XSP.IN Option Chain
End of day data from July 1, 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 |
| XSP19May23C390.00 | CALL | 390.00 | $30.34 | $32.45 / 186 | $32.96 / 186 | 10 | 11 | 23.339514% | 0.542966 | -0.066600 | 0.004153 | 1.427293 | 1.508163 |
| XSP19May23C370.00 | CALL | 370.00 | $41.70 | $39.40 / 51 | $49.40 / 1 | 10 | 3 | 24.752599% | 0.625048 | -0.065041 | 0.003970 | 1.364511 | 1.701446 |
| XSP19May23P370.00 | PUT | 370.00 | $28.89 | $26.84 / 237 | $27.31 / 187 | 10 | 1 | 25.307234% | -0.374952 | -0.048016 | 0.003970 | 1.364511 | -1.523770 |
| XSP19May23P350.00 | PUT | 350.00 | $22.31 | $20.62 / 288 | $21.05 / 288 | 10 | 0 | 26.966656% | -0.294136 | -0.044738 | 0.003608 | 1.239956 | -1.175403 |
| XSP19May23C485.00 | CALL | 485.00 | $2.80 | $3.00 / 669 | $3.27 / 669 | 1 | 2 | 17.900237% | 0.222056 | -0.047470 | 0.003117 | 1.071206 | 0.655576 |
| XSP19May23C415.00 | CALL | 415.00 | $18.34 | $20.13 / 220 | $20.61 / 170 | 1 | 100 | 21.448986% | 0.443954 | -0.065044 | 0.004136 | 1.421437 | 1.259025 |
| XSP19May23C505.00 | CALL | 505.00 | $2.80 | $1.68 / 888 | $1.89 / 788 | 0 | 0 | 17.717074% | 0.176932 | -0.041156 | 0.002718 | 0.934096 | 0.526654 |
| XSP19May23P505.00 | PUT | 505.00 | $111.92 | $107.40 / 1 | $123.40 / 1 | 0 | 0 | 14.034664% | -0.823068 | -0.017920 | 0.002718 | 0.934096 | -3.875329 |
| XSP19May23C500.00 | CALL | 500.00 | $5.24 | $1.94 / 771 | $2.16 / 771 | 0 | 0 | 17.738615% | 0.187467 | -0.042729 | 0.002818 | 0.968488 | 0.556930 |
| XSP19May23P500.00 | PUT | 500.00 | | $102.80 / 1 | $118.80 / 1 | 0 | 0 | 14.794163% | -0.812533 | -0.019723 | 0.002818 | 0.968488 | -3.801469 |
| XSP19May23C495.00 | CALL | 495.00 | $3.28 | $2.24 / 737 | $2.48 / 737 | 0 | 4 | 17.778608% | 0.198494 | -0.044309 | 0.002918 | 1.002891 | 0.588502 |
| XSP19May23P495.00 | PUT | 495.00 | | $100.01 / 1 | $115.40 / 1 | 0 | 0 | 18.289616% | -0.801506 | -0.021533 | 0.002918 | 1.002891 | -3.726313 |
| XSP19May23C490.00 | CALL | 490.00 | $2.95 | $2.60 / 703 | $2.85 / 703 | 0 | 2 | 17.841239% | 0.210021 | -0.045891 | 0.003018 | 1.037178 | 0.621382 |
| XSP19May23P490.00 | PUT | 490.00 | $98.40 | $96.80 / 1 | $106.80 / 1 | 0 | 0 | 15.936549% | -0.789979 | -0.023345 | 0.003018 | 1.037178 | -3.649849 |
| XSP19May23P485.00 | PUT | 485.00 | | $92.40 / 1 | $102.40 / 1 | 0 | 0 | 16.394117% | -0.777944 | -0.025154 | 0.003117 | 1.071206 | -3.572071 |
| XSP19May23C480.00 | CALL | 480.00 | $3.25 | $3.48 / 635 | $3.77 / 635 | 0 | 0 | 18.000128% | 0.234606 | -0.049039 | 0.003215 | 1.104825 | 0.691085 |
| XSP19May23P480.00 | PUT | 480.00 | | $88.00 / 1 | $98.00 / 1 | 0 | 0 | 16.689284% | -0.765394 | -0.026952 | 0.003215 | 1.104825 | -3.492979 |
| XSP19May23C475.00 | CALL | 475.00 | $3.72 | $4.04 / 476 | $4.35 / 595 | 0 | 7 | 18.124413% | 0.247677 | -0.050591 | 0.003311 | 1.137876 | 0.727902 |
| XSP19May23P475.00 | PUT | 475.00 | $94.36 | $83.80 / 1 | $93.80 / 1 | 0 | 2 | 17.143732% | -0.752323 | -0.028735 | 0.003311 | 1.137876 | -3.412578 |
| XSP19May23C470.00 | CALL | 470.00 | $4.38 | $4.70 / 442 | $5.03 / 552 | 0 | 1 | 18.285384% | 0.261270 | -0.052119 | 0.003405 | 1.170187 | 0.766015 |
| XSP19May23P470.00 | PUT | 470.00 | $80.95 | $79.60 / 1 | $89.60 / 1 | 0 | 0 | 17.454324% | -0.738730 | -0.030493 | 0.003405 | 1.170187 | -3.330880 |
| XSP19May23C465.00 | CALL | 465.00 | $5.20 | $5.46 / 408 | $5.80 / 510 | 0 | 3 | 18.465070% | 0.275389 | -0.053617 | 0.003496 | 1.201582 | 0.805407 |
| XSP19May23P465.00 | PUT | 465.00 | | $75.40 / 1 | $85.40 / 1 | 0 | 0 | 17.651493% | -0.724611 | -0.032221 | 0.003496 | 1.201582 | -3.247905 |
| XSP19May23C460.00 | CALL | 460.00 | $5.99 | $6.32 / 374 | $6.69 / 467 | 0 | 1 | 18.669255% | 0.290031 | -0.055076 | 0.003584 | 1.231872 | 0.846048 |
| XSP19May23P460.00 | PUT | 460.00 | | $71.60 / 1 | $81.60 / 1 | 0 | 0 | 18.175760% | -0.709969 | -0.033910 | 0.003584 | 1.231872 | -3.163679 |
| XSP19May23C459.00 | CALL | 459.00 | $6.17 | $6.51 / 374 | $6.88 / 467 | 0 | 0 | 18.714099% | 0.293022 | -0.055362 | 0.003601 | 1.237780 | 0.854323 |
| XSP19May23P459.00 | PUT | 459.00 | $69.68 | $70.80 / 1 | $80.80 / 1 | 0 | 1 | 18.221267% | -0.706978 | -0.034243 | 0.003601 | 1.237780 | -3.146687 |
| XSP19May23C458.00 | CALL | 458.00 | $6.15 | $6.70 / 357 | $7.07 / 446 | 0 | 2 | 18.755140% | 0.296034 | -0.055647 | 0.003618 | 1.243635 | 0.862647 |
| XSP19May23P458.00 | PUT | 458.00 | $68.93 | $70.00 / 1 | $80.00 / 1 | 0 | 1 | 18.264346% | -0.703966 | -0.034573 | 0.003618 | 1.243635 | -3.129647 |
| XSP19May23C457.00 | CALL | 457.00 | | $6.90 / 357 | $7.27 / 446 | 0 | 0 | 18.802397% | 0.299067 | -0.055929 | 0.003635 | 1.249435 | 0.871018 |
| XSP19May23P457.00 | PUT | 457.00 | | $69.20 / 1 | $79.20 / 1 | 0 | 0 | 18.302682% | -0.700933 | -0.034902 | 0.003635 | 1.249435 | -3.112558 |
| XSP19May23C456.00 | CALL | 456.00 | | $7.10 / 446 | $7.47 / 446 | 0 | 0 | 18.845939% | 0.302120 | -0.056210 | 0.003652 | 1.255179 | 0.879437 |
| XSP19May23P456.00 | PUT | 456.00 | | $68.40 / 1 | $78.40 / 1 | 0 | 0 | 18.337253% | -0.697880 | -0.035228 | 0.003652 | 1.255179 | -3.095423 |
| XSP19May23C455.00 | CALL | 455.00 | | $7.31 / 390 | $7.69 / 390 | 0 | 0 | 18.900368% | 0.305194 | -0.056488 | 0.003669 | 1.260864 | 0.887904 |
| XSP19May23P455.00 | PUT | 455.00 | | $67.60 / 1 | $77.60 / 1 | 0 | 0 | 18.368204% | -0.694806 | -0.035552 | 0.003669 | 1.260864 | -3.078239 |
| XSP19May23C454.00 | CALL | 454.00 | $20.00 | $7.52 / 390 | $7.90 / 390 | 0 | 3 | 18.946238% | 0.308289 | -0.056764 | 0.003685 | 1.266489 | 0.896417 |
| XSP19May23P454.00 | PUT | 454.00 | | $66.80 / 1 | $76.80 / 1 | 0 | 0 | 18.395667% | -0.691711 | -0.035874 | 0.003685 | 1.266489 | -3.061009 |
| XSP19May23C453.00 | CALL | 453.00 | | $7.74 / 390 | $8.12 / 390 | 0 | 0 | 18.994315% | 0.311404 | -0.057038 | 0.003701 | 1.272052 | 0.904977 |
| XSP19May23P453.00 | PUT | 453.00 | | $66.20 / 1 | $76.20 / 1 | 0 | 0 | 18.611761% | -0.688596 | -0.036194 | 0.003701 | 1.272052 | -3.043733 |
| XSP19May23C452.00 | CALL | 452.00 | | $7.96 / 373 | $8.35 / 373 | 0 | 0 | 19.045535% | 0.314540 | -0.057309 | 0.003717 | 1.277553 | 0.913582 |
| XSP19May23P452.00 | PUT | 452.00 | | $65.40 / 1 | $75.40 / 1 | 0 | 0 | 18.630658% | -0.685460 | -0.036512 | 0.003717 | 1.277553 | -3.026411 |
| XSP19May23C451.00 | CALL | 451.00 | | $8.19 / 373 | $8.58 / 373 | 0 | 0 | 19.097430% | 0.317696 | -0.057578 | 0.003733 | 1.282988 | 0.922233 |
| XSP19May23P451.00 | PUT | 451.00 | | $64.60 / 1 | $74.60 / 1 | 0 | 0 | 18.642889% | -0.682304 | -0.036827 | 0.003733 | 1.282988 | -3.009043 |
| XSP19May23C450.00 | CALL | 450.00 | $12.99 | $8.43 / 373 | $8.82 / 373 | 0 | 2 | 19.154497% | 0.320872 | -0.057845 | 0.003749 | 1.288357 | 0.930930 |
| XSP19May23P450.00 | PUT | 450.00 | | $64.00 / 1 | $74.00 / 1 | 0 | 0 | 18.838531% | -0.679128 | -0.037139 | 0.003749 | 1.288357 | -2.991630 |
| XSP19May23C449.00 | CALL | 449.00 | | $8.67 / 356 | $9.06 / 50 | 0 | 0 | 19.207578% | 0.324069 | -0.058109 | 0.003764 | 1.293658 | 0.939671 |
| XSP19May23P449.00 | PUT | 449.00 | | $63.20 / 1 | $73.20 / 1 | 0 | 0 | 18.845114% | -0.675931 | -0.037449 | 0.003764 | 1.293658 | -2.974172 |
| XSP19May23C448.00 | CALL | 448.00 | | $8.91 / 356 | $9.31 / 356 | 0 | 0 | 19.261220% | 0.327286 | -0.058370 | 0.003779 | 1.298890 | 0.948456 |
| XSP19May23P448.00 | PUT | 448.00 | | $62.40 / 1 | $72.40 / 1 | 0 | 0 | 18.848642% | -0.672714 | -0.037756 | 0.003779 | 1.298890 | -2.956670 |
| XSP19May23C447.00 | CALL | 447.00 | | $9.16 / 356 | $9.57 / 356 | 0 | 0 | 19.319781% | 0.330523 | -0.058629 | 0.003794 | 1.304049 | 0.957285 |
| XSP19May23P447.00 | PUT | 447.00 | | $61.80 / 1 | $71.80 / 1 | 0 | 0 | 19.027157% | -0.669477 | -0.038061 | 0.003794 | 1.304049 | -2.939124 |
| XSP19May23C446.00 | CALL | 446.00 | | $9.42 / 339 | $9.83 / 339 | 0 | 0 | 19.378737% | 0.333780 | -0.058884 | 0.003809 | 1.309136 | 0.966157 |
| XSP19May23P446.00 | PUT | 446.00 | | $61.00 / 1 | $71.00 / 1 | 0 | 0 | 19.023185% | -0.666220 | -0.038363 | 0.003809 | 1.309136 | -2.921535 |
| XSP19May23C445.00 | CALL | 445.00 | $7.85 | $9.68 / 339 | $10.09 / 339 | 0 | 9 | 19.433743% | 0.337057 | -0.059137 | 0.003824 | 1.314148 | 0.975072 |
| XSP19May23P445.00 | PUT | 445.00 | $56.50 | $60.40 / 1 | $70.40 / 1 | 0 | 1 | 19.190430% | -0.662943 | -0.038662 | 0.003824 | 1.314148 | -2.903904 |
| XSP19May23C444.00 | CALL | 444.00 | | $9.95 / 339 | $10.36 / 339 | 0 | 0 | 19.493430% | 0.340354 | -0.059387 | 0.003838 | 1.319083 | 0.984028 |
| XSP19May23P444.00 | PUT | 444.00 | | $59.60 / 51 | $69.60 / 51 | 0 | 0 | 19.179339% | -0.659646 | -0.038958 | 0.003838 | 1.319083 | -2.886230 |
| XSP19May23C443.00 | CALL | 443.00 | | $10.22 / 322 | $10.64 / 322 | 0 | 0 | 19.553414% | 0.343671 | -0.059634 | 0.003852 | 1.323941 | 0.993027 |
| XSP19May23P443.00 | PUT | 443.00 | | $59.00 / 51 | $69.00 / 51 | 0 | 0 | 19.336050% | -0.656329 | -0.039251 | 0.003852 | 1.323941 | -2.868515 |
| XSP19May23C442.00 | CALL | 442.00 | | $10.50 / 322 | $10.92 / 322 | 0 | 0 | 19.613669% | 0.347007 | -0.059878 | 0.003866 | 1.328718 | 1.002066 |
| XSP19May23P442.00 | PUT | 442.00 | | $58.20 / 51 | $68.20 / 51 | 0 | 0 | 19.318147% | -0.652993 | -0.039541 | 0.003866 | 1.328718 | -2.850759 |
| XSP19May23C441.00 | CALL | 441.00 | | $10.79 / 322 | $11.21 / 322 | 0 | 0 | 19.678327% | 0.350362 | -0.060119 | 0.003880 | 1.333414 | 1.011146 |
| XSP19May23P441.00 | PUT | 441.00 | | $57.60 / 51 | $67.40 / 50 | 0 | 0 | 19.381326% | -0.649638 | -0.039828 | 0.003880 | 1.333414 | -2.832962 |
| XSP19May23C440.00 | CALL | 440.00 | | $11.07 / 305 | $11.50 / 305 | 0 | 0 | 19.734901% | 0.353738 | -0.060357 | 0.003893 | 1.338027 | 1.020265 |
| XSP19May23P440.00 | PUT | 440.00 | | $56.80 / 51 | $66.80 / 51 | 0 | 0 | 19.440488% | -0.646262 | -0.040111 | 0.003893 | 1.338027 | -2.815126 |
| XSP19May23C439.00 | CALL | 439.00 | | $11.37 / 305 | $11.80 / 305 | 0 | 0 | 19.799926% | 0.357132 | -0.060591 | 0.003906 | 1.342555 | 1.029424 |
| XSP19May23P439.00 | PUT | 439.00 | | $56.20 / 51 | $66.20 / 51 | 0 | 0 | 19.577910% | -0.642868 | -0.040392 | 0.003906 | 1.342555 | -2.797250 |
| XSP19May23C438.00 | CALL | 438.00 | $22.15 | $11.67 / 305 | $12.10 / 305 | 0 | 34 | 19.861027% | 0.360545 | -0.060822 | 0.003919 | 1.346996 | 1.038621 |
| XSP19May23P438.00 | PUT | 438.00 | | $55.60 / 51 | $65.60 / 51 | 0 | 0 | 19.710013% | -0.639455 | -0.040669 | 0.003919 | 1.346996 | -2.779336 |
| XSP19May23C437.00 | CALL | 437.00 | | $11.98 / 288 | $12.41 / 288 | 0 | 0 | 19.926331% | 0.363978 | -0.061050 | 0.003932 | 1.351349 | 1.047856 |
| XSP19May23P437.00 | PUT | 437.00 | | $54.80 / 51 | $64.80 / 51 | 0 | 0 | 19.675631% | -0.636022 | -0.040942 | 0.003932 | 1.351349 | -2.761385 |
| XSP19May23C436.00 | CALL | 436.00 | | $12.29 / 288 | $12.72 / 288 | 0 | 0 | 19.987753% | 0.367429 | -0.061274 | 0.003944 | 1.355612 | 1.057128 |
| XSP19May23P436.00 | PUT | 436.00 | | $54.20 / 51 | $64.20 / 51 | 0 | 0 | 19.799107% | -0.632571 | -0.041212 | 0.003944 | 1.355612 | -2.743396 |
| XSP19May23C435.00 | CALL | 435.00 | $25.96 | $12.60 / 288 | $13.04 / 288 | 0 | 45 | 20.049396% | 0.370899 | -0.061495 | 0.003956 | 1.359784 | 1.066437 |
| XSP19May23P435.00 | PUT | 435.00 | | $53.60 / 51 | $63.40 / 50 | 0 | 0 | 19.838272% | -0.629101 | -0.041479 | 0.003956 | 1.359784 | -2.725370 |
| XSP19May23C434.00 | CALL | 434.00 | | $12.93 / 288 | $13.37 / 288 | 0 | 0 | 20.120708% | 0.374387 | -0.061711 | 0.003968 | 1.363862 | 1.075781 |
| XSP19May23P434.00 | PUT | 434.00 | | $52.80 / 51 | $62.80 / 51 | 0 | 0 | 19.874912% | -0.625613 | -0.041742 | 0.003968 | 1.363862 | -2.707309 |
| XSP19May23C433.00 | CALL | 433.00 | | $13.26 / 271 | $13.70 / 271 | 0 | 0 | 20.182597% | 0.377894 | -0.061925 | 0.003980 | 1.367845 | 1.085160 |
| XSP19May23P433.00 | PUT | 433.00 | | $52.20 / 51 | $62.20 / 51 | 0 | 0 | 19.982017% | -0.622106 | -0.042001 | 0.003980 | 1.367845 | -2.689213 |
| XSP19May23C432.00 | CALL | 432.00 | $30.27 | $13.59 / 271 | $14.04 / 271 | 0 | 52 | 20.249183% | 0.381420 | -0.062134 | 0.003991 | 1.371732 | 1.094574 |
| XSP19May23P432.00 | PUT | 432.00 | | $51.60 / 51 | $61.60 / 51 | 0 | 0 | 20.089081% | -0.618580 | -0.042256 | 0.003991 | 1.371732 | -2.671083 |
| XSP19May23C431.00 | CALL | 431.00 | | $13.93 / 271 | $14.38 / 271 | 0 | 0 | 20.315578% | 0.384963 | -0.062339 | 0.004002 | 1.375520 | 1.104021 |
| XSP19May23P431.00 | PUT | 431.00 | | $51.00 / 51 | $61.00 / 51 | 0 | 0 | 20.191405% | -0.615037 | -0.042508 | 0.004002 | 1.375520 | -2.652919 |
| XSP19May23C430.00 | CALL | 430.00 | $20.40 | $14.28 / 271 | $14.73 / 271 | 0 | 11 | 20.385694% | 0.388524 | -0.062541 | 0.004013 | 1.379209 | 1.113501 |
| XSP19May23P430.00 | PUT | 430.00 | | $35.30 / 51 | $75.30 / 51 | 0 | 0 | 20.212467% | -0.611476 | -0.042756 | 0.004013 | 1.379209 | -2.634723 |
| XSP19May23C429.00 | CALL | 429.00 | | $14.63 / 254 | $15.08 / 254 | 0 | 0 | 20.451908% | 0.392103 | -0.062739 | 0.004023 | 1.382795 | 1.123012 |
| XSP19May23P429.00 | PUT | 429.00 | | $49.80 / 51 | $59.80 / 51 | 0 | 0 | 20.382744% | -0.607897 | -0.042999 | 0.004023 | 1.382795 | -2.616494 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $14.98 / 254 | $15.44 / 254 | 0 | 1 | 20.518116% | 0.395699 | -0.062932 | 0.004034 | 1.386279 | 1.132555 |
| XSP19May23P428.00 | PUT | 428.00 | | $49.20 / 51 | $59.20 / 51 | 0 | 0 | 20.472106% | -0.604301 | -0.043239 | 0.004034 | 1.386279 | -2.598235 |
| XSP19May23C427.00 | CALL | 427.00 | | $15.35 / 254 | $15.81 / 254 | 0 | 0 | 20.591874% | 0.399313 | -0.063121 | 0.004043 | 1.389658 | 1.142128 |
| XSP19May23P427.00 | PUT | 427.00 | | $48.60 / 51 | $58.40 / 50 | 0 | 0 | 20.482128% | -0.600687 | -0.043474 | 0.004043 | 1.389658 | -2.579945 |
| XSP19May23C426.00 | CALL | 426.00 | $32.01 | $15.72 / 254 | $16.18 / 254 | 0 | 9 | 20.661851% | 0.402944 | -0.063307 | 0.004053 | 1.392930 | 1.151730 |
| XSP19May23P426.00 | PUT | 426.00 | $40.94 | $48.00 / 51 | $57.80 / 50 | 0 | 0 | 20.563965% | -0.597056 | -0.043705 | 0.004053 | 1.392930 | -2.561626 |
| XSP19May23C425.00 | CALL | 425.00 | $32.08 | $16.09 / 237 | $16.56 / 237 | 0 | 11 | 20.731848% | 0.406592 | -0.063487 | 0.004062 | 1.396094 | 1.161360 |
| XSP19May23P425.00 | PUT | 425.00 | $40.47 | $47.40 / 51 | $57.40 / 51 | 0 | 0 | 20.716437% | -0.593408 | -0.043932 | 0.004062 | 1.396094 | -2.543279 |
| XSP19May23C424.00 | CALL | 424.00 | $32.67 | $16.47 / 237 | $16.94 / 237 | 0 | 4 | 20.801875% | 0.410256 | -0.063664 | 0.004071 | 1.399148 | 1.171019 |
| XSP19May23P424.00 | PUT | 424.00 | | $46.80 / 51 | $56.80 / 51 | 0 | 0 | 20.790264% | -0.589744 | -0.044154 | 0.004071 | 1.399148 | -2.524904 |
| XSP19May23C423.00 | CALL | 423.00 | | $16.85 / 237 | $17.33 / 237 | 0 | 0 | 20.870604% | 0.413937 | -0.063836 | 0.004080 | 1.402091 | 1.180703 |
| XSP19May23P423.00 | PUT | 423.00 | | $46.20 / 51 | $56.20 / 51 | 0 | 0 | 20.859109% | -0.586063 | -0.044372 | 0.004080 | 1.402091 | -2.506502 |
| XSP19May23C422.00 | CALL | 422.00 | | $17.25 / 237 | $17.72 / 237 | 0 | 0 | 20.947861% | 0.417635 | -0.064003 | 0.004088 | 1.404921 | 1.190414 |
| XSP19May23P422.00 | PUT | 422.00 | | $45.60 / 51 | $55.60 / 51 | 0 | 0 | 20.929099% | -0.582365 | -0.044586 | 0.004088 | 1.404921 | -2.488075 |
| XSP19May23C421.00 | CALL | 421.00 | $29.88 | $17.64 / 237 | $18.11 / 237 | 0 | 1 | 21.009826% | 0.421348 | -0.064166 | 0.004096 | 1.407636 | 1.200149 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $45.00 / 51 | $55.00 / 51 | 0 | 1 | 20.991096% | -0.578652 | -0.044795 | 0.004096 | 1.407636 | -2.469623 |
| XSP19May23C420.00 | CALL | 420.00 | $24.48 | $18.04 / 220 | $18.52 / 220 | 0 | 2 | 21.084661% | 0.425078 | -0.064325 | 0.004103 | 1.410235 | 1.209908 |
| XSP19May23P420.00 | PUT | 420.00 | $46.67 | $49.24 / 119 | $49.73 / 169 | 0 | 0 | 21.109748% | -0.574922 | -0.044999 | 0.004103 | 1.410235 | -2.451147 |
| XSP19May23C419.00 | CALL | 419.00 | | $18.45 / 220 | $18.93 / 220 | 0 | 0 | 21.159182% | 0.428823 | -0.064478 | 0.004110 | 1.412717 | 1.219690 |
| XSP19May23P419.00 | PUT | 419.00 | | $48.68 / 119 | $49.17 / 169 | 0 | 0 | 21.195055% | -0.571177 | -0.045199 | 0.004110 | 1.412717 | -2.432648 |
| XSP19May23C418.00 | CALL | 418.00 | $25.15 | $18.86 / 220 | $19.34 / 220 | 0 | 4 | 21.229897% | 0.432583 | -0.064627 | 0.004117 | 1.415079 | 1.229494 |
| XSP19May23P418.00 | PUT | 418.00 | $42.95 | $48.12 / 119 | $48.61 / 169 | 0 | 0 | 21.276477% | -0.567417 | -0.045394 | 0.004117 | 1.415079 | -2.414128 |
| XSP19May23P415.00 | PUT | 415.00 | $41.70 | $46.47 / 169 | $46.96 / 119 | 0 | 0 | 21.520150% | -0.556046 | -0.045949 | 0.004136 | 1.421437 | -2.358446 |
| XSP19May23C410.00 | CALL | 410.00 | $29.50 | $22.35 / 203 | $22.84 / 203 | 0 | 57 | 21.820797% | 0.463190 | -0.065637 | 0.004159 | 1.429512 | 1.308580 |
| XSP19May23P410.00 | PUT | 410.00 | $42.62 | $43.83 / 186 | $44.32 / 186 | 0 | 0 | 21.933217% | -0.536810 | -0.046772 | 0.004159 | 1.429512 | -2.265307 |
| XSP19May23C405.00 | CALL | 405.00 | $24.95 | $24.70 / 203 | $25.20 / 203 | 0 | 42 | 22.201526% | 0.482749 | -0.066097 | 0.004173 | 1.434285 | 1.358430 |
| XSP19May23P405.00 | PUT | 405.00 | $46.90 | $41.32 / 186 | $41.81 / 186 | 0 | 83 | 22.355082% | -0.517251 | -0.047461 | 0.004173 | 1.434285 | -2.171873 |
| XSP19May23C400.00 | CALL | 400.00 | $20.85 | $27.17 / 186 | $27.67 / 186 | 0 | 7 | 22.579386% | 0.502594 | -0.066414 | 0.004177 | 1.435597 | 1.408422 |
| XSP19May23P400.00 | PUT | 400.00 | $37.33 | $38.93 / 186 | $39.42 / 186 | 0 | 0 | 22.778431% | -0.497406 | -0.048009 | 0.004177 | 1.435597 | -2.078297 |
| XSP19May23C395.00 | CALL | 395.00 | $24.40 | $29.76 / 186 | $30.26 / 186 | 0 | 110 | 22.960775% | 0.522681 | -0.066584 | 0.004170 | 1.433307 | 1.458392 |
| XSP19May23P395.00 | PUT | 395.00 | $45.73 | $36.65 / 186 | $37.14 / 186 | 0 | 0 | 23.197756% | -0.477319 | -0.048409 | 0.004170 | 1.433307 | -1.984744 |
| XSP19May23P390.00 | PUT | 390.00 | $40.11 | $34.49 / 203 | $34.98 / 203 | 0 | 2 | 23.626002% | -0.457034 | -0.048655 | 0.004153 | 1.427293 | -1.891388 |
| XSP19May23C385.00 | CALL | 385.00 | $32.15 | $35.26 / 186 | $35.76 / 136 | 0 | 10 | 23.717261% | 0.563398 | -0.066457 | 0.004124 | 1.417461 | 1.557551 |
| XSP19May23P385.00 | PUT | 385.00 | | $32.43 / 203 | $32.92 / 153 | 0 | 0 | 24.048613% | -0.436602 | -0.048742 | 0.004124 | 1.417461 | -1.798416 |
| XSP19May23C380.00 | CALL | 380.00 | $36.00 | $38.16 / 186 | $38.67 / 136 | 0 | 23 | 24.092991% | 0.583927 | -0.066151 | 0.004084 | 1.403741 | 1.606363 |
| XSP19May23P380.00 | PUT | 380.00 | $38.31 | $30.47 / 203 | $30.95 / 153 | 0 | 1 | 24.467105% | -0.416073 | -0.048666 | 0.004084 | 1.403741 | -1.706020 |
| XSP19May23C375.00 | CALL | 375.00 | $34.95 | $41.16 / 169 | $41.66 / 119 | 0 | 2 | 24.460513% | 0.604496 | -0.065679 | 0.004033 | 1.386093 | 1.654397 |
| XSP19May23P375.00 | PUT | 375.00 | $35.20 | $28.61 / 220 | $29.08 / 170 | 0 | 0 | 24.886784% | -0.395504 | -0.048424 | 0.004033 | 1.386093 | -1.614402 |
| XSP19May23C365.00 | CALL | 365.00 | | $42.60 / 51 | $52.60 / 51 | 0 | 0 | 25.127917% | 0.645523 | -0.064236 | 0.003896 | 1.339023 | 1.747295 |
| XSP19May23P365.00 | PUT | 365.00 | | $25.16 / 254 | $25.62 / 254 | 0 | 0 | 25.723514% | -0.354477 | -0.047441 | 0.003896 | 1.339023 | -1.434337 |
| XSP19May23C360.00 | CALL | 360.00 | | $45.80 / 51 | $55.80 / 51 | 0 | 0 | 25.433513% | 0.665859 | -0.063265 | 0.003811 | 1.309693 | 1.791728 |
| XSP19May23P360.00 | PUT | 360.00 | $22.50 | $23.57 / 254 | $24.02 / 254 | 0 | 4 | 26.142139% | -0.334141 | -0.046701 | 0.003811 | 1.309693 | -1.346319 |
| XSP19May23C355.00 | CALL | 355.00 | | $49.20 / 51 | $59.20 / 51 | 0 | 0 | 25.822561% | 0.685994 | -0.062132 | 0.003714 | 1.276623 | 1.834528 |
| XSP19May23P355.00 | PUT | 355.00 | $17.81 | $22.05 / 271 | $22.50 / 271 | 0 | 0 | 26.553546% | -0.314006 | -0.045798 | 0.003714 | 1.276623 | -1.259935 |
| XSP19May23C350.00 | CALL | 350.00 | | $52.60 / 51 | $62.60 / 51 | 0 | 0 | 26.146771% | 0.705864 | -0.060842 | 0.003608 | 1.239956 | 1.875476 |
| XSP19May23C345.00 | CALL | 345.00 | | $56.20 / 51 | $66.20 / 51 | 0 | 0 | 26.569264% | 0.725405 | -0.059401 | 0.003491 | 1.199874 | 1.914357 |
| XSP19May23P345.00 | PUT | 345.00 | | $19.27 / 305 | $19.69 / 305 | 0 | 0 | 27.384199% | -0.274595 | -0.043526 | 0.003491 | 1.199874 | -1.092938 |
| XSP19May23C340.00 | CALL | 340.00 | | $59.80 / 51 | $69.80 / 51 | 0 | 0 | 26.922568% | 0.744553 | -0.057816 | 0.003365 | 1.156598 | 1.950961 |
| XSP19May23P340.00 | PUT | 340.00 | $17.70 | $17.99 / 339 | $18.40 / 339 | 0 | 19 | 27.803124% | -0.255447 | -0.042172 | 0.003365 | 1.156598 | -1.012750 |
| XSP19May23C335.00 | CALL | 335.00 | | $63.40 / 51 | $73.40 / 51 | 0 | 0 | 27.210072% | 0.763247 | -0.056098 | 0.003231 | 1.110388 | 1.985084 |
| XSP19May23P335.00 | PUT | 335.00 | | $16.78 / 356 | $17.19 / 356 | 0 | 0 | 28.224771% | -0.236753 | -0.040683 | 0.003231 | 1.110388 | -0.935044 |
| XSP19May23C330.00 | CALL | 330.00 | | $52.25 / 1 | $92.25 / 1 | 0 | 0 | 27.658946% | 0.781426 | -0.054257 | 0.003089 | 1.061542 | 2.016532 |
| XSP19May23P330.00 | PUT | 330.00 | $17.36 | $15.65 / 373 | $16.04 / 373 | 0 | 7 | 28.648299% | -0.218574 | -0.039073 | 0.003089 | 1.061542 | -0.860012 |
| XSP19May23C325.00 | CALL | 325.00 | $94.76 | $70.80 / 1 | $80.80 / 1 | 0 | 2 | 27.757204% | 0.799033 | -0.052306 | 0.002940 | 1.010390 | 2.045123 |
| XSP19May23P325.00 | PUT | 325.00 | $15.07 | $14.58 / 390 | $14.96 / 390 | 0 | 6 | 29.078125% | -0.200967 | -0.037352 | 0.002940 | 1.010390 | -0.787836 |
| XSP19May23C320.00 | CALL | 320.00 | | $74.80 / 1 | $84.80 / 1 | 0 | 0 | 28.219784% | 0.816012 | -0.050260 | 0.002785 | 0.957297 | 2.070691 |
| XSP19May23P320.00 | PUT | 320.00 | $18.00 | $13.57 / 407 | $13.94 / 407 | 0 | 7 | 29.505835% | -0.183988 | -0.035536 | 0.002785 | 0.957297 | -0.718685 |
| XSP19May23C310.00 | CALL | 310.00 | | $82.60 / 1 | $92.60 / 1 | 0 | 0 | 28.749521% | 0.847892 | -0.045942 | 0.002464 | 0.846868 | 2.112174 |
| XSP19May23P310.00 | PUT | 310.00 | $13.42 | $11.74 / 391 | $12.09 / 441 | 0 | 6 | 30.386301% | -0.152108 | -0.031678 | 0.002464 | 0.846868 | -0.590033 |
| XSP19May23C300.00 | CALL | 300.00 | | $90.80 / 1 | $100.80 / 1 | 0 | 0 | 29.447056% | 0.876725 | -0.041436 | 0.002135 | 0.733614 | 2.140024 |
| XSP19May23P300.00 | PUT | 300.00 | $9.10 | $10.15 / 552 | $10.48 / 552 | 0 | 6 | 31.310714% | -0.123275 | -0.027632 | 0.002135 | 0.733614 | -0.475015 |
| XSP19May23C290.00 | CALL | 290.00 | | $99.20 / 1 | $109.20 / 1 | 0 | 0 | 30.128782% | 0.902264 | -0.036884 | 0.001807 | 0.621053 | 2.153655 |
| XSP19May23P290.00 | PUT | 290.00 | $10.03 | $8.78 / 616 | $9.08 / 616 | 0 | 0 | 32.284737% | -0.097736 | -0.023540 | 0.001807 | 0.621053 | -0.374217 |
| XSP19May23C280.00 | CALL | 280.00 | | $104.60 / 1 | $120.60 / 1 | 0 | 0 | 30.505625% | 0.924372 | -0.032426 | 0.001492 | 0.512646 | 2.152894 |
| XSP19May23P280.00 | PUT | 280.00 | | $7.59 / 652 | $7.87 / 652 | 0 | 0 | 33.307292% | -0.075628 | -0.019542 | 0.001492 | 0.512646 | -0.287809 |
| XSP19May23C275.00 | CALL | 275.00 | | $109.00 / 1 | $125.00 / 1 | 0 | 0 | 30.888388% | 0.934131 | -0.030274 | 0.001341 | 0.461005 | 2.147183 |
| XSP19May23P275.00 | PUT | 275.00 | | $7.06 / 669 | $7.33 / 669 | 0 | 0 | 33.841170% | -0.065869 | -0.017621 | 0.001341 | 0.461005 | -0.249936 |
| XSP19May23C270.00 | CALL | 270.00 | | $113.20 / 1 | $129.20 / 1 | 0 | 0 | 30.835925% | 0.943035 | -0.028194 | 0.001197 | 0.411550 | 2.138008 |
| XSP19May23P270.00 | PUT | 270.00 | | $6.57 / 703 | $6.83 / 703 | 0 | 0 | 34.390595% | -0.056965 | -0.015770 | 0.001197 | 0.411550 | -0.215528 |
| XSP19May23C260.00 | CALL | 260.00 | | $122.00 / 1 | $138.00 / 1 | 0 | 0 | 31.141602% | 0.958358 | -0.024299 | 0.000932 | 0.320393 | 2.109685 |
| XSP19May23P260.00 | PUT | 260.00 | | $5.69 / 737 | $5.93 / 737 | 0 | 0 | 35.532400% | -0.041642 | -0.012336 | 0.000932 | 0.320393 | -0.156682 |
| XSP19May23C250.00 | CALL | 250.00 | | $131.00 / 1 | $147.00 / 1 | 0 | 0 | 31.470842% | 0.970556 | -0.020826 | 0.000701 | 0.241081 | 2.069001 |
| XSP19May23P250.00 | PUT | 250.00 | | $4.94 / 771 | $5.16 / 771 | 0 | 0 | 36.748724% | -0.029444 | -0.009323 | 0.000701 | 0.241081 | -0.110199 |
| XSP19May23C225.00 | CALL | 225.00 | | $153.80 / 1 | $169.80 / 1 | 0 | 0 | 30.387037% | 0.989585 | -0.014232 | 0.000289 | 0.099376 | 1.922772 |
| XSP19May23P225.00 | PUT | 225.00 | $3.89 | $3.46 / 856 | $3.64 / 731 | 0 | 97 | 40.011843% | -0.010415 | -0.003879 | 0.000289 | 0.099376 | -0.038507 |
| XSP19May23C200.00 | CALL | 200.00 | | $176.80 / 1 | $192.80 / 1 | 0 | 0 | 0.000000% | 0.997305 | -0.010378 | 0.000087 | 0.029885 | 1.733506 |
| XSP19May23P200.00 | PUT | 200.00 | $2.37 | $2.42 / 907 | $2.56 / 782 | 0 | 2 | 43.675421% | -0.002695 | -0.001176 | 0.000087 | 0.029885 | -0.009854 |