XSP.IN Option Chain
End of day data from May 5, 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 |
| XSP19May23C450.00 | CALL | 450.00 | $24.46 | $23.77 / 153 | $24.61 / 203 | 10 | 0 | 21.576788% | 0.427923 | -0.054982 | 0.003950 | 1.660720 | 1.563264 |
| XSP19May23C430.00 | CALL | 430.00 | $34.68 | $33.93 / 136 | $34.75 / 186 | 10 | 1 | 23.260179% | 0.503242 | -0.056419 | 0.004015 | 1.688295 | 1.811761 |
| XSP19May23P420.00 | PUT | 420.00 | $38.50 | $39.15 / 186 | $39.93 / 136 | 10 | 0 | 23.039435% | -0.457649 | -0.046217 | 0.003993 | 1.678829 | -2.395516 |
| XSP19May23P400.00 | PUT | 400.00 | $31.22 | $31.75 / 170 | $32.53 / 170 | 10 | 0 | 24.733474% | -0.378265 | -0.045120 | 0.003827 | 1.609124 | -1.946936 |
| XSP19May23C420.00 | CALL | 420.00 | $42.00 | $39.52 / 136 | $40.33 / 186 | 1 | 0 | 24.062232% | 0.542351 | -0.056420 | 0.003993 | 1.678829 | 1.936533 |
| XSP19May23C505.00 | CALL | 505.00 | $6.67 | $6.09 / 424 | $6.77 / 374 | 0 | 2 | 17.771449% | 0.253649 | -0.044111 | 0.003223 | 1.355180 | 0.955142 |
| XSP19May23P505.00 | PUT | 505.00 | | $84.00 / 1 | $94.00 / 1 | 0 | 0 | 14.705531% | -0.746351 | -0.031843 | 0.003223 | 1.355180 | -4.253632 |
| XSP19May23C500.00 | CALL | 500.00 | $7.66 | $7.02 / 407 | $7.72 / 357 | 0 | 2 | 18.003658% | 0.267132 | -0.045357 | 0.003310 | 1.391823 | 1.003617 |
| XSP19May23P500.00 | PUT | 500.00 | | $80.20 / 1 | $90.20 / 1 | 0 | 0 | 15.413293% | -0.732868 | -0.033211 | 0.003310 | 1.391823 | -4.153584 |
| XSP19May23C495.00 | CALL | 495.00 | $8.78 | $8.07 / 373 | $8.80 / 323 | 0 | 1 | 18.263212% | 0.281108 | -0.046572 | 0.003395 | 1.427337 | 1.053630 |
| XSP19May23P495.00 | PUT | 495.00 | | $76.20 / 1 | $86.20 / 1 | 0 | 0 | 15.755467% | -0.718892 | -0.034547 | 0.003395 | 1.427337 | -4.051999 |
| XSP19May23C490.00 | CALL | 490.00 | $9.98 | $9.26 / 339 | $10.01 / 356 | 0 | 1 | 18.552352% | 0.295575 | -0.047749 | 0.003476 | 1.461518 | 1.105143 |
| XSP19May23P490.00 | PUT | 490.00 | | $72.60 / 1 | $82.60 / 1 | 0 | 0 | 16.340932% | -0.704425 | -0.035846 | 0.003476 | 1.461518 | -3.948914 |
| XSP19May23C485.00 | CALL | 485.00 | $11.35 | $10.58 / 272 | $11.35 / 272 | 0 | 1 | 18.862586% | 0.310528 | -0.048882 | 0.003554 | 1.494153 | 1.158109 |
| XSP19May23P485.00 | PUT | 485.00 | | $69.00 / 1 | $79.00 / 1 | 0 | 0 | 16.794874% | -0.689472 | -0.037100 | 0.003554 | 1.494153 | -3.844376 |
| XSP19May23C480.00 | CALL | 480.00 | | $12.05 / 255 | $12.84 / 305 | 0 | 0 | 19.203608% | 0.325961 | -0.049964 | 0.003627 | 1.525024 | 1.212470 |
| XSP19May23P480.00 | PUT | 480.00 | | $65.60 / 1 | $75.60 / 1 | 0 | 0 | 17.293803% | -0.674039 | -0.038303 | 0.003627 | 1.525024 | -3.738443 |
| XSP19May23C475.00 | CALL | 475.00 | | $13.66 / 221 | $14.47 / 271 | 0 | 0 | 19.563951% | 0.341865 | -0.050987 | 0.003696 | 1.553909 | 1.268158 |
| XSP19May23P475.00 | PUT | 475.00 | | $62.40 / 1 | $72.40 / 51 | 0 | 0 | 17.831909% | -0.658135 | -0.039448 | 0.003696 | 1.553909 | -3.631183 |
| XSP19May23C470.00 | CALL | 470.00 | | $15.42 / 204 | $16.24 / 254 | 0 | 0 | 19.943723% | 0.358227 | -0.051945 | 0.003759 | 1.580584 | 1.325091 |
| XSP19May23P470.00 | PUT | 470.00 | | $59.20 / 1 | $69.20 / 51 | 0 | 0 | 18.269509% | -0.641773 | -0.040527 | 0.003759 | 1.580584 | -3.522678 |
| XSP19May23C465.00 | CALL | 465.00 | $20.60 | $17.32 / 187 | $18.14 / 187 | 0 | 2 | 20.339705% | 0.375033 | -0.052831 | 0.003817 | 1.604825 | 1.383179 |
| XSP19May23P465.00 | PUT | 465.00 | | $56.20 / 1 | $66.20 / 51 | 0 | 0 | 18.750932% | -0.624967 | -0.041535 | 0.003817 | 1.604825 | -3.413018 |
| XSP19May23C460.00 | CALL | 460.00 | | $19.34 / 170 | $20.19 / 220 | 0 | 0 | 20.750237% | 0.392265 | -0.053637 | 0.003868 | 1.626407 | 1.442317 |
| XSP19May23P460.00 | PUT | 460.00 | | $53.20 / 51 | $63.20 / 51 | 0 | 0 | 19.149017% | -0.607735 | -0.042462 | 0.003868 | 1.626407 | -3.302308 |
| XSP19May23C459.00 | CALL | 459.00 | | $19.76 / 170 | $20.60 / 170 | 0 | 0 | 20.827345% | 0.395761 | -0.053788 | 0.003878 | 1.630385 | 1.454261 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $52.80 / 51 | $62.80 / 51 | 0 | 2 | 19.345950% | -0.604239 | -0.042637 | 0.003878 | 1.630385 | -3.280050 |
| XSP19May23C458.00 | CALL | 458.00 | | $20.19 / 170 | $21.04 / 220 | 0 | 0 | 20.912231% | 0.399273 | -0.053935 | 0.003887 | 1.634246 | 1.466241 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $52.20 / 51 | $62.20 / 51 | 0 | 2 | 19.412465% | -0.600727 | -0.042809 | 0.003887 | 1.634246 | -3.257755 |
| XSP19May23C457.00 | CALL | 457.00 | | $20.62 / 170 | $21.46 / 170 | 0 | 0 | 20.991785% | 0.402801 | -0.054079 | 0.003896 | 1.637988 | 1.478256 |
| XSP19May23P457.00 | PUT | 457.00 | | $56.30 / 152 | $57.46 / 152 | 0 | 0 | 19.649299% | -0.597199 | -0.042977 | 0.003896 | 1.637988 | -3.235426 |
| XSP19May23C456.00 | CALL | 456.00 | | $21.06 / 170 | $21.90 / 220 | 0 | 0 | 21.077621% | 0.406344 | -0.054219 | 0.003904 | 1.641610 | 1.490306 |
| XSP19May23P456.00 | PUT | 456.00 | | $55.74 / 169 | $56.91 / 169 | 0 | 0 | 19.741253% | -0.593656 | -0.043142 | 0.003904 | 1.641610 | -3.213062 |
| XSP19May23C455.00 | CALL | 455.00 | | $21.50 / 153 | $22.34 / 170 | 0 | 0 | 21.160529% | 0.409903 | -0.054356 | 0.003913 | 1.645110 | 1.502389 |
| XSP19May23P455.00 | PUT | 455.00 | | $55.22 / 169 | $56.38 / 169 | 0 | 0 | 19.841853% | -0.590097 | -0.043303 | 0.003913 | 1.645110 | -3.190664 |
| XSP19May23C454.00 | CALL | 454.00 | | $21.95 / 153 | $22.79 / 203 | 0 | 0 | 21.246758% | 0.413477 | -0.054489 | 0.003921 | 1.648486 | 1.514504 |
| XSP19May23P454.00 | PUT | 454.00 | | $54.70 / 169 | $55.85 / 169 | 0 | 0 | 19.943199% | -0.586523 | -0.043460 | 0.003921 | 1.648486 | -3.168235 |
| XSP19May23C453.00 | CALL | 453.00 | | $22.39 / 153 | $23.24 / 203 | 0 | 0 | 21.327163% | 0.417066 | -0.054618 | 0.003928 | 1.651737 | 1.526650 |
| XSP19May23P453.00 | PUT | 453.00 | | $54.17 / 169 | $55.33 / 169 | 0 | 0 | 20.041203% | -0.582934 | -0.043613 | 0.003928 | 1.651737 | -3.145774 |
| XSP19May23C452.00 | CALL | 452.00 | | $22.85 / 153 | $23.70 / 203 | 0 | 0 | 21.415672% | 0.420671 | -0.054743 | 0.003936 | 1.654860 | 1.538826 |
| XSP19May23P452.00 | PUT | 452.00 | | $53.65 / 169 | $54.77 / 169 | 0 | 0 | 20.126809% | -0.579329 | -0.043763 | 0.003936 | 1.654860 | -3.123284 |
| XSP19May23C451.00 | CALL | 451.00 | | $23.31 / 153 | $24.16 / 203 | 0 | 0 | 21.497616% | 0.424289 | -0.054864 | 0.003943 | 1.657855 | 1.551031 |
| XSP19May23P451.00 | PUT | 451.00 | | $53.12 / 169 | $53.86 / 119 | 0 | 0 | 20.099149% | -0.575711 | -0.043908 | 0.003943 | 1.657855 | -3.100764 |
| XSP19May23P450.00 | PUT | 450.00 | | $52.61 / 169 | $53.35 / 119 | 0 | 0 | 20.197563% | -0.572077 | -0.044050 | 0.003950 | 1.660720 | -3.078217 |
| XSP19May23C449.00 | CALL | 449.00 | | $24.24 / 153 | $25.08 / 153 | 0 | 0 | 21.660978% | 0.431570 | -0.055095 | 0.003956 | 1.663453 | 1.575523 |
| XSP19May23P449.00 | PUT | 449.00 | | $52.10 / 169 | $52.85 / 119 | 0 | 0 | 20.296056% | -0.568430 | -0.044187 | 0.003956 | 1.663453 | -3.055644 |
| XSP19May23C448.00 | CALL | 448.00 | | $24.72 / 153 | $25.57 / 203 | 0 | 0 | 21.755655% | 0.435232 | -0.055204 | 0.003962 | 1.666052 | 1.587807 |
| XSP19May23P448.00 | PUT | 448.00 | | $51.62 / 169 | $52.35 / 119 | 0 | 0 | 20.399105% | -0.564768 | -0.044321 | 0.003962 | 1.666052 | -3.033045 |
| XSP19May23C447.00 | CALL | 447.00 | | $25.20 / 153 | $26.05 / 203 | 0 | 0 | 21.839360% | 0.438907 | -0.055309 | 0.003968 | 1.668515 | 1.600116 |
| XSP19May23P447.00 | PUT | 447.00 | | $51.11 / 169 | $51.86 / 119 | 0 | 0 | 20.496355% | -0.561093 | -0.044450 | 0.003968 | 1.668515 | -3.010422 |
| XSP19May23C446.00 | CALL | 446.00 | | $25.68 / 136 | $26.53 / 203 | 0 | 0 | 21.922773% | 0.442596 | -0.055410 | 0.003974 | 1.670842 | 1.612447 |
| XSP19May23P446.00 | PUT | 446.00 | | $50.62 / 169 | $51.37 / 119 | 0 | 0 | 20.595258% | -0.557404 | -0.044575 | 0.003974 | 1.670842 | -2.987777 |
| XSP19May23C445.00 | CALL | 445.00 | $42.30 | $26.17 / 136 | $27.01 / 186 | 0 | 1 | 22.006681% | 0.446298 | -0.055507 | 0.003979 | 1.673031 | 1.624800 |
| XSP19May23P445.00 | PUT | 445.00 | $38.50 | $50.13 / 186 | $50.89 / 136 | 0 | 1 | 20.693352% | -0.553702 | -0.044696 | 0.003979 | 1.673031 | -2.965109 |
| XSP19May23C444.00 | CALL | 444.00 | | $26.66 / 136 | $27.51 / 186 | 0 | 0 | 22.094091% | 0.450013 | -0.055599 | 0.003984 | 1.675080 | 1.637173 |
| XSP19May23P444.00 | PUT | 444.00 | | $49.64 / 186 | $50.41 / 136 | 0 | 0 | 20.793164% | -0.549987 | -0.044813 | 0.003984 | 1.675080 | -2.942422 |
| XSP19May23C443.00 | CALL | 443.00 | | $27.15 / 136 | $28.00 / 186 | 0 | 0 | 22.176032% | 0.453741 | -0.055687 | 0.003988 | 1.676988 | 1.649565 |
| XSP19May23P443.00 | PUT | 443.00 | | $49.17 / 186 | $49.93 / 136 | 0 | 0 | 20.891100% | -0.546259 | -0.044926 | 0.003988 | 1.676988 | -2.919715 |
| XSP19May23C442.00 | CALL | 442.00 | | $27.65 / 136 | $28.50 / 186 | 0 | 0 | 22.261500% | 0.457481 | -0.055771 | 0.003993 | 1.678753 | 1.661975 |
| XSP19May23P442.00 | PUT | 442.00 | | $48.69 / 186 | $49.46 / 136 | 0 | 0 | 20.987819% | -0.542519 | -0.045034 | 0.003993 | 1.678753 | -2.896991 |
| XSP19May23C441.00 | CALL | 441.00 | | $28.16 / 136 | $29.00 / 136 | 0 | 0 | 22.347514% | 0.461234 | -0.055850 | 0.003996 | 1.680374 | 1.674401 |
| XSP19May23P441.00 | PUT | 441.00 | | $48.22 / 186 | $48.99 / 136 | 0 | 0 | 21.085162% | -0.538766 | -0.045137 | 0.003996 | 1.680374 | -2.874251 |
| XSP19May23C440.00 | CALL | 440.00 | | $28.66 / 136 | $29.51 / 186 | 0 | 0 | 22.431112% | 0.464999 | -0.055925 | 0.004000 | 1.681849 | 1.686842 |
| XSP19May23P440.00 | PUT | 440.00 | | $47.75 / 186 | $48.53 / 136 | 0 | 0 | 21.182852% | -0.535001 | -0.045236 | 0.004000 | 1.681849 | -2.851495 |
| XSP19May23C439.00 | CALL | 439.00 | | $29.17 / 136 | $30.02 / 186 | 0 | 0 | 22.515293% | 0.468775 | -0.055996 | 0.004003 | 1.683177 | 1.699297 |
| XSP19May23P439.00 | PUT | 439.00 | | $47.29 / 186 | $48.07 / 136 | 0 | 0 | 21.280914% | -0.531225 | -0.045331 | 0.004003 | 1.683177 | -2.828726 |
| XSP19May23C438.00 | CALL | 438.00 | | $29.69 / 136 | $30.53 / 186 | 0 | 0 | 22.600070% | 0.472563 | -0.056061 | 0.004006 | 1.684357 | 1.711763 |
| XSP19May23P438.00 | PUT | 438.00 | | $46.83 / 186 | $47.61 / 136 | 0 | 0 | 21.376394% | -0.527437 | -0.045421 | 0.004006 | 1.684357 | -2.805945 |
| XSP19May23C437.00 | CALL | 437.00 | | $30.21 / 136 | $31.04 / 186 | 0 | 0 | 22.683195% | 0.476362 | -0.056123 | 0.004008 | 1.685386 | 1.724241 |
| XSP19May23P437.00 | PUT | 437.00 | | $46.37 / 186 | $47.15 / 136 | 0 | 0 | 21.469325% | -0.523638 | -0.045507 | 0.004008 | 1.685386 | -2.783153 |
| XSP19May23C436.00 | CALL | 436.00 | | $30.73 / 136 | $31.57 / 186 | 0 | 0 | 22.768212% | 0.480171 | -0.056179 | 0.004010 | 1.686265 | 1.736728 |
| XSP19May23P436.00 | PUT | 436.00 | | $45.92 / 186 | $46.70 / 136 | 0 | 0 | 21.565676% | -0.519829 | -0.045587 | 0.004010 | 1.686265 | -2.760352 |
| XSP19May23C435.00 | CALL | 435.00 | | $31.25 / 136 | $32.10 / 186 | 0 | 0 | 22.851984% | 0.483992 | -0.056231 | 0.004012 | 1.686992 | 1.749222 |
| XSP19May23P435.00 | PUT | 435.00 | | $45.47 / 186 | $46.26 / 136 | 0 | 0 | 21.664446% | -0.516008 | -0.045664 | 0.004012 | 1.686992 | -2.737543 |
| XSP19May23C434.00 | CALL | 434.00 | | $31.78 / 136 | $32.62 / 186 | 0 | 0 | 22.933446% | 0.487822 | -0.056278 | 0.004013 | 1.687564 | 1.761723 |
| XSP19May23P434.00 | PUT | 434.00 | | $45.03 / 186 | $45.81 / 136 | 0 | 0 | 21.756184% | -0.512178 | -0.045735 | 0.004013 | 1.687564 | -2.714727 |
| XSP19May23C433.00 | CALL | 433.00 | | $32.31 / 136 | $33.15 / 186 | 0 | 0 | 23.015574% | 0.491663 | -0.056321 | 0.004014 | 1.687982 | 1.774229 |
| XSP19May23P433.00 | PUT | 433.00 | | $44.59 / 186 | $45.37 / 136 | 0 | 0 | 21.851585% | -0.508337 | -0.045802 | 0.004014 | 1.687982 | -2.691907 |
| XSP19May23C432.00 | CALL | 432.00 | | $32.85 / 136 | $33.68 / 136 | 0 | 0 | 23.098383% | 0.495513 | -0.056358 | 0.004015 | 1.688244 | 1.786739 |
| XSP19May23P432.00 | PUT | 432.00 | | $44.15 / 186 | $44.94 / 136 | 0 | 0 | 21.947020% | -0.504487 | -0.045864 | 0.004015 | 1.688244 | -2.669083 |
| XSP19May23C431.00 | CALL | 431.00 | | $33.39 / 136 | $34.23 / 186 | 0 | 0 | 23.184848% | 0.499373 | -0.056391 | 0.004015 | 1.688349 | 1.799250 |
| XSP19May23P431.00 | PUT | 431.00 | | $43.72 / 186 | $44.50 / 136 | 0 | 0 | 22.040045% | -0.500627 | -0.045921 | 0.004015 | 1.688349 | -2.646258 |
| XSP19May23P430.00 | PUT | 430.00 | | $43.30 / 186 | $44.07 / 136 | 0 | 0 | 22.136605% | -0.496758 | -0.045973 | 0.004015 | 1.688295 | -2.623432 |
| XSP19May23C429.00 | CALL | 429.00 | | $34.47 / 136 | $35.31 / 186 | 0 | 0 | 23.345124% | 0.507119 | -0.056442 | 0.004015 | 1.688082 | 1.824271 |
| XSP19May23P429.00 | PUT | 429.00 | | $42.86 / 186 | $43.64 / 136 | 0 | 0 | 22.224875% | -0.492881 | -0.046020 | 0.004015 | 1.688082 | -2.600608 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $35.02 / 136 | $35.86 / 186 | 0 | 1 | 23.427854% | 0.511005 | -0.056459 | 0.004014 | 1.687709 | 1.836778 |
| XSP19May23P428.00 | PUT | 428.00 | | $42.43 / 186 | $43.22 / 136 | 0 | 0 | 22.316725% | -0.488995 | -0.046062 | 0.004014 | 1.687709 | -2.577786 |
| XSP19May23C427.00 | CALL | 427.00 | | $35.57 / 136 | $36.41 / 186 | 0 | 0 | 23.508386% | 0.514898 | -0.056472 | 0.004013 | 1.687174 | 1.849281 |
| XSP19May23P427.00 | PUT | 427.00 | | $42.01 / 186 | $42.80 / 136 | 0 | 0 | 22.409214% | -0.485102 | -0.046099 | 0.004013 | 1.687174 | -2.554969 |
| XSP19May23C426.00 | CALL | 426.00 | | $36.13 / 136 | $36.96 / 186 | 0 | 0 | 23.589700% | 0.518800 | -0.056480 | 0.004011 | 1.686476 | 1.861777 |
| XSP19May23P426.00 | PUT | 426.00 | | $41.59 / 186 | $42.38 / 136 | 0 | 0 | 22.499403% | -0.481200 | -0.046131 | 0.004011 | 1.686476 | -2.532158 |
| XSP19May23C425.00 | CALL | 425.00 | | $36.69 / 136 | $37.50 / 186 | 0 | 0 | 23.665880% | 0.522708 | -0.056483 | 0.004009 | 1.685615 | 1.874266 |
| XSP19May23P425.00 | PUT | 425.00 | | $41.19 / 186 | $41.96 / 136 | 0 | 0 | 22.593242% | -0.477292 | -0.046159 | 0.004009 | 1.685615 | -2.509355 |
| XSP19May23C424.00 | CALL | 424.00 | | $37.25 / 136 | $38.06 / 186 | 0 | 0 | 23.745838% | 0.526624 | -0.056481 | 0.004006 | 1.684590 | 1.886745 |
| XSP19May23P424.00 | PUT | 424.00 | | $40.76 / 186 | $41.55 / 136 | 0 | 0 | 22.678890% | -0.473376 | -0.046181 | 0.004006 | 1.684590 | -2.486562 |
| XSP19May23C423.00 | CALL | 423.00 | | $37.81 / 136 | $38.64 / 186 | 0 | 0 | 23.829598% | 0.530547 | -0.056473 | 0.004004 | 1.683399 | 1.899213 |
| XSP19May23P423.00 | PUT | 423.00 | | $40.35 / 186 | $41.14 / 136 | 0 | 0 | 22.768229% | -0.469453 | -0.046197 | 0.004004 | 1.683399 | -2.463779 |
| XSP19May23C422.00 | CALL | 422.00 | | $38.38 / 136 | $39.20 / 186 | 0 | 0 | 23.910607% | 0.534476 | -0.056461 | 0.004000 | 1.682043 | 1.911668 |
| XSP19May23P422.00 | PUT | 422.00 | | $39.94 / 186 | $40.74 / 136 | 0 | 0 | 22.858316% | -0.465524 | -0.046209 | 0.004000 | 1.682043 | -2.441010 |
| XSP19May23C421.00 | CALL | 421.00 | | $38.95 / 136 | $39.77 / 186 | 0 | 0 | 23.988102% | 0.538410 | -0.056443 | 0.003997 | 1.680520 | 1.924109 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $39.55 / 186 | $40.33 / 136 | 0 | 1 | 22.948639% | -0.461590 | -0.046216 | 0.003997 | 1.680520 | -2.418255 |
| XSP19May23C419.00 | CALL | 419.00 | | $40.10 / 136 | $40.92 / 186 | 0 | 0 | 24.147309% | 0.546296 | -0.056392 | 0.003988 | 1.676970 | 1.948939 |
| XSP19May23P419.00 | PUT | 419.00 | | $38.74 / 186 | $39.54 / 136 | 0 | 0 | 23.124546% | -0.453704 | -0.046213 | 0.003988 | 1.676970 | -2.372795 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $40.68 / 136 | $41.48 / 186 | 0 | 1 | 24.217954% | 0.550247 | -0.056358 | 0.003983 | 1.674942 | 1.961326 |
| XSP19May23P418.00 | PUT | 418.00 | $36.80 | $38.36 / 186 | $39.14 / 136 | 0 | 1 | 23.213006% | -0.449753 | -0.046204 | 0.003983 | 1.674942 | -2.350094 |
| XSP19May23C415.00 | CALL | 415.00 | $43.96 | $42.44 / 119 | $43.24 / 169 | 0 | 1 | 24.458833% | 0.562123 | -0.056226 | 0.003967 | 1.667839 | 1.998350 |
| XSP19May23P415.00 | PUT | 415.00 | $35.69 | $37.18 / 203 | $37.98 / 153 | 0 | 1 | 23.472746% | -0.437877 | -0.046145 | 0.003967 | 1.667839 | -2.282127 |
| XSP19May23C410.00 | CALL | 410.00 | $47.00 | $45.42 / 119 | $46.22 / 169 | 0 | 1 | 24.839782% | 0.581978 | -0.055899 | 0.003930 | 1.652578 | 2.059493 |
| XSP19May23P410.00 | PUT | 410.00 | | $35.30 / 203 | $36.09 / 153 | 0 | 0 | 23.900107% | -0.418022 | -0.045939 | 0.003930 | 1.652578 | -2.169412 |
| XSP19May23C405.00 | CALL | 405.00 | | $48.48 / 119 | $49.26 / 169 | 0 | 0 | 25.215078% | 0.601866 | -0.055436 | 0.003884 | 1.633008 | 2.119730 |
| XSP19May23P405.00 | PUT | 405.00 | $35.00 | $33.49 / 170 | $34.28 / 170 | 0 | 88 | 24.321862% | -0.398134 | -0.045597 | 0.003884 | 1.633008 | -2.057602 |
| XSP19May23C400.00 | CALL | 400.00 | | $46.60 / 1 | $56.60 / 51 | 0 | 0 | 25.341920% | 0.621735 | -0.054838 | 0.003827 | 1.609124 | 2.178825 |
| XSP19May23C395.00 | CALL | 395.00 | | $49.80 / 1 | $59.80 / 51 | 0 | 0 | 25.707967% | 0.641531 | -0.054103 | 0.003760 | 1.580956 | 2.236533 |
| XSP19May23P395.00 | PUT | 395.00 | | $30.08 / 187 | $30.86 / 187 | 0 | 0 | 25.142700% | -0.358469 | -0.044508 | 0.003760 | 1.580956 | -1.837656 |
| XSP19May23C390.00 | CALL | 390.00 | | $53.00 / 51 | $63.00 / 51 | 0 | 0 | 26.030098% | 0.661198 | -0.053235 | 0.003683 | 1.548575 | 2.292608 |
| XSP19May23P390.00 | PUT | 390.00 | | $28.49 / 254 | $29.26 / 204 | 0 | 0 | 25.555014% | -0.338802 | -0.043761 | 0.003683 | 1.548575 | -1.730009 |
| XSP19May23C385.00 | CALL | 385.00 | | $56.20 / 51 | $66.20 / 51 | 0 | 0 | 26.298099% | 0.680680 | -0.052236 | 0.003596 | 1.512085 | 2.346801 |
| XSP19May23P385.00 | PUT | 385.00 | | $26.96 / 254 | $27.72 / 204 | 0 | 0 | 25.958077% | -0.319320 | -0.042883 | 0.003596 | 1.512085 | -1.624243 |
| XSP19May23C380.00 | CALL | 380.00 | | $59.60 / 51 | $69.60 / 51 | 0 | 0 | 26.649891% | 0.699921 | -0.051109 | 0.003500 | 1.471634 | 2.398865 |
| XSP19May23P380.00 | PUT | 380.00 | | $25.49 / 271 | $26.25 / 221 | 0 | 0 | 26.358409% | -0.300079 | -0.041877 | 0.003500 | 1.471634 | -1.520608 |
| XSP19May23C375.00 | CALL | 375.00 | | $63.20 / 51 | $73.20 / 51 | 0 | 0 | 27.091280% | 0.718863 | -0.049860 | 0.003395 | 1.427409 | 2.448555 |
| XSP19May23P375.00 | PUT | 375.00 | | $24.10 / 288 | $24.84 / 238 | 0 | 0 | 26.761263% | -0.281137 | -0.040750 | 0.003395 | 1.427409 | -1.419346 |
| XSP19May23C370.00 | CALL | 370.00 | | $66.60 / 51 | $76.60 / 51 | 0 | 0 | 27.350080% | 0.737450 | -0.048495 | 0.003281 | 1.379635 | 2.495630 |
| XSP19May23P370.00 | PUT | 370.00 | | $22.77 / 305 | $23.50 / 255 | 0 | 0 | 27.163601% | -0.262550 | -0.039506 | 0.003281 | 1.379635 | -1.320699 |
| XSP19May23C365.00 | CALL | 365.00 | | $70.20 / 51 | $80.20 / 51 | 0 | 0 | 27.701562% | 0.755627 | -0.047022 | 0.003160 | 1.328579 | 2.539859 |
| XSP19May23P365.00 | PUT | 365.00 | | $21.51 / 322 | $22.22 / 272 | 0 | 0 | 27.571707% | -0.244373 | -0.038155 | 0.003160 | 1.328579 | -1.224898 |
| XSP19May23C360.00 | CALL | 360.00 | | $73.80 / 51 | $83.80 / 51 | 0 | 0 | 28.005516% | 0.773339 | -0.045450 | 0.003031 | 1.274543 | 2.581019 |
| XSP19May23P360.00 | PUT | 360.00 | | $20.29 / 322 | $21.00 / 272 | 0 | 0 | 27.971446% | -0.226661 | -0.036704 | 0.003031 | 1.274543 | -1.132165 |
| XSP19May23C355.00 | CALL | 355.00 | | $77.40 / 51 | $87.40 / 51 | 0 | 0 | 28.265119% | 0.790534 | -0.043788 | 0.002896 | 1.217864 | 2.618903 |
| XSP19May23P355.00 | PUT | 355.00 | | $19.14 / 339 | $19.84 / 289 | 0 | 0 | 28.381756% | -0.209466 | -0.035164 | 0.002896 | 1.217864 | -1.042710 |
| XSP19May23C350.00 | CALL | 350.00 | | $81.20 / 1 | $91.20 / 1 | 0 | 0 | 28.627873% | 0.807163 | -0.042048 | 0.002756 | 1.158912 | 2.653315 |
| XSP19May23P350.00 | PUT | 350.00 | $20.20 | $18.05 / 356 | $18.74 / 306 | 0 | 3 | 28.794729% | -0.192837 | -0.033545 | 0.002756 | 1.158912 | -0.956725 |
| XSP19May23C345.00 | CALL | 345.00 | | $85.00 / 1 | $95.00 / 1 | 0 | 0 | 28.947904% | 0.823182 | -0.040242 | 0.002612 | 1.098087 | 2.684081 |
| XSP19May23P345.00 | PUT | 345.00 | | $17.01 / 403 | $17.69 / 323 | 0 | 0 | 29.209047% | -0.176818 | -0.031861 | 0.002612 | 1.098087 | -0.874388 |
| XSP19May23C340.00 | CALL | 340.00 | | $88.80 / 1 | $98.80 / 1 | 0 | 0 | 29.219083% | 0.838547 | -0.038381 | 0.002463 | 1.035808 | 2.711045 |
| XSP19May23P340.00 | PUT | 340.00 | $16.15 | $16.03 / 425 | $16.69 / 340 | 0 | 6 | 29.627699% | -0.161453 | -0.030122 | 0.002463 | 1.035808 | -0.795852 |
| XSP19May23C335.00 | CALL | 335.00 | | $92.80 / 1 | $102.80 / 1 | 0 | 0 | 29.614123% | 0.853222 | -0.036481 | 0.002313 | 0.972517 | 2.734072 |
| XSP19May23P335.00 | PUT | 335.00 | | $15.09 / 446 | $15.74 / 357 | 0 | 0 | 30.045464% | -0.146778 | -0.028342 | 0.002313 | 0.972517 | -0.721252 |
| XSP19May23C330.00 | CALL | 330.00 | | $96.80 / 1 | $106.80 / 1 | 0 | 0 | 29.969956% | 0.867174 | -0.034553 | 0.002161 | 0.908666 | 2.753056 |
| XSP19May23P330.00 | PUT | 330.00 | | $14.21 / 467 | $14.85 / 374 | 0 | 0 | 30.481332% | -0.132826 | -0.026536 | 0.002161 | 0.908666 | -0.650697 |
| XSP19May23C325.00 | CALL | 325.00 | | $100.01 / 1 | $115.40 / 1 | 0 | 0 | 32.061315% | 0.880376 | -0.032612 | 0.002009 | 0.844715 | 2.767913 |
| XSP19May23P325.00 | PUT | 325.00 | | $13.37 / 488 | $14.00 / 391 | 0 | 0 | 30.911111% | -0.119624 | -0.024717 | 0.002009 | 0.844715 | -0.584268 |