00 | | $60.00 / 51 | $70.00 / 51 | 0 | 0 | 18.791070% | -0.643684 | -0.043318 | 0.003693 | 1.461494 | -3.248913 |
| XSP19May23C451.00 | CALL | 451.00 | | $13.66 / 238 | $14.16 / 288 | 0 | 0 | 20.363131% | 0.359545 | -0.055504 | 0.003704 | 1.466103 | 1.188489 |
| XSP19May23P451.00 | PUT | 451.00 | | $59.20 / 51 | $69.20 / 51 | 0 | 0 | 18.769340% | -0.640455 | -0.043536 | 0.003704 | 1.466103 | -3.229148 |
| XSP19May23C450.00 | CALL | 450.00 | $14.40 | $13.99 / 221 | $14.49 / 271 | 0 | 14 | 20.431501% | 0.362792 | -0.055693 | 0.003716 | 1.470626 | 1.198499 |
| XSP19May23P450.00 | PUT | 450.00 | | $58.60 / 51 | $68.60 / 51 | 0 | 0 | 18.894996% | -0.637208 | -0.043751 | 0.003716 | 1.470626 | -3.209343 |
| XSP19May23C449.00 | CALL | 449.00 | | $14.32 / 221 | $14.83 / 271 | 0 | 0 | 20.501915% | 0.366056 | -0.055878 | 0.003727 | 1.475062 | 1.208547 |
| XSP19May23P449.00 | PUT | 449.00 | | $58.00 / 51 | $68.00 / 51 | 0 | 0 | 19.016032% | -0.633944 | -0.043963 | 0.003727 | 1.475062 | -3.189499 |
| XSP19May23C448.00 | CALL | 448.00 | | $14.66 / 221 | $15.18 / 271 | 0 | 0 | 20.570736% | 0.369337 | -0.056060 | 0.003738 | 1.479409 | 1.218634 |
| XSP19May23P448.00 | PUT | 448.00 | | $57.40 / 51 | $67.40 / 51 | 0 | 0 | 19.132611% | -0.630663 | -0.044172 | 0.003738 | 1.479409 | -3.169618 |
| XSP19May23C447.00 | CALL | 447.00 | | $15.01 / 221 | $15.52 / 271 | 0 | 0 | 20.640892% | 0.372635 | -0.056240 | 0.003749 | 1.483666 | 1.228757 |
| XSP19May23P447.00 | PUT | 447.00 | | $56.80 / 51 | $66.80 / 51 | 0 | 0 | 19.244884% | -0.627365 | -0.044378 | 0.003749 | 1.483666 | -3.149699 |
| XSP19May23C446.00 | CALL | 446.00 | | $15.36 / 204 | $15.88 / 254 | 0 | 0 | 20.714646% | 0.375949 | -0.056416 | 0.003759 | 1.487831 | 1.238918 |
| XSP19May23P446.00 | PUT | 446.00 | | $56.00 / 51 | $66.00 / 51 | 0 | 0 | 19.209279% | -0.624051 | -0.044580 | 0.003759 | 1.487831 | -3.129743 |
| XSP19May23C445.00 | CALL | 445.00 | $18.23 | $15.73 / 204 | $16.24 / 254 | 0 | 8 | 20.792016% | 0.379280 | -0.056589 | 0.003770 | 1.491902 | 1.249114 |
| XSP19May23P445.00 | PUT | 445.00 | $56.50 | $55.40 / 51 | $65.40 / 51 | 0 | 1 | 19.310921% | -0.620720 | -0.044780 | 0.003770 | 1.491902 | -3.109752 |
| XSP19May23C444.00 | CALL | 444.00 | | $16.08 / 204 | $16.60 / 254 | 0 | 0 | 20.859014% | 0.382628 | -0.056758 | 0.003780 | 1.495879 | 1.259345 |
| XSP19May23P444.00 | PUT | 444.00 | | $54.80 / 51 | $64.80 / 51 | 0 | 0 | 19.413032% | -0.617372 | -0.044976 | 0.003780 | 1.495879 | -3.089726 |
| XSP19May23C443.00 | CALL | 443.00 | | $16.46 / 204 | $16.97 / 254 | 0 | 0 | 20.936731% | 0.385992 | -0.056924 | 0.003790 | 1.499759 | 1.269610 |
| XSP19May23P443.00 | PUT | 443.00 | | $54.20 / 51 | $64.20 / 51 | 0 | 0 | 19.510895% | -0.614008 | -0.045169 | 0.003790 | 1.499759 | -3.069665 |
| XSP19May23C442.00 | CALL | 442.00 | | $16.83 / 204 | $17.34 / 254 | 0 | 0 | 21.007730% | 0.389373 | -0.057087 | 0.003799 | 1.503541 | 1.279909 |
| XSP19May23P442.00 | PUT | 442.00 | | $53.60 / 51 | $63.60 / 51 | 0 | 0 | 19.604733% | -0.610627 | -0.045358 | 0.003799 | 1.503541 | -3.049571 |
| XSP19May23C441.00 | CALL | 441.00 | | $17.20 / 187 | $17.72 / 237 | 0 | 0 | 21.079025% | 0.392769 | -0.057246 | 0.003808 | 1.507223 | 1.290241 |
| XSP19May23P441.00 | PUT | 441.00 | | $53.00 / 51 | $63.00 / 51 | 0 | 0 | 19.694723% | -0.607231 | -0.045544 | 0.003808 | 1.507223 | -3.029444 |
| XSP19May23C440.00 | CALL | 440.00 | | $17.59 / 187 | $18.11 / 237 | 0 | 0 | 21.157478% | 0.396181 | -0.057402 | 0.003817 | 1.510804 | 1.300605 |
| XSP19May23P440.00 | PUT | 440.00 | | $52.40 / 51 | $62.40 / 51 | 0 | 0 | 19.781008% | -0.603819 | -0.045726 | 0.003817 | 1.510804 | -3.009285 |
| XSP19May23C439.00 | CALL | 439.00 | | $17.97 / 187 | $18.50 / 237 | 0 | 0 | 21.229368% | 0.399609 | -0.057554 | 0.003826 | 1.514282 | 1.311000 |
| XSP19May23P439.00 | PUT | 439.00 | | $51.80 / 51 | $61.80 / 51 | 0 | 0 | 19.863705% | -0.600391 | -0.045905 | 0.003826 | 1.514282 | -2.989094 |
| XSP19May23C438.00 | CALL | 438.00 | $22.15 | $18.37 / 187 | $18.89 / 237 | 0 | 34 | 21.303476% | 0.403053 | -0.057703 | 0.003835 | 1.517656 | 1.321426 |
| XSP19May23P438.00 | PUT | 438.00 | | $51.20 / 51 | $61.20 / 51 | 0 | 0 | 19.942908% | -0.596947 | -0.046080 | 0.003835 | 1.517656 | -2.968874 |
| XSP19May23C437.00 | CALL | 437.00 | | $18.76 / 187 | $19.29 / 237 | 0 | 0 | 21.379514% | 0.406512 | -0.057848 | 0.003843 | 1.520925 | 1.331880 |
| XSP19May23P437.00 | PUT | 437.00 | | $50.60 / 51 | $60.60 / 51 | 0 | 0 | 20.018700% | -0.593488 | -0.046251 | 0.003843 | 1.520925 | -2.948624 |
| XSP19May23C436.00 | CALL | 436.00 | | $19.17 / 170 | $19.69 / 220 | 0 | 0 | 21.454826% | 0.409987 | -0.057989 | 0.003851 | 1.524085 | 1.342364 |
| XSP19May23P436.00 | PUT | 436.00 | | $50.20 / 51 | $60.20 / 51 | 0 | 0 | 20.227289% | -0.590013 | -0.046419 | 0.003851 | 1.524085 | -2.928345 |
| XSP19May23C435.00 | CALL | 435.00 | | $19.56 / 170 | $20.10 / 220 | 0 | 0 | 21.522181% | 0.413476 | -0.058126 | 0.003859 | 1.527138 | 1.352875 |
| XSP19May23P435.00 | PUT | 435.00 | | $49.60 / 51 | $59.60 / 51 | 0 | 0 | 20.293881% | -0.586524 | -0.046583 | 0.003859 | 1.527138 | -2.908039 |
| XSP19May23C434.00 | CALL | 434.00 | | $19.99 / 170 | $20.52 / 220 | 0 | 0 | 21.606386% | 0.416980 | -0.058260 | 0.003866 | 1.530079 | 1.363413 |
| XSP19May23P434.00 | PUT | 434.00 | | $54.00 / 119 | $54.52 / 169 | 0 | 0 | 20.537737% | -0.583020 | -0.046743 | 0.003866 | 1.530079 | -2.887706 |
| XSP19May23C433.00 | CALL | 433.00 | | $20.40 / 170 | $20.94 / 220 | 0 | 0 | 21.680620% | 0.420500 | -0.058389 | 0.003873 | 1.532909 | 1.373976 |
| XSP19May23P433.00 | PUT | 433.00 | | $53.44 / 119 | $53.97 / 169 | 0 | 0 | 20.626350% | -0.579500 | -0.046899 | 0.003873 | 1.532909 | -2.867347 |
| XSP19May23C432.00 | CALL | 432.00 | | $20.83 / 170 | $21.36 / 220 | 0 | 0 | 21.758364% | 0.424033 | -0.058515 | 0.003880 | 1.535626 | 1.384565 |
| XSP19May23P432.00 | PUT | 432.00 | | $52.89 / 119 | $53.42 / 169 | 0 | 0 | 20.718778% | -0.575967 | -0.047051 | 0.003880 | 1.535626 | -2.846963 |
| XSP19May23C431.00 | CALL | 431.00 | | $21.25 / 170 | $21.79 / 220 | 0 | 0 | 21.833039% | 0.427581 | -0.058636 | 0.003887 | 1.538228 | 1.395177 |
| XSP19May23P431.00 | PUT | 431.00 | | $52.34 / 119 | $52.87 / 169 | 0 | 0 | 20.807644% | -0.572419 | -0.047199 | 0.003887 | 1.538228 | -2.826556 |
| XSP19May23C430.00 | CALL | 430.00 | $20.41 | $21.69 / 170 | $22.22 / 220 | 0 | 17 | 21.911320% | 0.431143 | -0.058754 | 0.003893 | 1.540714 | 1.405813 |
| XSP19May23P430.00 | PUT | 430.00 | | $51.80 / 119 | $52.33 / 169 | 0 | 0 | 20.899734% | -0.568857 | -0.047343 | 0.003893 | 1.540714 | -2.806125 |
| XSP19May23C429.00 | CALL | 429.00 | | $22.12 / 153 | $22.66 / 203 | 0 | 0 | 21.984302% | 0.434719 | -0.058867 | 0.003899 | 1.543082 | 1.416470 |
| XSP19May23P429.00 | PUT | 429.00 | | $51.26 / 119 | $51.79 / 169 | 0 | 0 | 20.988498% | -0.565281 | -0.047483 | 0.003899 | 1.543082 | -2.785673 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $22.57 / 153 | $23.10 / 203 | 0 | 1 | 22.065334% | 0.438309 | -0.058976 | 0.003905 | 1.545331 | 1.427148 |
| XSP19May23P428.00 | PUT | 428.00 | | $50.73 / 119 | $51.26 / 169 | 0 | 0 | 21.080621% | -0.561691 | -0.047619 | 0.003905 | 1.545331 | -2.765199 |
| XSP19May23C427.00 | CALL | 427.00 | | $23.01 / 153 | $23.55 / 203 | 0 | 0 | 22.141546% | 0.441912 | -0.059081 | 0.003910 | 1.547460 | 1.437846 |
| XSP19May23P427.00 | PUT | 427.00 | | $50.20 / 136 | $50.73 / 186 | 0 | 0 | 21.170915% | -0.558088 | -0.047750 | 0.003910 | 1.547460 | -2.744706 |
| XSP19May23C426.00 | CALL | 426.00 | | $23.46 / 153 | $24.00 / 203 | 0 | 0 | 22.216867% | 0.445529 | -0.059182 | 0.003915 | 1.549467 | 1.448563 |
| XSP19May23P426.00 | PUT | 426.00 | $52.85 | $49.68 / 136 | $50.21 / 186 | 0 | 2 | 21.261125% | -0.554471 | -0.047877 | 0.003915 | 1.549467 | -2.724194 |
| XSP19May23C425.00 | CALL | 425.00 | | $23.91 / 153 | $24.46 / 203 | 0 | 0 | 22.296854% | 0.449158 | -0.059278 | 0.003920 | 1.551350 | 1.459298 |
| XSP19May23P425.00 | PUT | 425.00 | $52.35 | $49.16 / 136 | $49.69 / 186 | 0 | 2 | 21.353105% | -0.550842 | -0.048000 | 0.003920 | 1.551350 | -2.703664 |
| XSP19May23C424.00 | CALL | 424.00 | | $24.37 / 153 | $24.92 / 203 | 0 | 0 | 22.372332% | 0.452801 | -0.059370 | 0.003924 | 1.553110 | 1.470049 |
| XSP19May23P424.00 | PUT | 424.00 | | $48.64 / 136 | $49.18 / 186 | 0 | 0 | 21.440080% | -0.547199 | -0.048118 | 0.003924 | 1.553110 | -2.683118 |
| XSP19May23C423.00 | CALL | 423.00 | | $24.84 / 153 | $25.39 / 203 | 0 | 0 | 22.453301% | 0.456456 | -0.059457 | 0.003928 | 1.554743 | 1.480816 |
| XSP19May23P423.00 | PUT | 423.00 | | $48.13 / 136 | $48.67 / 186 | 0 | 0 | 21.528372% | -0.543544 | -0.048232 | 0.003928 | 1.554743 | -2.662556 |
| XSP19May23C422.00 | CALL | 422.00 | | $25.31 / 153 | $25.86 / 203 | 0 | 0 | 22.531466% | 0.460123 | -0.059540 | 0.003932 | 1.556249 | 1.491597 |
| XSP19May23P422.00 | PUT | 422.00 | | $47.63 / 136 | $48.16 / 186 | 0 | 0 | 21.621556% | -0.539877 | -0.048342 | 0.003932 | 1.556249 | -2.641979 |
| XSP19May23C421.00 | CALL | 421.00 | $29.88 | $25.79 / 153 | $26.33 / 203 | 0 | 1 | 22.610081% | 0.463802 | -0.059619 | 0.003936 | 1.557626 | 1.502391 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $47.13 / 136 | $47.66 / 186 | 0 | 1 | 21.710542% | -0.536198 | -0.048447 | 0.003936 | 1.557626 | -2.621390 |
| XSP19May23C420.00 | CALL | 420.00 | $24.48 | $26.27 / 153 | $26.81 / 203 | 0 | 2 | 22.689158% | 0.467494 | -0.059692 | 0.003939 | 1.558874 | 1.513198 |
| XSP19May23P420.00 | PUT | 420.00 | $38.50 | $46.63 / 136 | $47.17 / 186 | 0 | 10 | 21.801042% | -0.532506 | -0.048547 | 0.003939 | 1.558874 | -2.600788 |
| XSP19May23C419.00 | CALL | 419.00 | | $26.75 / 153 | $27.29 / 203 | 0 | 0 | 22.765491% | 0.471196 | -0.059761 | 0.003942 | 1.559991 | 1.524015 |
| XSP19May23P419.00 | PUT | 419.00 | | $46.13 / 136 | $46.67 / 186 | 0 | 0 | 21.885401% | -0.528804 | -0.048643 | 0.003942 | 1.559991 | -2.580175 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $27.23 / 136 | $27.78 / 186 | 0 | 1 | 22.842318% | 0.474911 | -0.059826 | 0.003944 | 1.560975 | 1.534842 |
| XSP19May23P418.00 | PUT | 418.00 | $42.95 | $45.65 / 136 | $46.19 / 186 | 0 | 0 | 21.979754% | -0.525089 | -0.048734 | 0.003944 | 1.560975 | -2.559553 |
| XSP19May23C415.00 | CALL | 415.00 | $43.96 | $28.72 / 136 | $29.26 / 186 | 0 | 1 | 23.076915% | 0.486119 | -0.059991 | 0.003950 | 1.563122 | 1.567370 |
| XSP19May23P415.00 | PUT | 415.00 | $41.70 | $44.21 / 136 | $44.75 / 186 | 0 | 0 | 22.245655% | -0.513881 | -0.048978 | 0.003950 | 1.563122 | -2.497639 |
| XSP19May23C410.00 | CALL | 410.00 | $47.00 | $31.27 / 136 | $31.82 / 186 | 0 | 1 | 23.463416% | 0.505000 | -0.060167 | 0.003952 | 1.563946 | 1.621662 |
| XSP19May23P410.00 | PUT | 410.00 | $43.85 | $41.89 / 136 | $42.43 / 186 | 0 | 200 | 22.684419% | -0.495000 | -0.049287 | 0.003952 | 1.563946 | -2.394372 |
| XSP19May23C405.00 | CALL | 405.00 | $38.65 | $33.92 / 136 | $34.48 / 186 | 0 | 42 | 23.850459% | 0.524102 | -0.060217 | 0.003945 | 1.561214 | 1.675908 |
| XSP19May23P405.00 | PUT | 405.00 | $35.00 | $39.67 / 136 | $40.21 / 186 | 0 | 88 | 23.120033% | -0.475898 | -0.049469 | 0.003945 | 1.561214 | -2.291149 |
| XSP19May23C400.00 | CALL | 400.00 | $41.79 | $36.67 / 136 | $37.22 / 186 | 0 | 2 | 24.233660% | 0.543385 | -0.060135 | 0.003929 | 1.554811 | 1.729936 |
| XSP19May23P400.00 | PUT | 400.00 | $38.80 | $37.54 / 153 | $38.08 / 203 | 0 | 11 | 23.546886% | -0.456615 | -0.049520 | 0.003929 | 1.554811 | -2.188146 |
| XSP19May23C395.00 | CALL | 395.00 | | $39.51 / 136 | $40.06 / 186 | 0 | 0 | 24.615902% | 0.562806 | -0.059917 | 0.003903 | 1.544646 | 1.783561 |
| XSP19May23C390.00 | CALL | 390.00 | $38.50 | $42.44 / 119 | $42.98 / 169 | 0 | 9 | 24.991167% | 0.582322 | -0.059562 | 0.003868 | 1.530650 | 1.836592 |
| XSP19May23P390.00 | PUT | 390.00 | $35.31 | $33.56 / 153 | $34.09 / 203 | 0 | 2 | 24.396359% | -0.417678 | -0.049213 | 0.003868 | 1.530650 | -1.983537 |
| XSP19May23C385.00 | CALL | 385.00 | | $45.45 / 119 | $45.99 / 169 | 0 | 0 | 25.365235% | 0.601885 | -0.059066 | 0.003822 | 1.512781 | 1.888830 |
| XSP19May23P385.00 | PUT | 385.00 | | $31.70 / 170 | $32.23 / 220 | 0 | 0 | 24.817256% | -0.398115 | -0.048850 | 0.003822 | 1.512781 | -1.882324 |
| XSP19May23C380.00 | CALL | 380.00 | | $43.80 / 51 | $53.80 / 51 | 0 | 0 | 25.727678% | 0.621445 | -0.058429 | 0.003767 | 1.491026 | 1.940068 |
| XSP19May23P380.00 | PUT | 380.00 | $34.21 | $29.92 / 187 | $30.44 / 237 | 0 | 2 | 25.229899% | -0.378555 | -0.048345 | 0.003767 | 1.491026 | -1.782110 |
| XSP19May23C375.00 | CALL | 375.00 | | $47.00 / 51 | $57.00 / 51 | 0 | 0 | 26.113718% | 0.640952 | -0.057651 | 0.003703 | 1.465401 | 1.990094 |
| XSP19May23P375.00 | PUT | 375.00 | | $28.22 / 187 | $28.73 / 237 | 0 | 0 | 25.639531% | -0.359048 | -0.047700 | 0.003703 | 1.465401 | -1.683107 |
| XSP19May23C370.00 | CALL | 370.00 | | $50.20 / 51 | $60.20 / 51 | 0 | 0 | 26.447039% | 0.660352 | -0.056732 | 0.003628 | 1.435956 | 2.038694 |
| XSP19May23P370.00 | PUT | 370.00 | | $26.60 / 204 | $27.10 / 254 | 0 | 0 | 26.051734% | -0.339648 | -0.046914 | 0.003628 | 1.435956 | -1.585531 |
| XSP19May23C365.00 | CALL | 365.00 | | $53.60 / 51 | $63.60 / 51 | 0 | 0 | 26.863211% | 0.679592 | -0.055676 | 0.003544 | 1.402776 | 2.085650 |
| XSP19May23P365.00 | PUT | 365.00 | | $25.06 / 221 | $25.55 / 271 | 0 | 0 | 26.464254% | -0.320408 | -0.045990 | 0.003544 | 1.402776 | -1.489600 |
| XSP19May23C360.00 | CALL | 360.00 | | $57.00 / 51 | $67.00 / 51 | 0 | 0 | 27.226465% | 0.698616 | -0.054486 | 0.003451 | 1.365978 | 2.130743 |
| XSP19May23P360.00 | PUT | 360.00 | | $23.59 / 238 | $24.09 / 288 | 0 | 0 | 26.881243% | -0.301384 | -0.044933 | 0.003451 | 1.365978 | -1.395531 |
| XSP19May23C355.00 | CALL | 355.00 | | $60.40 / 51 | $70.40 / 51 | 0 | 0 | 27.534175% | 0.717369 | -0.053167 | 0.003350 | 1.325717 | 2.173756 |
| XSP19May23P355.00 | PUT | 355.00 | $25.93 | $22.20 / 255 | $22.67 / 305 | 0 | 1 | 27.290457% | -0.282631 | -0.043746 | 0.003350 | 1.325717 | -1.303541 |
| XSP19May23C350.00 | CALL | 350.00 | | $64.00 / 51 | $74.00 / 51 | 0 | 0 | 27.939452% | 0.735796 | -0.051725 | 0.003240 | 1.282184 | 2.214476 |
| XSP19May23P350.00 | PUT | 350.00 | $20.20 | $20.87 / 272 | $21.35 / 322 | 0 | 3 | 27.708550% | -0.264204 | -0.042437 | 0.003240 | 1.282184 | -1.213845 |
| XSP19May23C345.00 | CALL | 345.00 | | $67.60 / 51 | $77.60 / 51 | 0 | 0 | 28.294081% | 0.753842 | -0.050167 | 0.003122 | 1.235605 | 2.252695 |
| XSP19May23P345.00 | PUT | 345.00 | | $19.62 / 289 | $20.08 / 339 | 0 | 0 | 28.129574% | -0.246158 | -0.041012 | 0.003122 | 1.235605 | -1.126650 |
| XSP19May23C340.00 | CALL | 340.00 | | $71.20 / 1 | $81.20 / 1 | 0 | 0 | 28.591667% | 0.771453 | -0.048503 | 0.002997 | 1.186241 | 2.288212 |
| XSP19May23P340.00 | PUT | 340.00 | $17.70 | $18.43 / 306 | $18.89 / 356 | 0 | 19 | 28.553278% | -0.228547 | -0.039481 | 0.002997 | 1.186241 | -1.042157 |
| XSP19May23C335.00 | CALL | 335.00 | | $75.00 / 1 | $85.00 / 1 | 0 | 0 | 29.000849% | 0.788578 | -0.046742 | 0.002866 | 1.134386 | 2.320836 |
| XSP19May23P335.00 | PUT | 335.00 | | $17.31 / 323 | $17.75 / 373 | 0 | 0 | 28.979583% | -0.211422 | -0.037852 | 0.002866 | 1.134386 | -0.960557 |
| XSP19May23C330.00 | CALL | 330.00 | | $78.80 / 1 | $88.80 / 1 | 0 | 0 | 29.361570% | 0.805167 | -0.044896 | 0.002730 | 1.080364 | 2.350390 |
| XSP19May23P330.00 | PUT | 330.00 | $17.36 | $16.25 / 340 | $16.68 / 390 | 0 | 7 | 29.415628% | -0.194833 | -0.036139 | 0.002730 | 1.080364 | -0.882028 |
| XSP19May23C325.00 | CALL | 325.00 | $94.76 | $82.60 / 1 | $92.60 / 1 | 0 | 2 | 29.667751% | 0.821174 | -0.042976 | 0.002589 | 1.024527 | 2.376709 |
| XSP19May23P325.00 | PUT | 325.00 | $17.04 | $15.24 / 357 | $15.66 / 407 | 0 | 6 | 29.847361% | -0.178826 | -0.034351 | 0.002589 | 1.024527 | -0.806732 |
| XSP19May23C320.00 | CALL | 320.00 | | $86.60 / 1 | $96.60 / 1 | 0 | 0 | 30.104336% | 0.836554 | -0.040995 | 0.002444 | 0.967252 | 2.399646 |
| XSP19May23C310.00 | CALL | 310.00 | | $94.60 / 1 | $104.60 / 1 | 0 | 0 | 30.835117% | 0.865286 | -0.036909 | 0.002148 | 0.849984 | 2.434885 |
| XSP19May23P310.00 | PUT | 310.00 | $13.42 | $12.55 / 408 | $12.94 / 510 | 0 | 6 | 31.190628% | -0.134714 | -0.028682 | 0.002148 | 0.849984 | -0.601628 |
| XSP19May23C300.00 | CALL | 300.00 | | $100.01 / 1 | $116.00 / 1 | 0 | 0 | 31.794149% | 0.891106 | -0.032752 | 0.001849 | 0.731868 | 2.455340 |
| XSP19May23P300.00 | PUT | 300.00 | | $11.01 / 442 | $11.38 / 552 | 0 | 0 | 32.124261% | -0.108894 | -0.024791 | 0.001849 | 0.731868 | -0.483221 |
| XSP19May23C290.00 | CALL | 290.00 | | $108.20 / 1 | $124.20 / 1 | 0 | 0 | 32.315309% | 0.913846 | -0.028643 | 0.001557 | 0.616260 | 2.460630 |
| XSP19May23P290.00 | PUT | 290.00 | $10.03 | $9.67 / 493 | $10.01 / 616 | 0 | 0 | 33.109369% | -0.086154 | -0.020948 | 0.001557 | 0.616260 | -0.379979 |
| XSP19May23C280.00 | CALL | 280.00 | | $116.80 / 1 | $132.80 / 1 | 0 | 0 | 33.115134% | 0.933434 | -0.024697 | 0.001279 | 0.506358 | 2.450787 |
| XSP19May23P280.00 | PUT | 280.00 | | $8.48 / 527 | $8.80 / 652 | 0 | 0 | 34.133149% | -0.066566 | -0.017267 | 0.001279 | 0.506358 | -0.291870 |
| XSP19May23C275.00 | CALL | 275.00 | | $121.20 / 1 | $137.20 / 1 | 0 | 0 | 33.579487% | 0.942052 | -0.022818 | 0.001148 | 0.454449 | 2.440316 |
| XSP19May23P275.00 | PUT | 275.00 | | $7.95 / 544 | $8.25 / 669 | 0 | 0 | 34.664439% | -0.057948 | -0.015520 | 0.001148 | 0.454449 | -0.253365 |
| XSP19May23C270.00 | CALL | 270.00 | | $125.60 / 1 | $141.60 / 1 | 0 | 0 | 33.999192% | 0.949901 | -0.021016 | 0.001023 | 0.404988 | 2.426265 |
| XSP19May23P270.00 | PUT | 270.00 | | $7.45 / 561 | $7.74 / 703 | 0 | 0 | 35.210980% | -0.050099 | -0.013851 | 0.001023 | 0.404988 | -0.218440 |
| XSP19May23C260.00 | CALL | 260.00 | | $134.40 / 1 | $150.40 / 1 | 0 | 0 | 34.676354% | 0.963376 | -0.017682 | 0.000794 | 0.314414 | 2.387922 |
| XSP19May23P260.00 | PUT | 260.00 | | $6.53 / 612 | $6.81 / 737 | 0 | 0 | 36.327545% | -0.036624 | -0.010782 | 0.000794 | 0.314414 | -0.158831 |
| XSP19May23C250.00 | CALL | 250.00 | | $143.20 / 1 | $159.20 / 1 | 0 | 0 | 35.080518% | 0.974079 | -0.014754 | 0.000597 | 0.236185 | 2.336966 |
| XSP19May23P250.00 | PUT | 250.00 | | $5.73 / 646 | $5.99 / 771 | 0 | 0 | 37.501542% | -0.025921 | -0.008120 | 0.000597 | 0.236185 | -0.111835 |
| XSP19May23C225.00 | CALL | 225.00 | | $166.00 / 1 | $182.00 / 1 | 0 | 0 | 36.420352% | 0.990761 | -0.009341 | 0.000246 | 0.097506 | 2.164533 |
| XSP19May23P225.00 | PUT | 225.00 | $3.89 | $4.12 / 714 | $4.33 / 839 | 0 | 97 | 40.649737% | -0.009239 | -0.003371 | 0.000246 | 0.097506 | -0.039388 |
| XSP19May23C200.00 | CALL | 200.00 | | $189.00 / 1 | $205.00 / 1 | 0 | 0 | 34.921256% | 0.997568 | -0.006338 | 0.000075 | 0.029680 | 1.948782 |
| XSP19May23P200.00 | PUT | 200.00 | $2.97 | $2.94 / 765 | $3.12 / 890 | 0 | 2 | 44.172376% | -0.002432 | -0.001031 | 0.000075 | 0.029680 | -0.010259 |