XSP.IN Option Chain
End of day data from May 4, 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 |
| XSP19May23C505.00 | CALL | 505.00 | $6.67 | $8.25 / 340 | $8.91 / 340 | 2 | 0 | 17.146460% | 0.296474 | -0.048048 | 0.003432 | 1.519436 | 1.155639 |
| XSP19May23C500.00 | CALL | 500.00 | $7.66 | $9.46 / 306 | $10.15 / 306 | 2 | 0 | 17.406471% | 0.311325 | -0.049166 | 0.003508 | 1.552924 | 1.210529 |
| XSP19May23C495.00 | CALL | 495.00 | $8.78 | $10.82 / 289 | $11.53 / 289 | 1 | 0 | 17.694086% | 0.326643 | -0.050232 | 0.003579 | 1.584595 | 1.266841 |
| XSP19May23C490.00 | CALL | 490.00 | $9.98 | $12.33 / 255 | $13.06 / 255 | 1 | 0 | 18.007540% | 0.342418 | -0.051240 | 0.003646 | 1.614224 | 1.324504 |
| XSP19May23C485.00 | CALL | 485.00 | $11.35 | $13.99 / 238 | $14.75 / 238 | 1 | 0 | 18.347061% | 0.358640 | -0.052181 | 0.003708 | 1.641587 | 1.383435 |
| XSP19May23P418.00 | PUT | 418.00 | $36.80 | $31.61 / 170 | $32.41 / 170 | 1 | 0 | 22.833136% | -0.392645 | -0.046616 | 0.003815 | 1.688957 | -2.098430 |
| XSP19May23P415.00 | PUT | 415.00 | $35.69 | $30.61 / 187 | $31.40 / 187 | 1 | 0 | 23.082635% | -0.380879 | -0.046304 | 0.003782 | 1.674079 | -2.030740 |
| XSP19May23C410.00 | CALL | 410.00 | $47.00 | $43.60 / 1 | $63.60 / 1 | 1 | 1 | 24.048899% | 0.638671 | -0.054203 | 0.003718 | 1.645823 | 2.326640 |
| XSP19May23P505.00 | PUT | 505.00 | | $51.20 / 1 | $101.20 / 1 | 0 | 0 | 14.376762% | -0.703526 | -0.037548 | 0.003432 | 1.519436 | -4.073805 |
| XSP19May23P500.00 | PUT | 500.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 16.895236% | -0.688675 | -0.038770 | 0.003508 | 1.552924 | -3.967138 |
| XSP19May23P495.00 | PUT | 495.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 19.677177% | -0.673357 | -0.039940 | 0.003579 | 1.584595 | -3.859049 |
| XSP19May23P490.00 | PUT | 490.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 22.105266% | -0.657582 | -0.041051 | 0.003646 | 1.614224 | -3.749610 |
| XSP19May23P485.00 | PUT | 485.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 24.324862% | -0.641360 | -0.042097 | 0.003708 | 1.641587 | -3.638902 |
| XSP19May23C480.00 | CALL | 480.00 | | $15.81 / 204 | $16.59 / 204 | 0 | 0 | 18.708058% | 0.375293 | -0.053051 | 0.003764 | 1.666459 | 1.443541 |
| XSP19May23P480.00 | PUT | 480.00 | | $49.60 / 1 | $69.60 / 1 | 0 | 0 | 16.964024% | -0.624707 | -0.043070 | 0.003764 | 1.666459 | -3.527019 |
| XSP19May23C475.00 | CALL | 475.00 | | $17.79 / 187 | $18.59 / 187 | 0 | 0 | 19.095549% | 0.392360 | -0.053840 | 0.003814 | 1.688615 | 1.504716 |
| XSP19May23P475.00 | PUT | 475.00 | | $51.80 / 1 | $61.80 / 1 | 0 | 0 | 17.508211% | -0.607640 | -0.043964 | 0.003814 | 1.688615 | -3.414068 |
| XSP19May23C470.00 | CALL | 470.00 | | $19.91 / 170 | $20.73 / 170 | 0 | 0 | 19.493688% | 0.409820 | -0.054543 | 0.003858 | 1.707835 | 1.566841 |
| XSP19May23P470.00 | PUT | 470.00 | | $53.65 / 119 | $54.49 / 119 | 0 | 0 | 18.007038% | -0.590180 | -0.044771 | 0.003858 | 1.707835 | -3.300166 |
| XSP19May23C465.00 | CALL | 465.00 | $20.60 | $22.18 / 170 | $22.99 / 170 | 0 | 2 | 19.905393% | 0.427650 | -0.055153 | 0.003894 | 1.723906 | 1.629786 |
| XSP19May23P465.00 | PUT | 465.00 | | $51.05 / 136 | $51.89 / 136 | 0 | 0 | 18.502472% | -0.572350 | -0.045485 | 0.003894 | 1.723906 | -3.185445 |
| XSP19May23C460.00 | CALL | 460.00 | | $24.57 / 153 | $25.41 / 153 | 0 | 0 | 20.329774% | 0.445824 | -0.055664 | 0.003923 | 1.736624 | 1.693405 |
| XSP19May23P460.00 | PUT | 460.00 | | $48.58 / 136 | $49.42 / 136 | 0 | 0 | 19.000695% | -0.554176 | -0.046099 | 0.003923 | 1.736624 | -3.070049 |
| XSP19May23C459.00 | CALL | 459.00 | | $25.06 / 153 | $25.90 / 153 | 0 | 0 | 20.410951% | 0.449498 | -0.055754 | 0.003928 | 1.738747 | 1.706197 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $48.10 / 136 | $48.94 / 136 | 0 | 2 | 19.096056% | -0.550502 | -0.046210 | 0.003928 | 1.738747 | -3.046902 |
| XSP19May23C458.00 | CALL | 458.00 | | $25.56 / 153 | $26.40 / 153 | 0 | 0 | 20.500170% | 0.453184 | -0.055839 | 0.003932 | 1.740728 | 1.719008 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $47.62 / 136 | $48.47 / 136 | 0 | 2 | 19.195105% | -0.546816 | -0.046316 | 0.003932 | 1.740728 | -3.023735 |
| XSP19May23C457.00 | CALL | 457.00 | | $26.06 / 153 | $26.89 / 153 | 0 | 0 | 20.579080% | 0.456882 | -0.055920 | 0.003936 | 1.742563 | 1.731837 |
| XSP19May23P457.00 | PUT | 457.00 | | $47.15 / 136 | $48.00 / 136 | 0 | 0 | 19.293327% | -0.543118 | -0.046418 | 0.003936 | 1.742563 | -3.000551 |
| XSP19May23C456.00 | CALL | 456.00 | | $26.57 / 153 | $27.41 / 153 | 0 | 0 | 20.668402% | 0.460592 | -0.055996 | 0.003940 | 1.744252 | 1.744683 |
| XSP19May23P456.00 | PUT | 456.00 | | $46.70 / 136 | $47.53 / 136 | 0 | 0 | 19.394029% | -0.539408 | -0.046515 | 0.003940 | 1.744252 | -2.977350 |
| XSP19May23C455.00 | CALL | 455.00 | | $27.08 / 153 | $27.91 / 153 | 0 | 0 | 20.749482% | 0.464314 | -0.056069 | 0.003944 | 1.745793 | 1.757544 |
| XSP19May23P455.00 | PUT | 455.00 | | $46.24 / 136 | $47.07 / 136 | 0 | 0 | 19.491795% | -0.535686 | -0.046608 | 0.003944 | 1.745793 | -2.954133 |
| XSP19May23C454.00 | CALL | 454.00 | | $27.59 / 153 | $28.44 / 153 | 0 | 0 | 20.836728% | 0.468047 | -0.056136 | 0.003947 | 1.747185 | 1.770419 |
| XSP19May23P454.00 | PUT | 454.00 | | $45.78 / 136 | $46.61 / 136 | 0 | 0 | 19.591919% | -0.531953 | -0.046697 | 0.003947 | 1.747185 | -2.930902 |
| XSP19May23C453.00 | CALL | 453.00 | | $28.11 / 153 | $28.96 / 153 | 0 | 0 | 20.921532% | 0.471791 | -0.056200 | 0.003950 | 1.748427 | 1.783308 |
| XSP19May23P453.00 | PUT | 453.00 | | $45.31 / 136 | $46.16 / 136 | 0 | 0 | 19.684615% | -0.528209 | -0.046781 | 0.003950 | 1.748427 | -2.907659 |
| XSP19May23C452.00 | CALL | 452.00 | | $28.63 / 153 | $29.47 / 153 | 0 | 0 | 21.001059% | 0.475545 | -0.056258 | 0.003952 | 1.749516 | 1.796207 |
| XSP19May23P452.00 | PUT | 452.00 | | $44.86 / 136 | $45.71 / 136 | 0 | 0 | 19.780752% | -0.524455 | -0.046860 | 0.003952 | 1.749516 | -2.884404 |
| XSP19May23C451.00 | CALL | 451.00 | | $29.16 / 153 | $30.01 / 153 | 0 | 0 | 21.089695% | 0.479310 | -0.056312 | 0.003954 | 1.750453 | 1.809116 |
| XSP19May23P451.00 | PUT | 451.00 | | $44.43 / 136 | $45.26 / 136 | 0 | 0 | 19.880408% | -0.520690 | -0.046935 | 0.003954 | 1.750453 | -2.861140 |
| XSP19May23C450.00 | CALL | 450.00 | | $29.69 / 153 | $30.53 / 153 | 0 | 0 | 21.171776% | 0.483086 | -0.056362 | 0.003956 | 1.751235 | 1.822033 |
| XSP19May23P450.00 | PUT | 450.00 | | $43.99 / 136 | $44.82 / 136 | 0 | 0 | 19.977899% | -0.516914 | -0.047005 | 0.003956 | 1.751235 | -2.837867 |
| XSP19May23C449.00 | CALL | 449.00 | | $30.22 / 136 | $31.08 / 136 | 0 | 0 | 21.255400% | 0.486871 | -0.056407 | 0.003957 | 1.751861 | 1.834958 |
| XSP19May23P449.00 | PUT | 449.00 | | $43.54 / 136 | $44.38 / 136 | 0 | 0 | 20.070371% | -0.513129 | -0.047071 | 0.003957 | 1.751861 | -2.814588 |
| XSP19May23C448.00 | CALL | 448.00 | | $30.76 / 136 | $31.62 / 136 | 0 | 0 | 21.341898% | 0.490666 | -0.056447 | 0.003958 | 1.752331 | 1.847887 |
| XSP19May23P448.00 | PUT | 448.00 | | $43.10 / 136 | $43.94 / 136 | 0 | 0 | 20.158519% | -0.509334 | -0.047132 | 0.003958 | 1.752331 | -2.791303 |
| XSP19May23C447.00 | CALL | 447.00 | | $31.30 / 136 | $32.16 / 136 | 0 | 0 | 21.423244% | 0.494470 | -0.056482 | 0.003959 | 1.752642 | 1.860820 |
| XSP19May23P447.00 | PUT | 447.00 | | $42.67 / 136 | $43.51 / 136 | 0 | 0 | 20.255155% | -0.505530 | -0.047188 | 0.003959 | 1.752642 | -2.768014 |
| XSP19May23C446.00 | CALL | 446.00 | | $31.85 / 136 | $32.71 / 136 | 0 | 0 | 21.508757% | 0.498284 | -0.056513 | 0.003959 | 1.752794 | 1.873756 |
| XSP19May23P446.00 | PUT | 446.00 | | $42.26 / 136 | $43.09 / 136 | 0 | 0 | 20.358080% | -0.501716 | -0.047239 | 0.003959 | 1.752794 | -2.744723 |
| XSP19May23C445.00 | CALL | 445.00 | $42.30 | $32.40 / 136 | $33.26 / 136 | 0 | 1 | 21.591990% | 0.502106 | -0.056538 | 0.003959 | 1.752786 | 1.886692 |
| XSP19May23P445.00 | PUT | 445.00 | $38.50 | $41.82 / 136 | $42.66 / 136 | 0 | 1 | 20.447189% | -0.497894 | -0.047286 | 0.003959 | 1.752786 | -2.721431 |
| XSP19May23C444.00 | CALL | 444.00 | | $32.95 / 136 | $33.81 / 136 | 0 | 0 | 21.672960% | 0.505936 | -0.056559 | 0.003959 | 1.752616 | 1.899628 |
| XSP19May23P444.00 | PUT | 444.00 | | $41.40 / 136 | $42.24 / 136 | 0 | 0 | 20.538402% | -0.494064 | -0.047328 | 0.003959 | 1.752616 | -2.698141 |
| XSP19May23C443.00 | CALL | 443.00 | | $33.51 / 136 | $34.37 / 136 | 0 | 0 | 21.757391% | 0.509775 | -0.056575 | 0.003958 | 1.752284 | 1.912561 |
| XSP19May23P443.00 | PUT | 443.00 | | $41.00 / 136 | $41.82 / 136 | 0 | 0 | 20.635384% | -0.490225 | -0.047364 | 0.003958 | 1.752284 | -2.674852 |
| XSP19May23C442.00 | CALL | 442.00 | | $34.07 / 136 | $34.93 / 136 | 0 | 0 | 21.839598% | 0.513621 | -0.056586 | 0.003957 | 1.751789 | 1.925490 |
| XSP19May23P442.00 | PUT | 442.00 | | $40.57 / 136 | $41.41 / 136 | 0 | 0 | 20.724295% | -0.486379 | -0.047396 | 0.003957 | 1.751789 | -2.651568 |
| XSP19May23C441.00 | CALL | 441.00 | | $34.63 / 136 | $35.48 / 136 | 0 | 0 | 21.916743% | 0.517475 | -0.056592 | 0.003956 | 1.751129 | 1.938413 |
| XSP19May23P441.00 | PUT | 441.00 | | $40.18 / 153 | $41.00 / 153 | 0 | 0 | 20.822278% | -0.482525 | -0.047423 | 0.003956 | 1.751129 | -2.628290 |
| XSP19May23C440.00 | CALL | 440.00 | | $35.20 / 136 | $36.06 / 136 | 0 | 0 | 22.003117% | 0.521336 | -0.056593 | 0.003954 | 1.750303 | 1.951329 |
| XSP19May23P440.00 | PUT | 440.00 | | $39.76 / 153 | $40.59 / 153 | 0 | 0 | 20.909384% | -0.478664 | -0.047445 | 0.003954 | 1.750303 | -2.605019 |
| XSP19May23C439.00 | CALL | 439.00 | | $35.77 / 136 | $36.63 / 136 | 0 | 0 | 22.084466% | 0.525203 | -0.056590 | 0.003952 | 1.749312 | 1.964235 |
| XSP19May23P439.00 | PUT | 439.00 | | $39.37 / 153 | $40.19 / 153 | 0 | 0 | 21.005616% | -0.474797 | -0.047462 | 0.003952 | 1.749312 | -2.581756 |
| XSP19May23C438.00 | CALL | 438.00 | | $36.34 / 136 | $37.19 / 136 | 0 | 0 | 22.160800% | 0.529077 | -0.056581 | 0.003949 | 1.748153 | 1.977132 |
| XSP19May23P438.00 | PUT | 438.00 | | $38.97 / 153 | $39.79 / 153 | 0 | 0 | 21.096725% | -0.470923 | -0.047474 | 0.003949 | 1.748153 | -2.558505 |
| XSP19May23C437.00 | CALL | 437.00 | | $36.92 / 136 | $37.78 / 136 | 0 | 0 | 22.246431% | 0.532957 | -0.056566 | 0.003946 | 1.746826 | 1.990015 |
| XSP19May23P437.00 | PUT | 437.00 | | $38.56 / 153 | $39.39 / 153 | 0 | 0 | 21.182724% | -0.467043 | -0.047480 | 0.003946 | 1.746826 | -2.535266 |
| XSP19May23C436.00 | CALL | 436.00 | | $37.49 / 136 | $38.36 / 136 | 0 | 0 | 22.326148% | 0.536843 | -0.056547 | 0.003943 | 1.745330 | 2.002885 |
| XSP19May23P436.00 | PUT | 436.00 | | $38.16 / 153 | $38.99 / 153 | 0 | 0 | 21.268762% | -0.463157 | -0.047482 | 0.003943 | 1.745330 | -2.512041 |
| XSP19May23C435.00 | CALL | 435.00 | | $38.08 / 136 | $38.94 / 136 | 0 | 0 | 22.403328% | 0.540735 | -0.056523 | 0.003939 | 1.743665 | 2.015739 |
| XSP19May23P435.00 | PUT | 435.00 | | $37.79 / 153 | $38.60 / 153 | 0 | 0 | 21.364668% | -0.459265 | -0.047478 | 0.003939 | 1.743665 | -2.488831 |
| XSP19May23C434.00 | CALL | 434.00 | | $38.66 / 136 | $39.51 / 136 | 0 | 0 | 22.478429% | 0.544631 | -0.056494 | 0.003935 | 1.741830 | 2.028575 |
| XSP19May23P434.00 | PUT | 434.00 | | $37.40 / 153 | $38.21 / 153 | 0 | 0 | 21.452489% | -0.455369 | -0.047470 | 0.003935 | 1.741830 | -2.465640 |
| XSP19May23C433.00 | CALL | 433.00 | | $39.25 / 136 | $40.10 / 136 | 0 | 0 | 22.558629% | 0.548532 | -0.056459 | 0.003930 | 1.739824 | 2.041392 |
| XSP19May23P433.00 | PUT | 433.00 | | $37.00 / 153 | $37.83 / 153 | 0 | 0 | 21.538325% | -0.451468 | -0.047456 | 0.003930 | 1.739824 | -2.442467 |
| XSP19May23C432.00 | CALL | 432.00 | | $39.84 / 136 | $40.69 / 136 | 0 | 0 | 22.639554% | 0.552437 | -0.056419 | 0.003925 | 1.737647 | 2.054188 |
| XSP19May23P432.00 | PUT | 432.00 | | $36.62 / 153 | $37.44 / 153 | 0 | 0 | 21.624429% | -0.447563 | -0.047437 | 0.003925 | 1.737647 | -2.419316 |
| XSP19May23C431.00 | CALL | 431.00 | | $40.44 / 136 | $41.30 / 136 | 0 | 0 | 22.722462% | 0.556347 | -0.056374 | 0.003920 | 1.735298 | 2.066961 |
| XSP19May23P431.00 | PUT | 431.00 | | $36.26 / 153 | $37.06 / 153 | 0 | 0 | 21.716862% | -0.443653 | -0.047413 | 0.003920 | 1.735298 | -2.396188 |
| XSP19May23C430.00 | CALL | 430.00 | $42.55 | $41.03 / 136 | $41.90 / 136 | 0 | 1 | 22.798684% | 0.560260 | -0.056324 | 0.003914 | 1.732777 | 2.079710 |
| XSP19May23P430.00 | PUT | 430.00 | | $35.87 / 153 | $36.69 / 153 | 0 | 0 | 21.803522% | -0.439740 | -0.047383 | 0.003914 | 1.732777 | -2.373084 |
| XSP19May23C429.00 | CALL | 429.00 | | $41.64 / 136 | $42.50 / 136 | 0 | 0 | 22.879220% | 0.564176 | -0.056268 | 0.003908 | 1.730082 | 2.092432 |
| XSP19May23P429.00 | PUT | 429.00 | | $35.50 / 153 | $36.32 / 153 | 0 | 0 | 21.892294% | -0.435824 | -0.047348 | 0.003908 | 1.730082 | -2.350006 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $42.24 / 136 | $43.10 / 136 | 0 | 1 | 22.954846% | 0.568095 | -0.056207 | 0.003902 | 1.727215 | 2.105126 |
| XSP19May23P428.00 | PUT | 428.00 | | $35.13 / 153 | $35.94 / 153 | 0 | 0 | 21.976089% | -0.431905 | -0.047308 | 0.003902 | 1.727215 | -2.326957 |
| XSP19May23C427.00 | CALL | 427.00 | | $42.85 / 136 | $43.71 / 136 | 0 | 0 | 23.034252% | 0.572016 | -0.056141 | 0.003895 | 1.724173 | 2.117790 |
| XSP19May23P427.00 | PUT | 427.00 | | $34.78 / 153 | $35.58 / 153 | 0 | 0 | 22.069394% | -0.427984 | -0.047263 | 0.003895 | 1.724173 | -2.303938 |
| XSP19May23C426.00 | CALL | 426.00 | | $43.46 / 136 | $44.32 / 136 | 0 | 0 | 23.111663% | 0.575940 | -0.056070 | 0.003888 | 1.720958 | 2.130421 |
| XSP19May23P426.00 | PUT | 426.00 | | $34.40 / 170 | $35.21 / 170 | 0 | 0 | 22.149047% | -0.424060 | -0.047212 | 0.003888 | 1.720958 | -2.280951 |
| XSP19May23C425.00 | CALL | 425.00 | | $44.07 / 136 | $44.93 / 136 | 0 | 0 | 23.187083% | 0.579865 | -0.055993 | 0.003880 | 1.717569 | 2.143019 |
| XSP19May23P425.00 | PUT | 425.00 | | $34.04 / 170 | $34.85 / 170 | 0 | 0 | 22.235358% | -0.420135 | -0.047157 | 0.003880 | 1.717569 | -2.257998 |
| XSP19May23C424.00 | CALL | 424.00 | | $44.69 / 119 | $45.55 / 136 | 0 | 0 | 23.266348% | 0.583791 | -0.055911 | 0.003872 | 1.714005 | 2.155581 |
| XSP19May23P424.00 | PUT | 424.00 | | $33.70 / 170 | $34.49 / 170 | 0 | 0 | 22.325472% | -0.416209 | -0.047095 | 0.003872 | 1.714005 | -2.235080 |
| XSP19May23C423.00 | CALL | 423.00 | | $45.31 / 119 | $46.15 / 119 | 0 | 0 | 23.337802% | 0.587718 | -0.055824 | 0.003863 | 1.710267 | 2.168106 |
| XSP19May23P423.00 | PUT | 423.00 | | $33.33 / 170 | $34.14 / 170 | 0 | 0 | 22.407736% | -0.412282 | -0.047029 | 0.003863 | 1.710267 | -2.212200 |
| XSP19May23C422.00 | CALL | 422.00 | | $45.93 / 119 | $46.79 / 119 | 0 | 0 | 23.418988% | 0.591646 | -0.055731 | 0.003855 | 1.706354 | 2.180591 |
| XSP19May23P422.00 | PUT | 422.00 | | $32.98 / 170 | $33.79 / 170 | 0 | 0 | 22.493838% | -0.408354 | -0.046957 | 0.003855 | 1.706354 | -2.189360 |
| XSP19May23C421.00 | CALL | 421.00 | | $46.55 / 119 | $47.41 / 119 | 0 | 0 | 23.492363% | 0.595574 | -0.055633 | 0.003845 | 1.702267 | 2.193035 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $32.65 / 170 | $33.44 / 170 | 0 | 1 | 22.583821% | -0.404426 | -0.046880 | 0.003845 | 1.702267 | -2.166560 |
| XSP19May23C420.00 | CALL | 420.00 | | $47.18 / 119 | $48.04 / 119 | 0 | 0 | 23.569661% | 0.599502 | -0.055530 | 0.003836 | 1.698005 | 2.205436 |
| XSP19May23P420.00 | PUT | 420.00 | | $32.29 / 170 | $33.09 / 170 | 0 | 0 | 22.663009% | -0.400498 | -0.046797 | 0.003836 | 1.698005 | -2.143804 |
| XSP19May23C419.00 | CALL | 419.00 | | $47.82 / 119 | $48.67 / 119 | 0 | 0 | 23.647972% | 0.603429 | -0.055421 | 0.003826 | 1.693568 | 2.217792 |
| XSP19May23P419.00 | PUT | 419.00 | | $31.95 / 170 | $32.75 / 170 | 0 | 0 | 22.749050% | -0.396571 | -0.046709 | 0.003826 | 1.693568 | -2.121093 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $48.45 / 119 | $49.29 / 119 | 0 | 1 | 23.718440% | 0.607355 | -0.055307 | 0.003815 | 1.688957 | 2.230100 |
| XSP19May23C415.00 | CALL | 415.00 | $43.96 | $40.40 / 1 | $60.40 / 1 | 0 | 1 | 23.712142% | 0.619121 | -0.054933 | 0.003782 | 1.674079 | 2.266724 |
| XSP19May23P410.00 | PUT | 410.00 | | $29.01 / 204 | $29.79 / 204 | 0 | 0 | 23.503429% | -0.361329 | -0.045678 | 0.003718 | 1.645823 | -1.919047 |
| XSP19May23C405.00 | CALL | 405.00 | | $47.00 / 1 | $67.00 / 1 | 0 | 0 | 24.460089% | 0.658098 | -0.053341 | 0.003644 | 1.613301 | 2.384939 |
| XSP19May23P405.00 | PUT | 405.00 | $35.00 | $27.47 / 204 | $28.23 / 204 | 0 | 88 | 23.911054% | -0.341902 | -0.044920 | 0.003644 | 1.613301 | -1.808971 |
| XSP19May23C400.00 | CALL | 400.00 | | $55.20 / 1 | $65.20 / 1 | 0 | 0 | 24.700451% | 0.677349 | -0.052350 | 0.003561 | 1.576619 | 2.441374 |
| XSP19May23P400.00 | PUT | 400.00 | | $26.00 / 221 | $26.75 / 221 | 0 | 0 | 24.320029% | -0.322651 | -0.044034 | 0.003561 | 1.576619 | -1.700759 |
| XSP19May23C395.00 | CALL | 395.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 32.330675% | 0.696369 | -0.051235 | 0.003470 | 1.535920 | 2.495700 |
| XSP19May23P395.00 | PUT | 395.00 | | $24.59 / 238 | $25.33 / 238 | 0 | 0 | 24.722968% | -0.303631 | -0.043022 | 0.003470 | 1.535920 | -1.594657 |
| XSP19May23C390.00 | CALL | 390.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 30.563387% | 0.715104 | -0.049999 | 0.003369 | 1.491385 | 2.547671 |
| XSP19May23P390.00 | PUT | 390.00 | | $23.25 / 255 | $23.97 / 255 | 0 | 0 | 25.123122% | -0.284896 | -0.041890 | 0.003369 | 1.491385 | -1.490909 |
| XSP19May23C385.00 | CALL | 385.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 28.659536% | 0.733499 | -0.048649 | 0.003260 | 1.443236 | 2.597050 |
| XSP19May23P385.00 | PUT | 385.00 | | $21.97 / 272 | $22.68 / 272 | 0 | 0 | 25.527318% | -0.266501 | -0.040644 | 0.003260 | 1.443236 | -1.389754 |
| XSP19May23C380.00 | CALL | 380.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 26.580981% | 0.751502 | -0.047192 | 0.003144 | 1.391731 | 2.643605 |
| XSP19May23P380.00 | PUT | 380.00 | | $20.75 / 289 | $21.44 / 289 | 0 | 0 | 25.928497% | -0.248498 | -0.039291 | 0.003144 | 1.391731 | -1.291422 |
| XSP19May23C375.00 | CALL | 375.00 | | $53.00 / 1 | $103.00 / 1 | 0 | 0 | 26.364545% | 0.769060 | -0.045637 | 0.003021 | 1.337166 | 2.687116 |
| XSP19May23P375.00 | PUT | 375.00 | | $19.58 / 306 | $20.26 / 306 | 0 | 0 | 26.323455% | -0.230940 | -0.037840 | 0.003021 | 1.337166 | -1.196135 |
| XSP19May23C370.00 | CALL | 370.00 | | $56.80 / 1 | $106.80 / 1 | 0 | 0 | 26.732040% | 0.786125 | -0.043994 | 0.002891 | 1.279871 | 2.727372 |
| XSP19May23P370.00 | PUT | 370.00 | | $18.47 / 323 | $19.14 / 323 | 0 | 0 | 26.723046% | -0.213875 | -0.036301 | 0.002891 | 1.279871 | -1.104102 |
| XSP19May23C365.00 | CALL | 365.00 | | $60.60 / 1 | $110.60 / 1 | 0 | 0 | 27.060145% | 0.802648 | -0.042272 | 0.002756 | 1.220208 | 2.764180 |
| XSP19May23P365.00 | PUT | 365.00 | | $17.42 / 340 | $18.07 / 340 | 0 | 0 | 27.127421% | -0.197352 | -0.034683 | 0.002756 | 1.220208 | -1.015517 |
| XSP19May23C360.00 | CALL | 360.00 | | $84.20 / 1 | $94.20 / 1 | 0 | 0 | 27.180560% | 0.818585 | -0.040484 | 0.002617 | 1.158565 | 2.797363 |
| XSP19May23P360.00 | PUT | 360.00 | | $16.41 / 357 | $17.05 / 357 | 0 | 0 | 27.522232% | -0.181415 | -0.032999 | 0.002617 | 1.158565 | -0.930558 |
| XSP19May23C355.00 | CALL | 355.00 | | $68.20 / 1 | $118.20 / 1 | 0 | 0 | 27.570604% | 0.833898 | -0.038641 | 0.002474 | 1.095355 | 2.826762 |
| XSP19May23P355.00 | PUT | 355.00 | | $15.46 / 374 | $16.08 / 374 | 0 | 0 | 27.924601% | -0.166102 | -0.031259 | 0.002474 | 1.095355 | -0.849382 |
| XSP19May23C350.00 | CALL | 350.00 | | $72.20 / 1 | $122.20 / 1 | 0 | 0 | 27.919674% | 0.848547 | -0.036755 | 0.002329 | 1.031011 | 2.852242 |
| XSP19May23P350.00 | PUT | 350.00 | $20.20 | $14.56 / 391 | $15.16 / 391 | 0 | 3 | 28.329758% | -0.151453 | -0.029478 | 0.002329 | 1.031011 | -0.772125 |
| XSP19May23C345.00 | CALL | 345.00 | | $50.43 / 1 | $150.43 / 1 | 0 | 0 | 27.543778% | 0.862503 | -0.034841 | 0.002182 | 0.965978 | 2.873689 |
| XSP19May23P345.00 | PUT | 345.00 | | $13.70 / 408 | $14.29 / 408 | 0 | 0 | 28.739070% | -0.137497 | -0.027668 | 0.002182 | 0.965978 | -0.698901 |
| XSP19May23C340.00 | CALL | 340.00 | | $54.45 / 1 | $154.45 / 1 | 0 | 0 | 27.793703% | 0.875739 | -0.032912 | 0.002035 | 0.900708 | 2.891017 |
| XSP19May23P340.00 | PUT | 340.00 | $16.15 | $12.89 / 425 | $13.46 / 425 | 0 | 6 | 29.149460% | -0.124261 | -0.025842 | 0.002035 | 0.900708 | -0.629797 |
| XSP19May23C335.00 | CALL | 335.00 | | $59.09 / 1 | $159.09 / 1 | 0 | 0 | 28.595665% | 0.888232 | -0.030980 | 0.001888 | 0.835655 | 2.904163 |
| XSP19May23P335.00 | PUT | 335.00 | | $12.12 / 442 | $12.68 / 442 | 0 | 0 | 29.565716% | -0.111768 | -0.024015 | 0.001888 | 0.835655 | -0.564874 |
| XSP19May23C330.00 | CALL | 330.00 | | $63.21 / 1 | $163.21 / 1 | 0 | 0 | 28.866638% | 0.899966 | -0.029060 | 0.001742 | 0.771266 | 2.913095 |
| XSP19May23P330.00 | PUT | 330.00 | | $11.40 / 459 | $11.94 / 459 | 0 | 0 | 29.989346% | -0.100034 | -0.022199 | 0.001742 | 0.771266 | -0.504166 |
| XSP19May23C325.00 | CALL | 325.00 | | $67.84 / 1 | $167.84 / 1 | 0 | 0 | 29.625589% | 0.910933 | -0.027165 | 0.001599 | 0.707978 | 2.917806 |
| XSP19May23P325.00 | PUT | 325.00 | | $10.73 / 476 | $11.25 / 476 | 0 | 0 | 30.428431% | -0.089067 | -0.020408 | 0.001599 | 0.707978 | -0.447678 |