XSP.IN Option Chain
End of day data from April 29, 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 |
| XSP19May23P340.00 | PUT | 340.00 | $16.15 | $16.65 / 357 | $17.39 / 357 | 6 | 0 | 29.611687% | -0.157365 | -0.027780 | 0.002551 | 1.022635 | -0.779220 |
| XSP19May23C505.00 | CALL | 505.00 | | $6.09 / 391 | $6.76 / 441 | 0 | 0 | 17.926026% | 0.233521 | -0.039302 | 0.003246 | 1.301167 | 0.898209 |
| XSP19May23P505.00 | PUT | 505.00 | | $69.94 / 1 | $109.94 / 1 | 0 | 0 | 13.530322% | -0.766479 | -0.028218 | 0.003246 | 1.301167 | -4.396899 |
| XSP19May23C500.00 | CALL | 500.00 | | $7.01 / 424 | $7.72 / 424 | 0 | 0 | 18.167992% | 0.247076 | -0.040576 | 0.003347 | 1.341794 | 0.948251 |
| XSP19May23P500.00 | PUT | 500.00 | | $66.02 / 1 | $106.02 / 1 | 0 | 0 | 14.316736% | -0.752924 | -0.029601 | 0.003347 | 1.341794 | -4.294430 |
| XSP19May23C495.00 | CALL | 495.00 | | $8.05 / 340 | $8.81 / 340 | 0 | 0 | 18.437576% | 0.261183 | -0.041825 | 0.003446 | 1.381450 | 1.000101 |
| XSP19May23P495.00 | PUT | 495.00 | | $62.23 / 1 | $102.23 / 1 | 0 | 0 | 15.010797% | -0.738817 | -0.030960 | 0.003446 | 1.381450 | -4.190153 |
| XSP19May23C490.00 | CALL | 490.00 | | $9.25 / 356 | $10.04 / 356 | 0 | 0 | 18.748813% | 0.275841 | -0.043043 | 0.003542 | 1.419904 | 1.053729 |
| XSP19May23P490.00 | PUT | 490.00 | | $58.57 / 1 | $98.57 / 1 | 0 | 0 | 15.647069% | -0.724159 | -0.032288 | 0.003542 | 1.419904 | -4.084098 |
| XSP19May23C485.00 | CALL | 485.00 | | $10.57 / 289 | $11.39 / 289 | 0 | 0 | 19.073476% | 0.291050 | -0.044223 | 0.003635 | 1.456911 | 1.109092 |
| XSP19May23P485.00 | PUT | 485.00 | | $55.05 / 1 | $95.05 / 1 | 0 | 0 | 16.250318% | -0.708950 | -0.033578 | 0.003635 | 1.456911 | -3.976309 |
| XSP19May23C480.00 | CALL | 480.00 | | $12.04 / 50 | $12.89 / 50 | 0 | 0 | 19.429396% | 0.306802 | -0.045358 | 0.003723 | 1.492220 | 1.166135 |
| XSP19May23P480.00 | PUT | 480.00 | | $51.67 / 1 | $91.67 / 1 | 0 | 0 | 16.827625% | -0.693198 | -0.034823 | 0.003723 | 1.492220 | -3.866839 |
| XSP19May23C475.00 | CALL | 475.00 | | $4.92 / 1 | $14.52 / 50 | 0 | 0 | 16.707486% | 0.323090 | -0.046440 | 0.003806 | 1.525573 | 1.224789 |
| XSP19May23P475.00 | PUT | 475.00 | | $48.43 / 1 | $88.43 / 1 | 0 | 0 | 17.390323% | -0.676910 | -0.036014 | 0.003806 | 1.525573 | -3.755758 |
| XSP19May23C470.00 | CALL | 470.00 | | $15.40 / 221 | $16.30 / 221 | 0 | 0 | 20.193198% | 0.339903 | -0.047461 | 0.003883 | 1.556707 | 1.284973 |
| XSP19May23P470.00 | PUT | 470.00 | | $45.34 / 1 | $85.34 / 1 | 0 | 0 | 17.949771% | -0.660097 | -0.037145 | 0.003883 | 1.556707 | -3.643147 |
| XSP19May23C465.00 | CALL | 465.00 | $20.60 | $17.27 / 204 | $18.21 / 204 | 0 | 2 | 20.596441% | 0.357225 | -0.048414 | 0.003955 | 1.585355 | 1.346590 |
| XSP19May23P465.00 | PUT | 465.00 | | $42.39 / 1 | $82.39 / 1 | 0 | 0 | 18.500871% | -0.642775 | -0.038208 | 0.003955 | 1.585355 | -3.529104 |
| XSP19May23C460.00 | CALL | 460.00 | | $19.30 / 187 | $20.24 / 187 | 0 | 0 | 21.013778% | 0.375038 | -0.049291 | 0.004020 | 1.611252 | 1.409528 |
| XSP19May23P460.00 | PUT | 460.00 | | $39.58 / 1 | $79.58 / 1 | 0 | 0 | 19.054263% | -0.624962 | -0.039194 | 0.004020 | 1.611252 | -3.413739 |
| XSP19May23C459.00 | CALL | 459.00 | | $19.71 / 187 | $20.67 / 187 | 0 | 0 | 21.101542% | 0.378658 | -0.049456 | 0.004032 | 1.616078 | 1.422264 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $39.04 / 1 | $79.04 / 1 | 0 | 2 | 19.168066% | -0.621342 | -0.039382 | 0.004032 | 1.616078 | -3.390518 |
| XSP19May23C458.00 | CALL | 458.00 | | $20.14 / 170 | $21.09 / 170 | 0 | 0 | 21.185227% | 0.382297 | -0.049618 | 0.004043 | 1.620781 | 1.435046 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $38.49 / 1 | $78.49 / 1 | 0 | 2 | 19.272043% | -0.617703 | -0.039566 | 0.004043 | 1.620781 | -3.367250 |
| XSP19May23C457.00 | CALL | 457.00 | | $20.57 / 170 | $21.52 / 170 | 0 | 0 | 21.267887% | 0.385953 | -0.049777 | 0.004055 | 1.625359 | 1.447873 |
| XSP19May23P457.00 | PUT | 457.00 | | $37.91 / 1 | $77.91 / 1 | 0 | 0 | 19.353790% | -0.614047 | -0.039746 | 0.004055 | 1.625359 | -3.343937 |
| XSP19May23C456.00 | CALL | 456.00 | | $21.00 / 170 | $21.96 / 170 | 0 | 0 | 21.353769% | 0.389628 | -0.049932 | 0.004066 | 1.629811 | 1.460746 |
| XSP19May23P456.00 | PUT | 456.00 | | $37.38 / 1 | $77.38 / 1 | 0 | 0 | 19.463029% | -0.610372 | -0.039923 | 0.004066 | 1.629811 | -3.320580 |
| XSP19May23C455.00 | CALL | 455.00 | | $21.44 / 170 | $22.40 / 170 | 0 | 0 | 21.439796% | 0.393321 | -0.050083 | 0.004077 | 1.634134 | 1.473661 |
| XSP19May23P455.00 | PUT | 455.00 | | $46.80 / 1 | $66.80 / 1 | 0 | 0 | 19.541862% | -0.606679 | -0.040097 | 0.004077 | 1.634134 | -3.297179 |
| XSP19May23C454.00 | CALL | 454.00 | | $21.86 / 170 | $22.85 / 170 | 0 | 0 | 21.519932% | 0.397032 | -0.050231 | 0.004087 | 1.638325 | 1.486619 |
| XSP19May23P454.00 | PUT | 454.00 | | $36.31 / 1 | $76.31 / 1 | 0 | 0 | 19.669240% | -0.602968 | -0.040266 | 0.004087 | 1.638325 | -3.273735 |
| XSP19May23C453.00 | CALL | 453.00 | | $22.32 / 50 | $23.30 / 50 | 0 | 0 | 21.609590% | 0.400761 | -0.050375 | 0.004097 | 1.642384 | 1.499618 |
| XSP19May23P453.00 | PUT | 453.00 | | $55.27 / 119 | $56.29 / 119 | 0 | 0 | 19.766863% | -0.599239 | -0.040432 | 0.004097 | 1.642384 | -3.250251 |
| XSP19May23C452.00 | CALL | 452.00 | | $22.78 / 50 | $23.72 / 220 | 0 | 0 | 21.687451% | 0.404506 | -0.050515 | 0.004107 | 1.646308 | 1.512656 |
| XSP19May23P452.00 | PUT | 452.00 | | $35.27 / 1 | $75.27 / 1 | 0 | 0 | 19.877260% | -0.595494 | -0.040594 | 0.004107 | 1.646308 | -3.226728 |
| XSP19May23C451.00 | CALL | 451.00 | | $23.23 / 153 | $24.21 / 153 | 0 | 0 | 21.779729% | 0.408269 | -0.050651 | 0.004116 | 1.650095 | 1.525733 |
| XSP19May23P451.00 | PUT | 451.00 | | $54.24 / 50 | $66.40 / 1 | 0 | 0 | 23.364425% | -0.591731 | -0.040752 | 0.004116 | 1.650095 | -3.203165 |
| XSP19May23C450.00 | CALL | 450.00 | | $23.69 / 50 | $24.67 / 50 | 0 | 0 | 21.865656% | 0.412049 | -0.050784 | 0.004126 | 1.653742 | 1.538847 |
| XSP19May23P450.00 | PUT | 450.00 | | $53.73 / 169 | $54.77 / 119 | 0 | 0 | 20.088033% | -0.587951 | -0.040907 | 0.004126 | 1.653742 | -3.179566 |
| XSP19May23C449.00 | CALL | 449.00 | | $24.16 / 153 | $25.14 / 153 | 0 | 0 | 21.953197% | 0.415845 | -0.050912 | 0.004134 | 1.657249 | 1.551997 |
| XSP19May23P449.00 | PUT | 449.00 | | $53.22 / 136 | $54.24 / 136 | 0 | 0 | 20.182617% | -0.584155 | -0.041057 | 0.004134 | 1.657249 | -3.155931 |
| XSP19May23C448.00 | CALL | 448.00 | | $24.61 / 153 | $25.61 / 203 | 0 | 0 | 22.035984% | 0.419658 | -0.051036 | 0.004143 | 1.660613 | 1.565181 |
| XSP19May23P448.00 | PUT | 448.00 | | $33.24 / 1 | $73.24 / 1 | 0 | 0 | 20.292482% | -0.580342 | -0.041203 | 0.004143 | 1.660613 | -3.132262 |
| XSP19May23C447.00 | CALL | 447.00 | | $25.10 / 153 | $26.09 / 203 | 0 | 0 | 22.125891% | 0.423486 | -0.051157 | 0.004151 | 1.663832 | 1.578398 |
| XSP19May23P447.00 | PUT | 447.00 | | $32.74 / 1 | $72.74 / 1 | 0 | 0 | 20.395684% | -0.576514 | -0.041346 | 0.004151 | 1.663832 | -3.108559 |
| XSP19May23C446.00 | CALL | 446.00 | | $25.58 / 153 | $26.57 / 153 | 0 | 0 | 22.212628% | 0.427331 | -0.051273 | 0.004158 | 1.666904 | 1.591647 |
| XSP19May23P446.00 | PUT | 446.00 | | $51.73 / 136 | $52.75 / 136 | 0 | 0 | 20.490866% | -0.572669 | -0.041484 | 0.004158 | 1.666904 | -3.084825 |
| XSP19May23C445.00 | CALL | 445.00 | $42.30 | $26.06 / 153 | $27.06 / 203 | 0 | 1 | 22.299888% | 0.431191 | -0.051385 | 0.004166 | 1.669828 | 1.604926 |
| XSP19May23P445.00 | PUT | 445.00 | $38.50 | $51.24 / 136 | $52.26 / 136 | 0 | 1 | 20.592372% | -0.568809 | -0.041617 | 0.004166 | 1.669828 | -3.061060 |
| XSP19May23C444.00 | CALL | 444.00 | | $26.55 / 153 | $27.54 / 153 | 0 | 0 | 22.384695% | 0.435066 | -0.051492 | 0.004173 | 1.672601 | 1.618234 |
| XSP19May23P444.00 | PUT | 444.00 | | $50.80 / 136 | $51.80 / 136 | 0 | 0 | 20.713747% | -0.564934 | -0.041747 | 0.004173 | 1.672601 | -3.037267 |
| XSP19May23C443.00 | CALL | 443.00 | | $27.03 / 153 | $28.00 / 203 | 0 | 0 | 22.458128% | 0.438957 | -0.051595 | 0.004179 | 1.675222 | 1.631570 |
| XSP19May23P443.00 | PUT | 443.00 | | $50.32 / 136 | $51.32 / 136 | 0 | 0 | 20.818595% | -0.561043 | -0.041872 | 0.004179 | 1.675222 | -3.013446 |
| XSP19May23C442.00 | CALL | 442.00 | | $27.54 / 153 | $28.53 / 203 | 0 | 0 | 22.558971% | 0.442862 | -0.051694 | 0.004185 | 1.677689 | 1.644931 |
| XSP19May23P442.00 | PUT | 442.00 | | $30.32 / 1 | $70.32 / 1 | 0 | 0 | 20.903589% | -0.557138 | -0.041993 | 0.004185 | 1.677689 | -2.989599 |
| XSP19May23C441.00 | CALL | 441.00 | | $28.04 / 153 | $29.04 / 153 | 0 | 0 | 22.648456% | 0.446781 | -0.051789 | 0.004191 | 1.680000 | 1.658317 |
| XSP19May23P441.00 | PUT | 441.00 | | $49.34 / 50 | $50.35 / 136 | 0 | 0 | 21.002456% | -0.553219 | -0.042109 | 0.004191 | 1.680000 | -2.965728 |
| XSP19May23C440.00 | CALL | 440.00 | | $28.54 / 153 | $29.54 / 153 | 0 | 0 | 22.732589% | 0.450715 | -0.051879 | 0.004196 | 1.682153 | 1.671725 |
| XSP19May23P440.00 | PUT | 440.00 | | $48.86 / 136 | $49.90 / 136 | 0 | 0 | 21.104924% | -0.549285 | -0.042221 | 0.004196 | 1.682153 | -2.941834 |
| XSP19May23C439.00 | CALL | 439.00 | | $29.04 / 136 | $30.01 / 186 | 0 | 0 | 22.805476% | 0.454663 | -0.051964 | 0.004201 | 1.684147 | 1.685155 |
| XSP19May23P439.00 | PUT | 439.00 | | $48.40 / 50 | $58.90 / 1 | 0 | 0 | 24.013637% | -0.545337 | -0.042329 | 0.004201 | 1.684147 | -2.917919 |
| XSP19May23C438.00 | CALL | 438.00 | | $20.10 / 1 | $40.10 / 1 | 0 | 0 | 22.929384% | 0.458624 | -0.052045 | 0.004206 | 1.685980 | 1.698604 |
| XSP19May23P438.00 | PUT | 438.00 | | $47.93 / 136 | $48.95 / 136 | 0 | 0 | 21.296038% | -0.541376 | -0.042432 | 0.004206 | 1.685980 | -2.893985 |
| XSP19May23C437.00 | CALL | 437.00 | | $30.07 / 136 | $31.07 / 186 | 0 | 0 | 22.988746% | 0.462598 | -0.052121 | 0.004210 | 1.687650 | 1.712071 |
| XSP19May23P437.00 | PUT | 437.00 | | $47.48 / 136 | $48.51 / 136 | 0 | 0 | 21.402570% | -0.537402 | -0.042530 | 0.004210 | 1.687650 | -2.870032 |
| XSP19May23C436.00 | CALL | 436.00 | | $30.58 / 186 | $31.59 / 186 | 0 | 0 | 23.071962% | 0.466585 | -0.052193 | 0.004214 | 1.689155 | 1.725555 |
| XSP19May23P436.00 | PUT | 436.00 | | $47.02 / 136 | $48.04 / 136 | 0 | 0 | 21.494686% | -0.533415 | -0.042623 | 0.004214 | 1.689155 | -2.846063 |
| XSP19May23C435.00 | CALL | 435.00 | | $31.10 / 136 | $32.11 / 136 | 0 | 0 | 23.156475% | 0.470584 | -0.052260 | 0.004217 | 1.690495 | 1.739053 |
| XSP19May23P435.00 | PUT | 435.00 | | $27.08 / 1 | $67.08 / 1 | 0 | 0 | 21.593178% | -0.529416 | -0.042712 | 0.004217 | 1.690495 | -2.822079 |
| XSP19May23C434.00 | CALL | 434.00 | | $31.62 / 136 | $32.60 / 186 | 0 | 0 | 23.229860% | 0.474596 | -0.052322 | 0.004220 | 1.691667 | 1.752565 |
| XSP19May23P434.00 | PUT | 434.00 | | $46.12 / 136 | $47.16 / 136 | 0 | 0 | 21.695576% | -0.525404 | -0.042796 | 0.004220 | 1.691667 | -2.798082 |
| XSP19May23C433.00 | CALL | 433.00 | | $32.14 / 136 | $33.17 / 136 | 0 | 0 | 23.324616% | 0.478620 | -0.052379 | 0.004223 | 1.692670 | 1.766087 |
| XSP19May23P433.00 | PUT | 433.00 | | $45.72 / 136 | $46.71 / 136 | 0 | 0 | 21.801427% | -0.521380 | -0.042875 | 0.004223 | 1.692670 | -2.774074 |
| XSP19May23C432.00 | CALL | 432.00 | | $32.66 / 136 | $33.70 / 136 | 0 | 0 | 23.405315% | 0.482655 | -0.052431 | 0.004225 | 1.693502 | 1.779620 |
| XSP19May23P432.00 | PUT | 432.00 | | $45.24 / 136 | $46.27 / 136 | 0 | 0 | 21.888427% | -0.517345 | -0.042949 | 0.004225 | 1.693502 | -2.750057 |
| XSP19May23C431.00 | CALL | 431.00 | | $13.72 / 1 | $34.23 / 136 | 0 | 0 | 17.732584% | 0.486701 | -0.052478 | 0.004226 | 1.694163 | 1.793160 |
| XSP19May23P431.00 | PUT | 431.00 | | $44.80 / 136 | $45.83 / 136 | 0 | 0 | 21.983071% | -0.513299 | -0.043019 | 0.004226 | 1.694163 | -2.726032 |
| XSP19May23C430.00 | CALL | 430.00 | $42.55 | $33.74 / 136 | $34.77 / 136 | 0 | 1 | 23.574797% | 0.490758 | -0.052521 | 0.004228 | 1.694650 | 1.806706 |
| XSP19May23P430.00 | PUT | 430.00 | | $24.88 / 1 | $64.88 / 1 | 0 | 0 | 22.078268% | -0.509242 | -0.043083 | 0.004228 | 1.694650 | -2.702000 |
| XSP19May23C429.00 | CALL | 429.00 | | $34.27 / 136 | $35.31 / 136 | 0 | 0 | 23.654759% | 0.494825 | -0.052558 | 0.004228 | 1.694962 | 1.820256 |
| XSP19May23P429.00 | PUT | 429.00 | | $43.93 / 136 | $44.96 / 136 | 0 | 0 | 22.171090% | -0.505175 | -0.043142 | 0.004228 | 1.694962 | -2.677965 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $34.84 / 136 | $35.85 / 186 | 0 | 1 | 23.744340% | 0.498903 | -0.052590 | 0.004229 | 1.695098 | 1.833808 |
| XSP19May23P428.00 | PUT | 428.00 | | $24.02 / 1 | $64.02 / 1 | 0 | 0 | 22.267458% | -0.501097 | -0.043196 | 0.004229 | 1.695098 | -2.653927 |
| XSP19May23C427.00 | CALL | 427.00 | | $15.88 / 1 | $36.40 / 136 | 0 | 0 | 18.072434% | 0.502990 | -0.052618 | 0.004229 | 1.695057 | 1.847361 |
| XSP19May23P427.00 | PUT | 427.00 | | $43.08 / 186 | $44.09 / 136 | 0 | 0 | 22.355595% | -0.497010 | -0.043246 | 0.004229 | 1.695057 | -2.629888 |
| XSP19May23C426.00 | CALL | 426.00 | | $35.91 / 136 | $36.95 / 136 | 0 | 0 | 23.902280% | 0.507086 | -0.052640 | 0.004228 | 1.694837 | 1.860913 |
| XSP19May23P426.00 | PUT | 426.00 | | $42.66 / 136 | $43.66 / 136 | 0 | 0 | 22.447322% | -0.492914 | -0.043290 | 0.004228 | 1.694837 | -2.605851 |
| XSP19May23C425.00 | CALL | 425.00 | | $36.47 / 136 | $37.46 / 186 | 0 | 0 | 23.973614% | 0.511191 | -0.052657 | 0.004227 | 1.694438 | 1.874461 |
| XSP19May23P425.00 | PUT | 425.00 | | $42.24 / 186 | $43.24 / 136 | 0 | 0 | 22.539711% | -0.488809 | -0.043328 | 0.004227 | 1.694438 | -2.581818 |
| XSP19May23C424.00 | CALL | 424.00 | | $37.02 / 136 | $38.06 / 136 | 0 | 0 | 24.066454% | 0.515305 | -0.052668 | 0.004226 | 1.693857 | 1.888005 |
| XSP19May23P424.00 | PUT | 424.00 | | $41.86 / 136 | $42.84 / 136 | 0 | 0 | 22.647548% | -0.484695 | -0.043362 | 0.004226 | 1.693857 | -2.557789 |
| XSP19May23C423.00 | CALL | 423.00 | | $37.59 / 136 | $38.61 / 136 | 0 | 0 | 24.148338% | 0.519427 | -0.052675 | 0.004224 | 1.693095 | 1.901541 |
| XSP19May23P423.00 | PUT | 423.00 | | $21.91 / 1 | $61.91 / 1 | 0 | 0 | 22.723617% | -0.480573 | -0.043390 | 0.004224 | 1.693095 | -2.533768 |
| XSP19May23C422.00 | CALL | 422.00 | | $38.15 / 136 | $39.18 / 136 | 0 | 0 | 24.231095% | 0.523556 | -0.052676 | 0.004221 | 1.692149 | 1.915068 |
| XSP19May23P422.00 | PUT | 422.00 | | $41.00 / 203 | $42.00 / 203 | 0 | 0 | 22.815177% | -0.476444 | -0.043413 | 0.004221 | 1.692149 | -2.509755 |
| XSP19May23C421.00 | CALL | 421.00 | | $38.72 / 136 | $39.74 / 136 | 0 | 0 | 24.311781% | 0.527693 | -0.052671 | 0.004219 | 1.691019 | 1.928583 |
| XSP19May23P421.00 | PUT | 421.00 | $39.25 | $21.09 / 1 | $61.09 / 1 | 0 | 1 | 22.904531% | -0.472307 | -0.043431 | 0.004219 | 1.691019 | -2.485754 |
| XSP19May23C420.00 | CALL | 420.00 | | $39.28 / 136 | $40.31 / 136 | 0 | 0 | 24.392358% | 0.531836 | -0.052662 | 0.004215 | 1.689705 | 1.942086 |
| XSP19May23P420.00 | PUT | 420.00 | | $40.18 / 153 | $41.20 / 153 | 0 | 0 | 22.997614% | -0.468164 | -0.043444 | 0.004215 | 1.689705 | -2.461766 |
| XSP19May23C419.00 | CALL | 419.00 | | $39.86 / 186 | $40.88 / 186 | 0 | 0 | 24.472907% | 0.535986 | -0.052647 | 0.004212 | 1.688204 | 1.955574 |
| XSP19May23P419.00 | PUT | 419.00 | | $39.78 / 203 | $40.78 / 203 | 0 | 0 | 23.080402% | -0.464014 | -0.043451 | 0.004212 | 1.688204 | -2.437793 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $40.43 / 136 | $41.45 / 136 | 0 | 1 | 24.550403% | 0.540142 | -0.052627 | 0.004207 | 1.686516 | 1.969044 |
| XSP19May23P418.00 | PUT | 418.00 | | $39.38 / 153 | $40.38 / 153 | 0 | 0 | 23.172410% | -0.459858 | -0.043452 | 0.004207 | 1.686516 | -2.413837 |
| XSP19May23C415.00 | CALL | 415.00 | | $42.16 / 136 | $43.18 / 136 | 0 | 0 | 24.782622% | 0.552642 | -0.052533 | 0.004192 | 1.680326 | 2.009333 |
| XSP19May23P415.00 | PUT | 415.00 | | $28.70 / 1 | $48.70 / 1 | 0 | 0 | 23.436915% | -0.447358 | -0.043424 | 0.004192 | 1.680326 | -2.342093 |
| XSP19May23C410.00 | CALL | 410.00 | | $35.60 / 1 | $55.60 / 1 | 0 | 0 | 25.157525% | 0.573552 | -0.052267 | 0.004157 | 1.666213 | 2.075942 |
| XSP19May23P410.00 | PUT | 410.00 | | $36.30 / 153 | $37.28 / 153 | 0 | 0 | 23.871009% | -0.426448 | -0.043268 | 0.004157 | 1.666213 | -2.223057 |
| XSP19May23C405.00 | CALL | 405.00 | | $31.00 / 1 | $71.00 / 1 | 0 | 0 | 26.982880% | 0.594511 | -0.051860 | 0.004110 | 1.647312 | 2.141644 |
| XSP19May23P405.00 | PUT | 405.00 | | $34.46 / 170 | $35.44 / 170 | 0 | 0 | 24.296569% | -0.405489 | -0.042971 | 0.004110 | 1.647312 | -2.104928 |
| XSP19May23C400.00 | CALL | 400.00 | | $31.81 / 1 | $71.81 / 1 | 0 | 0 | 25.973416% | 0.615457 | -0.051314 | 0.004050 | 1.623611 | 2.206160 |
| XSP19May23P400.00 | PUT | 400.00 | | $32.69 / 170 | $33.64 / 170 | 0 | 0 | 24.705790% | -0.384543 | -0.042534 | 0.004050 | 1.623611 | -1.987985 |
| XSP19May23C395.00 | CALL | 395.00 | | $34.98 / 1 | $74.98 / 1 | 0 | 0 | 26.350210% | 0.636328 | -0.050627 | 0.003979 | 1.595141 | 2.269208 |
| XSP19May23P395.00 | PUT | 395.00 | | $30.99 / 187 | $31.93 / 187 | 0 | 0 | 25.115311% | -0.363672 | -0.041957 | 0.003979 | 1.595141 | -1.872510 |
| XSP19May23C390.00 | CALL | 390.00 | | $38.21 / 1 | $78.21 / 1 | 0 | 0 | 26.722294% | 0.657061 | -0.049802 | 0.003897 | 1.561978 | 2.330497 |
| XSP19May23P390.00 | PUT | 390.00 | | $29.36 / 254 | $30.29 / 254 | 0 | 0 | 25.525807% | -0.342939 | -0.041242 | 0.003897 | 1.561978 | -1.758794 |
| XSP19May23C385.00 | CALL | 385.00 | | $41.51 / 1 | $81.51 / 1 | 0 | 0 | 27.088641% | 0.677589 | -0.048840 | 0.003802 | 1.524245 | 2.389738 |
| XSP19May23P385.00 | PUT | 385.00 | | $23.19 / 1 | $33.32 / 1 | 0 | 0 | 25.926111% | -0.322411 | -0.040390 | 0.003802 | 1.524245 | -1.647126 |
| XSP19May23C380.00 | CALL | 380.00 | | $44.88 / 1 | $84.88 / 1 | 0 | 0 | 27.457612% | 0.697847 | -0.047748 | 0.003697 | 1.482114 | 2.446642 |
| XSP19May23P380.00 | PUT | 380.00 | | $26.31 / 221 | $27.20 / 221 | 0 | 0 | 26.328673% | -0.302153 | -0.039407 | 0.003697 | 1.482114 | -1.537795 |
| XSP19May23C375.00 | CALL | 375.00 | | $48.31 / 1 | $88.31 / 1 | 0 | 0 | 27.821674% | 0.717769 | -0.046529 | 0.003582 | 1.435805 | 2.500924 |
| XSP19May23P375.00 | PUT | 375.00 | | $15.93 / 1 | $30.24 / 1 | 0 | 0 | 25.213641% | -0.282231 | -0.038299 | 0.003582 | 1.435805 | -1.431087 |
| XSP19May23C370.00 | CALL | 370.00 | | $51.80 / 1 | $91.80 / 1 | 0 | 0 | 28.182322% | 0.737291 | -0.045193 | 0.003457 | 1.385585 | 2.552305 |
| XSP19May23P370.00 | PUT | 370.00 | | $20.10 / 1 | $40.10 / 1 | 0 | 0 | 31.344395% | -0.262709 | -0.037072 | 0.003457 | 1.385585 | -1.327279 |
| XSP19May23C365.00 | CALL | 365.00 | | $55.34 / 1 | $95.34 / 1 | 0 | 0 | 28.534071% | 0.756348 | -0.043746 | 0.003322 | 1.331768 | 2.600518 |
| XSP19May23P365.00 | PUT | 365.00 | | $22.23 / 272 | $23.08 / 272 | 0 | 0 | 27.543246% | -0.243652 | -0.035735 | 0.003322 | 1.331768 | -1.226639 |
| XSP19May23C360.00 | CALL | 360.00 | | $58.95 / 1 | $98.95 / 1 | 0 | 0 | 28.891800% | 0.774880 | -0.042199 | 0.003180 | 1.274714 | 2.645308 |
| XSP19May23P360.00 | PUT | 360.00 | | $21.00 / 289 | $21.82 / 289 | 0 | 0 | 27.949204% | -0.225120 | -0.034297 | 0.003180 | 1.274714 | -1.129422 |
| XSP19May23C355.00 | CALL | 355.00 | | $62.62 / 1 | $102.62 / 1 | 0 | 0 | 29.251469% | 0.792827 | -0.040562 | 0.003031 | 1.214822 | 2.686438 |
| XSP19May23P355.00 | PUT | 355.00 | | $15.20 / 1 | $25.20 / 1 | 0 | 0 | 28.338166% | -0.207173 | -0.032770 | 0.003031 | 1.214822 | -1.035866 |
| XSP19May23C350.00 | CALL | 350.00 | | $66.34 / 1 | $106.34 / 1 | 0 | 0 | 29.604142% | 0.810135 | -0.038849 | 0.002875 | 1.152528 | 2.723689 |
| XSP19May23P350.00 | PUT | 350.00 | | $18.71 / 373 | $19.49 / 373 | 0 | 0 | 28.769862% | -0.189865 | -0.031167 | 0.002875 | 1.152528 | -0.946187 |
| XSP19May23C345.00 | CALL | 345.00 | | $70.12 / 1 | $110.12 / 1 | 0 | 0 | 29.961057% | 0.826753 | -0.037071 | 0.002715 | 1.088301 | 2.756868 |
| XSP19May23P345.00 | PUT | 345.00 | | $17.65 / 340 | $18.42 / 340 | 0 | 0 | 29.188661% | -0.173247 | -0.029499 | 0.002715 | 1.088301 | -0.860583 |
| XSP19May23C340.00 | CALL | 340.00 | | $73.96 / 1 | $113.96 / 1 | 0 | 0 | 30.326216% | 0.842635 | -0.035243 | 0.002551 | 1.022635 | 2.785803 |
| XSP19May23C335.00 | CALL | 335.00 | | $77.84 / 1 | $117.84 / 1 | 0 | 0 | 30.678191% | 0.857743 | -0.033379 | 0.002385 | 0.956041 | 2.810356 |
| XSP19May23P335.00 | PUT | 335.00 | | $15.69 / 374 | $16.42 / 374 | 0 | 0 | 30.036179% | -0.142257 | -0.026026 | 0.002385 | 0.956041 | -0.702241 |
| XSP19May23C330.00 | CALL | 330.00 | | $81.77 / 1 | $121.77 / 1 | 0 | 0 | 31.031809% | 0.872041 | -0.031494 | 0.002218 | 0.889043 | 2.830415 |
| XSP19May23P330.00 | PUT | 330.00 | | $14.79 / 391 | $15.50 / 391 | 0 | 0 | 30.469639% | -0.127959 | -0.024251 | 0.002218 | 0.889043 | -0.629755 |
| XSP19May23C325.00 | CALL | 325.00 | | $85.75 / 1 | $125.75 / 1 | 0 | 0 | 31.390665% | 0.885504 | -0.029603 | 0.002051 | 0.822167 | 2.845903 |
| XSP19May23P325.00 | PUT | 325.00 | | $13.93 / 408 | $14.62 / 408 | 0 | 0 | 30.904463% | -0.114496 | -0.022470 | 0.002051 | 0.822167 | -0.561840 |