XSP.IN Option Chain
End of day data from May 31, 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 |
| XSP19May23C415.00 | CALL | 415.00 | $38.13 | $38.66 / 136 | $39.13 / 186 | 23 | 103 | 23.343209% | 0.559939 | -0.064490 | 0.003711 | 1.605237 | 1.823769 |
| XSP19May23C410.00 | CALL | 410.00 | $41.25 | $41.60 / 136 | $42.07 / 186 | 11 | 57 | 23.711872% | 0.578456 | -0.064156 | 0.003681 | 1.592098 | 1.875563 |
| XSP19May23C426.00 | CALL | 426.00 | $32.01 | $32.51 / 153 | $32.98 / 203 | 9 | 0 | 22.514889% | 0.519578 | -0.064761 | 0.003749 | 1.621641 | 1.708212 |
| XSP19May23C425.00 | CALL | 425.00 | $32.60 | $33.05 / 153 | $33.52 / 203 | 8 | 0 | 22.590410% | 0.523218 | -0.064762 | 0.003747 | 1.620846 | 1.718776 |
| XSP19May23P350.00 | PUT | 350.00 | $16.20 | $16.34 / 357 | $16.72 / 407 | 3 | 3 | 28.075393% | -0.208062 | -0.040214 | 0.002697 | 1.166520 | -0.971688 |
| XSP19May23P320.00 | PUT | 320.00 | $11.70 | $11.15 / 476 | $11.47 / 595 | 2 | 5 | 30.665465% | -0.122699 | -0.028875 | 0.001912 | 0.826946 | -0.561985 |
| XSP19May23P300.00 | PUT | 300.00 | $9.10 | $8.62 / 544 | $8.90 / 669 | 2 | 4 | 32.548669% | -0.078895 | -0.021049 | 0.001384 | 0.598697 | -0.357137 |
| XSP19May23P410.00 | PUT | 410.00 | $34.26 | $33.52 / 170 | $34.01 / 220 | 1 | 200 | 23.232273% | -0.421544 | -0.052756 | 0.003681 | 1.592098 | -2.061541 |
| XSP19May23C505.00 | CALL | 505.00 | $4.48 | $4.98 / 476 | $5.31 / 578 | 0 | 1 | 17.336216% | 0.270144 | -0.052348 | 0.003112 | 1.346005 | 0.932389 |
| XSP19May23P505.00 | PUT | 505.00 | $111.92 | $84.60 / 1 | $94.60 / 1 | 0 | 0 | 14.642842% | -0.729856 | -0.038306 | 0.003112 | 1.346005 | -3.916971 |
| XSP19May23C500.00 | CALL | 500.00 | $5.24 | $5.77 / 442 | $6.11 / 492 | 0 | 0 | 17.531190% | 0.283090 | -0.053623 | 0.003184 | 1.377245 | 0.974786 |
| XSP19May23P500.00 | PUT | 500.00 | | $80.40 / 1 | $90.40 / 1 | 0 | 0 | 15.029302% | -0.716910 | -0.039720 | 0.003184 | 1.377245 | -3.826561 |
| XSP19May23C495.00 | CALL | 495.00 | $7.78 | $6.67 / 408 | $7.03 / 458 | 0 | 1 | 17.753365% | 0.296460 | -0.054861 | 0.003254 | 1.407395 | 1.018359 |
| XSP19May23P495.00 | PUT | 495.00 | | $76.60 / 1 | $86.60 / 1 | 0 | 0 | 15.710112% | -0.703540 | -0.041098 | 0.003254 | 1.407395 | -3.734974 |
| XSP19May23C490.00 | CALL | 490.00 | $8.96 | $7.69 / 374 | $8.07 / 424 | 0 | 1 | 18.000640% | 0.310253 | -0.056056 | 0.003321 | 1.436293 | 1.063074 |
| XSP19May23P490.00 | PUT | 490.00 | | $72.80 / 1 | $82.80 / 1 | 0 | 0 | 16.216280% | -0.689747 | -0.042432 | 0.003321 | 1.436293 | -3.642245 |
| XSP19May23C485.00 | CALL | 485.00 | $6.00 | $8.85 / 340 | $9.24 / 390 | 0 | 4 | 18.273466% | 0.324463 | -0.057202 | 0.003384 | 1.463771 | 1.108892 |
| XSP19May23P485.00 | PUT | 485.00 | | $69.00 / 1 | $79.00 / 1 | 0 | 0 | 16.593845% | -0.675537 | -0.043717 | 0.003384 | 1.463771 | -3.548414 |
| XSP19May23C480.00 | CALL | 480.00 | $9.10 | $10.14 / 306 | $10.54 / 306 | 0 | 1 | 18.566670% | 0.339086 | -0.058293 | 0.003444 | 1.489660 | 1.155763 |
| XSP19May23P480.00 | PUT | 480.00 | | $65.60 / 51 | $75.60 / 51 | 0 | 0 | 17.189991% | -0.660914 | -0.044947 | 0.003444 | 1.489660 | -3.453529 |
| XSP19May23C475.00 | CALL | 475.00 | $8.00 | $11.56 / 289 | $11.99 / 289 | 0 | 4 | 18.881978% | 0.354111 | -0.059322 | 0.003500 | 1.513787 | 1.203632 |
| XSP19May23P475.00 | PUT | 475.00 | $66.60 | $62.00 / 51 | $72.00 / 51 | 0 | 1 | 17.507824% | -0.645889 | -0.046115 | 0.003500 | 1.513787 | -3.357647 |
| XSP19May23C470.00 | CALL | 470.00 | $9.00 | $13.13 / 255 | $13.57 / 255 | 0 | 2 | 19.215333% | 0.369530 | -0.060281 | 0.003551 | 1.535977 | 1.252436 |
| XSP19May23P470.00 | PUT | 470.00 | | $58.80 / 51 | $68.80 / 51 | 0 | 0 | 18.028490% | -0.630470 | -0.047213 | 0.003551 | 1.535977 | -3.260830 |
| XSP19May23C465.00 | CALL | 465.00 | $10.15 | $14.85 / 238 | $15.28 / 238 | 0 | 4 | 19.563242% | 0.385330 | -0.061166 | 0.003598 | 1.556056 | 1.302100 |
| XSP19May23P465.00 | PUT | 465.00 | | $55.60 / 51 | $65.60 / 51 | 0 | 0 | 18.447109% | -0.614670 | -0.048237 | 0.003598 | 1.556056 | -3.163152 |
| XSP19May23C460.00 | CALL | 460.00 | $10.23 | $16.69 / 221 | $17.14 / 254 | 0 | 2 | 19.924964% | 0.401496 | -0.061968 | 0.003639 | 1.573850 | 1.352545 |
| XSP19May23P460.00 | PUT | 460.00 | | $52.60 / 51 | $62.60 / 51 | 0 | 0 | 18.908688% | -0.598504 | -0.049178 | 0.003639 | 1.573850 | -3.064694 |
| XSP19May23C459.00 | CALL | 459.00 | $11.55 | $17.06 / 204 | $17.52 / 204 | 0 | 2 | 19.991019% | 0.404772 | -0.062118 | 0.003646 | 1.577119 | 1.362720 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $52.00 / 51 | $62.00 / 51 | 0 | 2 | 18.990534% | -0.595228 | -0.049356 | 0.003646 | 1.577119 | -3.044916 |
| XSP19May23C458.00 | CALL | 458.00 | $10.90 | $17.45 / 204 | $17.91 / 204 | 0 | 1 | 20.063913% | 0.408062 | -0.062265 | 0.003654 | 1.580289 | 1.372921 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $51.40 / 51 | $61.40 / 51 | 0 | 2 | 19.068888% | -0.591938 | -0.049530 | 0.003654 | 1.580289 | -3.025112 |
| XSP19May23C457.00 | CALL | 457.00 | | $17.86 / 204 | $18.31 / 254 | 0 | 0 | 20.143557% | 0.411365 | -0.062408 | 0.003661 | 1.583358 | 1.383149 |
| XSP19May23P457.00 | PUT | 457.00 | | $50.80 / 51 | $60.80 / 51 | 0 | 0 | 19.143843% | -0.588635 | -0.049701 | 0.003661 | 1.583358 | -3.005282 |
| XSP19May23C456.00 | CALL | 456.00 | | $18.26 / 204 | $18.71 / 254 | 0 | 0 | 20.215919% | 0.414682 | -0.062547 | 0.003667 | 1.586325 | 1.393402 |
| XSP19May23P456.00 | PUT | 456.00 | | $50.20 / 51 | $60.20 / 51 | 0 | 0 | 19.215477% | -0.585318 | -0.049868 | 0.003667 | 1.586325 | -2.985426 |
| XSP19May23C455.00 | CALL | 455.00 | | $18.67 / 187 | $19.12 / 237 | 0 | 0 | 20.295962% | 0.418012 | -0.062682 | 0.003674 | 1.589188 | 1.403680 |
| XSP19May23P455.00 | PUT | 455.00 | | $49.80 / 51 | $59.80 / 51 | 0 | 0 | 19.415182% | -0.581988 | -0.050031 | 0.003674 | 1.589188 | -2.965546 |
| XSP19May23C454.00 | CALL | 454.00 | $20.00 | $19.08 / 187 | $19.53 / 237 | 0 | 3 | 20.368565% | 0.421356 | -0.062814 | 0.003680 | 1.591946 | 1.413981 |
| XSP19May23P454.00 | PUT | 454.00 | | $49.20 / 51 | $59.20 / 51 | 0 | 0 | 19.478706% | -0.578644 | -0.050190 | 0.003680 | 1.591946 | -2.945642 |
| XSP19May23C453.00 | CALL | 453.00 | | $19.49 / 187 | $19.95 / 237 | 0 | 0 | 20.439306% | 0.424713 | -0.062941 | 0.003687 | 1.594598 | 1.424305 |
| XSP19May23P453.00 | PUT | 453.00 | | $48.60 / 51 | $58.60 / 51 | 0 | 0 | 19.543631% | -0.575287 | -0.050346 | 0.003687 | 1.594598 | -2.925715 |
| XSP19May23C452.00 | CALL | 452.00 | | $19.91 / 187 | $20.37 / 237 | 0 | 0 | 20.514115% | 0.428082 | -0.063065 | 0.003692 | 1.597143 | 1.434651 |
| XSP19May23P452.00 | PUT | 452.00 | | $52.79 / 119 | $53.25 / 119 | 0 | 0 | 19.613987% | -0.571918 | -0.050498 | 0.003692 | 1.597143 | -2.905767 |
| XSP19May23C451.00 | CALL | 451.00 | | $20.32 / 187 | $20.80 / 237 | 0 | 0 | 20.585697% | 0.431464 | -0.063185 | 0.003698 | 1.599579 | 1.445018 |
| XSP19May23P451.00 | PUT | 451.00 | | $52.24 / 119 | $52.70 / 119 | 0 | 0 | 19.698581% | -0.568536 | -0.050645 | 0.003698 | 1.599579 | -2.885797 |
| XSP19May23C450.00 | CALL | 450.00 | $21.67 | $20.75 / 187 | $21.23 / 237 | 0 | 12 | 20.660566% | 0.434859 | -0.063301 | 0.003704 | 1.601904 | 1.455405 |
| XSP19May23P450.00 | PUT | 450.00 | | $51.70 / 136 | $52.16 / 136 | 0 | 0 | 19.790053% | -0.565141 | -0.050789 | 0.003704 | 1.601904 | -2.865807 |
| XSP19May23C449.00 | CALL | 449.00 | | $21.21 / 170 | $21.67 / 220 | 0 | 0 | 20.745121% | 0.438266 | -0.063413 | 0.003709 | 1.604119 | 1.465811 |
| XSP19May23P449.00 | PUT | 449.00 | | $51.16 / 136 | $51.62 / 136 | 0 | 0 | 19.878046% | -0.561734 | -0.050929 | 0.003709 | 1.604119 | -2.845798 |
| XSP19May23C448.00 | CALL | 448.00 | | $21.63 / 170 | $22.11 / 220 | 0 | 0 | 20.813946% | 0.441686 | -0.063520 | 0.003713 | 1.606220 | 1.476236 |
| XSP19May23P448.00 | PUT | 448.00 | | $50.62 / 136 | $51.09 / 136 | 0 | 0 | 19.965893% | -0.558314 | -0.051064 | 0.003713 | 1.606220 | -2.825770 |
| XSP19May23C447.00 | CALL | 447.00 | | $22.10 / 170 | $22.56 / 220 | 0 | 0 | 20.898857% | 0.445117 | -0.063624 | 0.003718 | 1.608208 | 1.486679 |
| XSP19May23P447.00 | PUT | 447.00 | | $50.09 / 136 | $50.56 / 136 | 0 | 0 | 20.053677% | -0.554883 | -0.051195 | 0.003718 | 1.608208 | -2.805725 |
| XSP19May23C446.00 | CALL | 446.00 | | $22.55 / 170 | $23.01 / 220 | 0 | 0 | 20.976878% | 0.448561 | -0.063723 | 0.003722 | 1.610081 | 1.497138 |
| XSP19May23P446.00 | PUT | 446.00 | | $49.57 / 136 | $50.04 / 136 | 0 | 0 | 20.144626% | -0.551439 | -0.051323 | 0.003722 | 1.610081 | -2.785663 |
| XSP19May23C445.00 | CALL | 445.00 | $18.23 | $22.98 / 170 | $23.47 / 220 | 0 | 8 | 21.043591% | 0.452015 | -0.063818 | 0.003726 | 1.611838 | 1.507612 |
| XSP19May23P445.00 | PUT | 445.00 | $56.50 | $49.05 / 136 | $49.52 / 136 | 0 | 1 | 20.232448% | -0.547985 | -0.051446 | 0.003726 | 1.611838 | -2.765586 |
| XSP19May23C444.00 | CALL | 444.00 | | $23.44 / 170 | $23.93 / 220 | 0 | 0 | 21.120570% | 0.455482 | -0.063909 | 0.003730 | 1.613477 | 1.518102 |
| XSP19May23P444.00 | PUT | 444.00 | | $48.54 / 136 | $49.00 / 136 | 0 | 0 | 20.317973% | -0.544518 | -0.051564 | 0.003730 | 1.613477 | -2.745494 |
| XSP19May23C443.00 | CALL | 443.00 | | $23.93 / 170 | $24.39 / 220 | 0 | 0 | 21.202817% | 0.458959 | -0.063996 | 0.003734 | 1.614998 | 1.528604 |
| XSP19May23P443.00 | PUT | 443.00 | | $48.03 / 136 | $48.49 / 136 | 0 | 0 | 20.407889% | -0.541041 | -0.051678 | 0.003734 | 1.614998 | -2.725389 |
| XSP19May23C442.00 | CALL | 442.00 | | $24.40 / 170 | $24.87 / 220 | 0 | 0 | 21.281744% | 0.462448 | -0.064078 | 0.003737 | 1.616398 | 1.539120 |
| XSP19May23P442.00 | PUT | 442.00 | | $47.52 / 136 | $47.99 / 136 | 0 | 0 | 20.496556% | -0.537552 | -0.051788 | 0.003737 | 1.616398 | -2.705270 |
| XSP19May23C441.00 | CALL | 441.00 | | $24.87 / 170 | $25.34 / 220 | 0 | 0 | 21.359527% | 0.465947 | -0.064156 | 0.003740 | 1.617678 | 1.549647 |
| XSP19May23P441.00 | PUT | 441.00 | | $47.02 / 153 | $47.49 / 153 | 0 | 0 | 20.584463% | -0.534053 | -0.051894 | 0.003740 | 1.617678 | -2.685141 |
| XSP19May23C440.00 | CALL | 440.00 | | $25.35 / 153 | $25.82 / 203 | 0 | 0 | 21.435791% | 0.469457 | -0.064229 | 0.003743 | 1.618836 | 1.560184 |
| XSP19May23P440.00 | PUT | 440.00 | | $46.52 / 153 | $47.00 / 153 | 0 | 0 | 20.672039% | -0.530543 | -0.051995 | 0.003743 | 1.618836 | -2.665000 |
| XSP19May23C439.00 | CALL | 439.00 | | $25.81 / 153 | $26.30 / 203 | 0 | 0 | 21.503729% | 0.472977 | -0.064298 | 0.003745 | 1.619870 | 1.570732 |
| XSP19May23P439.00 | PUT | 439.00 | | $46.03 / 153 | $46.50 / 153 | 0 | 0 | 20.761535% | -0.527023 | -0.052091 | 0.003745 | 1.619870 | -2.644851 |
| XSP19May23C438.00 | CALL | 438.00 | $22.15 | $26.32 / 153 | $26.79 / 203 | 0 | 34 | 21.588314% | 0.476507 | -0.064362 | 0.003747 | 1.620781 | 1.581287 |
| XSP19May23P438.00 | PUT | 438.00 | | $45.55 / 153 | $46.02 / 203 | 0 | 0 | 20.852530% | -0.523493 | -0.052183 | 0.003747 | 1.620781 | -2.624692 |
| XSP19May23C437.00 | CALL | 437.00 | | $26.82 / 153 | $27.28 / 203 | 0 | 0 | 21.667083% | 0.480048 | -0.064421 | 0.003749 | 1.621566 | 1.591850 |
| XSP19May23P437.00 | PUT | 437.00 | | $45.06 / 153 | $45.53 / 153 | 0 | 0 | 20.934738% | -0.519952 | -0.052271 | 0.003749 | 1.621566 | -2.604526 |
| XSP19May23C436.00 | CALL | 436.00 | | $27.31 / 153 | $27.78 / 203 | 0 | 0 | 21.743169% | 0.483598 | -0.064476 | 0.003750 | 1.622224 | 1.602420 |
| XSP19May23P436.00 | PUT | 436.00 | | $44.58 / 153 | $45.06 / 203 | 0 | 0 | 21.023775% | -0.516402 | -0.052353 | 0.003750 | 1.622224 | -2.584354 |
| XSP19May23C435.00 | CALL | 435.00 | $25.96 | $27.81 / 153 | $28.28 / 203 | 0 | 45 | 21.819688% | 0.487157 | -0.064526 | 0.003752 | 1.622755 | 1.612994 |
| XSP19May23P435.00 | PUT | 435.00 | | $44.11 / 153 | $44.58 / 203 | 0 | 0 | 21.110445% | -0.512843 | -0.052431 | 0.003752 | 1.622755 | -2.564177 |
| XSP19May23C434.00 | CALL | 434.00 | | $28.32 / 153 | $28.79 / 203 | 0 | 0 | 21.900242% | 0.490726 | -0.064572 | 0.003753 | 1.623158 | 1.623573 |
| XSP19May23P434.00 | PUT | 434.00 | | $43.64 / 153 | $44.11 / 203 | 0 | 0 | 21.197875% | -0.509274 | -0.052505 | 0.003753 | 1.623158 | -2.543996 |
| XSP19May23C433.00 | CALL | 433.00 | | $28.83 / 153 | $29.30 / 203 | 0 | 0 | 21.979167% | 0.494304 | -0.064612 | 0.003753 | 1.623431 | 1.634155 |
| XSP19May23P433.00 | PUT | 433.00 | | $43.18 / 153 | $43.65 / 203 | 0 | 0 | 21.289151% | -0.505696 | -0.052573 | 0.003753 | 1.623431 | -2.523811 |
| XSP19May23C432.00 | CALL | 432.00 | $30.27 | $29.34 / 153 | $29.81 / 203 | 0 | 52 | 22.050778% | 0.497890 | -0.064648 | 0.003754 | 1.623574 | 1.644738 |
| XSP19May23P432.00 | PUT | 432.00 | | $42.71 / 153 | $43.19 / 203 | 0 | 0 | 21.369976% | -0.502110 | -0.052637 | 0.003754 | 1.623574 | -2.503625 |
| XSP19May23C431.00 | CALL | 431.00 | | $29.86 / 153 | $30.33 / 203 | 0 | 0 | 22.131173% | 0.501485 | -0.064679 | 0.003754 | 1.623585 | 1.655322 |
| XSP19May23P431.00 | PUT | 431.00 | | $42.26 / 153 | $42.73 / 203 | 0 | 0 | 21.459558% | -0.498515 | -0.052696 | 0.003754 | 1.623585 | -2.483438 |
| XSP19May23C430.00 | CALL | 430.00 | $30.29 | $30.38 / 153 | $30.85 / 203 | 0 | 26 | 22.204078% | 0.505088 | -0.064706 | 0.003753 | 1.623465 | 1.665906 |
| XSP19May23P430.00 | PUT | 430.00 | | $41.80 / 153 | $42.28 / 203 | 0 | 0 | 21.546649% | -0.494912 | -0.052750 | 0.003753 | 1.623465 | -2.463252 |
| XSP19May23C429.00 | CALL | 429.00 | | $30.91 / 153 | $31.38 / 203 | 0 | 0 | 22.285598% | 0.508699 | -0.064727 | 0.003753 | 1.623211 | 1.676488 |
| XSP19May23P429.00 | PUT | 429.00 | | $41.35 / 153 | $41.83 / 203 | 0 | 0 | 21.634254% | -0.491301 | -0.052799 | 0.003753 | 1.623211 | -2.443067 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $31.44 / 153 | $31.91 / 203 | 0 | 1 | 22.362500% | 0.512318 | -0.064743 | 0.003752 | 1.622823 | 1.687067 |
| XSP19May23P428.00 | PUT | 428.00 | | $40.91 / 153 | $41.41 / 203 | 0 | 0 | 21.727289% | -0.487682 | -0.052843 | 0.003752 | 1.622823 | -2.422885 |
| XSP19May23C427.00 | CALL | 427.00 | | $31.97 / 153 | $32.44 / 203 | 0 | 0 | 22.436871% | 0.515944 | -0.064755 | 0.003751 | 1.622300 | 1.697643 |
| XSP19May23P427.00 | PUT | 427.00 | | $40.47 / 153 | $40.94 / 203 | 0 | 0 | 21.804818% | -0.484056 | -0.052882 | 0.003751 | 1.622300 | -2.402707 |
| XSP19May23P426.00 | PUT | 426.00 | $52.85 | $40.03 / 153 | $40.50 / 203 | 0 | 2 | 21.888990% | -0.480422 | -0.052916 | 0.003749 | 1.621641 | -2.382535 |
| XSP19May23P425.00 | PUT | 425.00 | $52.35 | $39.59 / 153 | $40.07 / 203 | 0 | 2 | 21.973668% | -0.476782 | -0.052945 | 0.003747 | 1.620846 | -2.362369 |
| XSP19May23C424.00 | CALL | 424.00 | | $33.59 / 153 | $34.06 / 203 | 0 | 0 | 22.663451% | 0.526865 | -0.064758 | 0.003745 | 1.619914 | 1.729331 |
| XSP19May23P424.00 | PUT | 424.00 | | $39.16 / 153 | $39.66 / 203 | 0 | 0 | 22.065035% | -0.473135 | -0.052969 | 0.003745 | 1.619914 | -2.342211 |
| XSP19May23C423.00 | CALL | 423.00 | | $34.14 / 153 | $34.61 / 203 | 0 | 0 | 22.740190% | 0.530518 | -0.064749 | 0.003743 | 1.618844 | 1.739878 |
| XSP19May23P423.00 | PUT | 423.00 | | $38.74 / 153 | $39.21 / 203 | 0 | 0 | 22.144625% | -0.469482 | -0.052988 | 0.003743 | 1.618844 | -2.322061 |
| XSP19May23C422.00 | CALL | 422.00 | | $34.69 / 153 | $35.16 / 203 | 0 | 0 | 22.814481% | 0.534178 | -0.064735 | 0.003740 | 1.617635 | 1.750414 |
| XSP19May23P422.00 | PUT | 422.00 | | $38.31 / 153 | $38.81 / 203 | 0 | 0 | 22.234036% | -0.465822 | -0.053002 | 0.003740 | 1.617635 | -2.301923 |
| XSP19May23C421.00 | CALL | 421.00 | $29.88 | $35.25 / 153 | $35.72 / 203 | 0 | 1 | 22.892510% | 0.537843 | -0.064716 | 0.003737 | 1.616286 | 1.760938 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $37.90 / 153 | $38.39 / 203 | 0 | 1 | 22.320959% | -0.462157 | -0.053010 | 0.003737 | 1.616286 | -2.281795 |
| XSP19May23C420.00 | CALL | 420.00 | $24.48 | $35.81 / 153 | $36.28 / 203 | 0 | 2 | 22.967585% | 0.541514 | -0.064692 | 0.003733 | 1.614798 | 1.771450 |
| XSP19May23P420.00 | PUT | 420.00 | $38.50 | $37.48 / 153 | $37.95 / 203 | 0 | 10 | 22.396141% | -0.458486 | -0.053014 | 0.003733 | 1.614798 | -2.261681 |
| XSP19May23C419.00 | CALL | 419.00 | | $36.37 / 153 | $36.84 / 203 | 0 | 0 | 23.040166% | 0.545189 | -0.064662 | 0.003730 | 1.613169 | 1.781947 |
| XSP19May23P419.00 | PUT | 419.00 | | $37.07 / 153 | $37.56 / 203 | 0 | 0 | 22.487248% | -0.454811 | -0.053012 | 0.003730 | 1.613169 | -2.241581 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $36.94 / 153 | $37.41 / 203 | 0 | 1 | 23.117151% | 0.548870 | -0.064627 | 0.003725 | 1.611399 | 1.792429 |
| XSP19May23P418.00 | PUT | 418.00 | $42.95 | $36.66 / 153 | $37.15 / 203 | 0 | 0 | 22.569029% | -0.451130 | -0.053005 | 0.003725 | 1.611399 | -2.221496 |
| XSP19May23P415.00 | PUT | 415.00 | $41.70 | $35.46 / 170 | $35.95 / 220 | 0 | 0 | 22.820322% | -0.440061 | -0.052952 | 0.003711 | 1.605237 | -2.161349 |
| XSP19May23C405.00 | CALL | 405.00 | $38.65 | $44.63 / 136 | $45.09 / 186 | 0 | 42 | 24.078532% | 0.597025 | -0.063686 | 0.003642 | 1.575339 | 1.926660 |
| XSP19May23P405.00 | PUT | 405.00 | $35.00 | $31.68 / 187 | $32.15 / 237 | 0 | 88 | 23.641288% | -0.402975 | -0.052425 | 0.003642 | 1.575339 | -1.962431 |
| XSP19May23C400.00 | CALL | 400.00 | $38.00 | $43.00 / 51 | $53.00 / 51 | 0 | 7 | 24.462246% | 0.615605 | -0.063079 | 0.003595 | 1.554942 | 1.976877 |
| XSP19May23P400.00 | PUT | 400.00 | $38.80 | $29.91 / 187 | $30.38 / 237 | 0 | 11 | 24.044912% | -0.384395 | -0.051957 | 0.003595 | 1.554942 | -1.864200 |
| XSP19May23C395.00 | CALL | 395.00 | $39.45 | $46.20 / 51 | $56.20 / 1 | 0 | 111 | 24.830898% | 0.634151 | -0.062335 | 0.003539 | 1.530914 | 2.026032 |
| XSP19May23P395.00 | PUT | 395.00 | $36.84 | $28.23 / 204 | $28.69 / 204 | 0 | 1 | 24.449527% | -0.365849 | -0.051352 | 0.003539 | 1.530914 | -1.767032 |
| XSP19May23C390.00 | CALL | 390.00 | $43.95 | $49.60 / 51 | $59.60 / 1 | 0 | 16 | 25.278012% | 0.652619 | -0.061454 | 0.003476 | 1.503288 | 2.073933 |
| XSP19May23P390.00 | PUT | 390.00 | $35.31 | $26.62 / 221 | $27.08 / 221 | 0 | 2 | 24.849821% | -0.347381 | -0.050611 | 0.003476 | 1.503288 | -1.671117 |
| XSP19May23C385.00 | CALL | 385.00 | | $52.80 / 51 | $62.80 / 1 | 0 | 0 | 25.538756% | 0.670962 | -0.060440 | 0.003403 | 1.472128 | 2.120391 |
| XSP19May23P385.00 | PUT | 385.00 | | $25.10 / 238 | $25.54 / 238 | 0 | 0 | 25.251649% | -0.329038 | -0.049735 | 0.003403 | 1.472128 | -1.576646 |
| XSP19May23C380.00 | CALL | 380.00 | $55.57 | $56.20 / 51 | $66.20 / 51 | 0 | 4 | 25.882242% | 0.689135 | -0.059293 | 0.003323 | 1.437524 | 2.165213 |
| XSP19May23P380.00 | PUT | 380.00 | $34.21 | $23.64 / 255 | $24.08 / 255 | 0 | 2 | 25.648815% | -0.310865 | -0.048727 | 0.003323 | 1.437524 | -1.483810 |
| XSP19May23C375.00 | CALL | 375.00 | | $59.80 / 51 | $69.80 / 51 | 0 | 0 | 26.314318% | 0.707089 | -0.058018 | 0.003236 | 1.399598 | 2.208207 |
| XSP19May23P375.00 | PUT | 375.00 | | $22.26 / 272 | $22.69 / 272 | 0 | 0 | 26.052000% | -0.292911 | -0.047592 | 0.003236 | 1.399598 | -1.392803 |
| XSP19May23C370.00 | CALL | 370.00 | | $63.20 / 51 | $73.20 / 51 | 0 | 0 | 26.549494% | 0.724778 | -0.056621 | 0.003141 | 1.358503 | 2.249182 |
| XSP19May23P370.00 | PUT | 370.00 | | $20.94 / 289 | $21.37 / 339 | 0 | 0 | 26.450195% | -0.275222 | -0.046334 | 0.003141 | 1.358503 | -1.303814 |
| XSP19May23C365.00 | CALL | 365.00 | | $67.00 / 51 | $77.00 / 51 | 0 | 0 | 27.029799% | 0.742153 | -0.055108 | 0.003039 | 1.314421 | 2.287952 |
| XSP19May23P365.00 | PUT | 365.00 | | $19.70 / 306 | $20.11 / 306 | 0 | 0 | 26.853866% | -0.257847 | -0.044959 | 0.003039 | 1.314421 | -1.217031 |
| XSP19May23C360.00 | CALL | 360.00 | | $70.60 / 1 | $80.60 / 1 | 0 | 0 | 27.313447% | 0.759168 | -0.053485 | 0.002931 | 1.267564 | 2.324336 |
| XSP19May23P360.00 | PUT | 360.00 | | $18.52 / 323 | $18.92 / 373 | 0 | 0 | 27.259763% | -0.240832 | -0.043475 | 0.002931 | 1.267564 | -1.132634 |
| XSP19May23C355.00 | CALL | 355.00 | | $74.40 / 1 | $84.40 / 1 | 0 | 0 | 27.700015% | 0.775778 | -0.051761 | 0.002816 | 1.218175 | 2.358158 |
| XSP19May23P355.00 | PUT | 355.00 | $17.81 | $17.40 / 340 | $17.79 / 390 | 0 | 0 | 27.665076% | -0.224222 | -0.041890 | 0.002816 | 1.218175 | -1.050798 |
| XSP19May23C350.00 | CALL | 350.00 | | $78.20 / 1 | $88.20 / 1 | 0 | 0 | 28.040332% | 0.791938 | -0.049946 | 0.002697 | 1.166520 | 2.389255 |
| XSP19May23C345.00 | CALL | 345.00 | | $82.00 / 1 | $92.00 / 1 | 0 | 0 | 28.328272% | 0.807607 | -0.048049 | 0.002573 | 1.112896 | 2.417470 |
| XSP19May23P345.00 | PUT | 345.00 | | $15.34 / 374 | $15.72 / 424 | 0 | 0 | 28.494495% | -0.192393 | -0.038457 | 0.002573 | 1.112896 | -0.895459 |
| XSP19May23C340.00 | CALL | 340.00 | | $86.00 / 1 | $96.00 / 1 | 0 | 0 | 28.739875% | 0.822745 | -0.046083 | 0.002445 | 1.057619 | 2.442661 |
| XSP19May23P340.00 | PUT | 340.00 | $17.70 | $14.40 / 391 | $14.76 / 441 | 0 | 19 | 28.912907% | -0.177255 | -0.036630 | 0.002445 | 1.057619 | -0.822255 |
| XSP19May23C335.00 | CALL | 335.00 | | $90.00 / 1 | $100.00 / 1 | 0 | 0 | 29.109470% | 0.837315 | -0.044060 | 0.002314 | 1.001026 | 2.464701 |
| XSP19May23P335.00 | PUT | 335.00 | | $13.51 / 408 | $13.87 / 510 | 0 | 0 | 29.346050% | -0.162685 | -0.034745 | 0.002314 | 1.001026 | -0.752201 |
| XSP19May23C330.00 | CALL | 330.00 | | $94.00 / 1 | $104.00 / 1 | 0 | 0 | 29.426278% | 0.851283 | -0.041991 | 0.002181 | 0.943471 | 2.483476 |
| XSP19May23P330.00 | PUT | 330.00 | $17.36 | $12.68 / 442 | $13.02 / 552 | 0 | 7 | 29.779131% | -0.148717 | -0.032816 | 0.002181 | 0.943471 | -0.685412 |
| XSP19May23C325.00 | CALL | 325.00 | $94.76 | $98.00 / 1 | $108.00 / 1 | 0 | 2 | 29.691544% | 0.864621 | -0.039891 | 0.002047 | 0.885320 | 2.498893 |
| XSP19May23P325.00 | PUT | 325.00 | $17.04 | $11.89 / 459 | $12.22 / 573 | 0 | 6 | 30.217095% | -0.135379 | -0.030854 | 0.002047 | 0.885320 | -0.621982 |
| XSP19May23C320.00 | CALL | 320.00 | | $100.01 / 1 | $115.40 / 1 | 0 | 0 | 30.644098% | 0.877301 | -0.037772 | 0.001912 | 0.826946 | 2.510876 |
| XSP19May23C310.00 | CALL | 310.00 | | $107.60 / 1 | $123.60 / 1 | 0 | 0 | 30.813543% | 0.900613 | -0.033536 | 0.001644 | 0.711036 | 2.524337 |
| XSP19May23P310.00 | PUT | 310.00 | $13.42 | $9.80 / 510 | $10.10 / 635 | 0 | 6 | 31.583280% | -0.099387 | -0.024917 | 0.001644 | 0.711036 | -0.452498 |
| XSP19May23C300.00 | CALL | 300.00 | | $116.20 / 1 | $132.20 / 1 | 0 | 0 | 31.561159% | 0.921105 | -0.029390 | 0.001384 | 0.598697 | 2.523671 |
| XSP19May23C290.00 | CALL | 290.00 | | $124.80 / 1 | $140.80 / 1 | 0 | 0 | 32.098364% | 0.938750 | -0.025438 | 0.001139 | 0.492684 | 2.509044 |
| XSP19May23P290.00 | PUT | 290.00 | $10.03 | $7.58 / 578 | $7.84 / 703 | 0 | 0 | 33.550102% | -0.061250 | -0.017374 | 0.001139 | 0.492684 | -0.275737 |
| XSP19May23C280.00 | CALL | 280.00 | | $133.60 / 1 | $149.60 / 1 | 0 | 0 | 32.691571% | 0.953600 | -0.021767 | 0.000914 | 0.395377 | 2.480974 |
| XSP19May23P280.00 | PUT | 280.00 | | $6.67 / 612 | $6.91 / 737 | 0 | 0 | 34.599057% | -0.046400 | -0.013982 | 0.000914 | 0.395377 | -0.207780 |
| XSP19May23C275.00 | CALL | 275.00 | | $138.00 / 1 | $154.00 / 1 | 0 | 0 | 32.895996% | 0.960016 | -0.020061 | 0.000811 | 0.350593 | 2.462151 |
| XSP19May23P275.00 | PUT | 275.00 | | $6.26 / 629 | $6.49 / 754 | 0 | 0 | 35.142784% | -0.039984 | -0.012415 | 0.000811 | 0.350593 | -0.178590 |
| XSP19May23C270.00 | CALL | 270.00 | | $142.60 / 1 | $158.60 / 1 | 0 | 0 | 33.393699% | 0.965789 | -0.018450 | 0.000714 | 0.308636 | 2.440307 |
| XSP19May23P270.00 | PUT | 270.00 | | $5.87 / 646 | $6.10 / 771 | 0 | 0 | 35.696990% | -0.034211 | -0.010943 | 0.000714 | 0.308636 | -0.152420 |
| XSP19May23C260.00 | CALL | 260.00 | | $151.60 / 1 | $167.60 / 1 | 0 | 0 | 33.848862% | 0.975521 | -0.015535 | 0.000540 | 0.233690 | 2.388172 |
| XSP19May23P260.00 | PUT | 260.00 | | $5.17 / 680 | $5.38 / 805 | 0 | 0 | 36.841691% | -0.024479 | -0.008305 | 0.000540 | 0.233690 | -0.108528 |
| XSP19May23C250.00 | CALL | 250.00 | | $160.60 / 1 | $176.60 / 1 | 0 | 0 | 33.951665% | 0.983059 | -0.013045 | 0.000396 | 0.171074 | 2.325913 |
| XSP19May23P250.00 | PUT | 250.00 | | $4.55 / 697 | $4.75 / 822 | 0 | 0 | 38.032792% | -0.016941 | -0.006094 | 0.000396 | 0.171074 | -0.074760 |
| XSP19May23C225.00 | CALL | 225.00 | | $183.60 / 1 | $199.60 / 1 | 0 | 0 | 33.250248% | 0.994315 | -0.008617 | 0.000153 | 0.065962 | 2.135792 |
| XSP19May23P225.00 | PUT | 225.00 | $3.89 | $3.30 / 765 | $3.47 / 890 | 0 | 97 | 41.232019% | -0.005685 | -0.002361 | 0.000153 | 0.065962 | -0.024813 |
| XSP19May23C200.00 | CALL | 200.00 | | $202.80 / 1 | $226.80 / 1 | 0 | 0 | 0.000000% | 0.998601 | -0.006231 | 0.000043 | 0.018635 | 1.914492 |
| XSP19May23P200.00 | PUT | 200.00 | $2.49 | $2.38 / 799 | $2.52 / 924 | 0 | 6 | 44.790169% | -0.001399 | -0.000670 | 0.000043 | 0.018635 | -0.006046 |