XSP.IN Option Chain
End of day data from May 10, 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 |
| XSP19May23C500.00 | CALL | 500.00 | $5.25 | $4.76 / 459 | $5.29 / 573 | 2 | 2 | 18.272635% | 0.234481 | -0.043128 | 0.003041 | 1.244720 | 0.837581 |
| XSP19May23C505.00 | CALL | 505.00 | $4.32 | $4.15 / 493 | $4.64 / 616 | 1 | 3 | 18.121320% | 0.222550 | -0.041845 | 0.002953 | 1.208730 | 0.796666 |
| XSP19May23C485.00 | CALL | 485.00 | $8.40 | $7.21 / 424 | $7.81 / 424 | 1 | 3 | 18.893155% | 0.273110 | -0.046860 | 0.003294 | 1.348582 | 0.968878 |
| XSP19May23C480.00 | CALL | 480.00 | $8.98 | $8.26 / 390 | $8.88 / 390 | 1 | 1 | 19.155101% | 0.286936 | -0.048046 | 0.003374 | 1.381260 | 1.015431 |
| XSP19May23C445.00 | CALL | 445.00 | $21.45 | $19.24 / 237 | $20.01 / 237 | 1 | 7 | 21.571459% | 0.396563 | -0.054867 | 0.003819 | 1.563194 | 1.375724 |
| XSP19May23P445.00 | PUT | 445.00 | $56.50 | $54.20 / 51 | $64.20 / 51 | 1 | 1 | 20.507297% | -0.603437 | -0.045013 | 0.003819 | 1.563194 | -3.158071 |
| XSP19May23P330.00 | PUT | 330.00 | $17.36 | $16.80 / 407 | $17.42 / 407 | 1 | 6 | 30.370825% | -0.178045 | -0.033237 | 0.002582 | 1.056859 | -0.844742 |
| XSP19May23P505.00 | PUT | 505.00 | $100.39 | $97.80 / 1 | $107.80 / 1 | 0 | 2 | 15.018098% | -0.777450 | -0.030663 | 0.002953 | 1.208730 | -4.348428 |
| XSP19May23P500.00 | PUT | 500.00 | | $93.40 / 1 | $103.40 / 1 | 0 | 0 | 15.365988% | -0.765519 | -0.032057 | 0.003041 | 1.244720 | -4.256572 |
| XSP19May23C495.00 | CALL | 495.00 | $7.78 | $5.47 / 425 | $6.02 / 425 | 0 | 1 | 18.449441% | 0.246883 | -0.044395 | 0.003127 | 1.280135 | 0.879930 |
| XSP19May23P495.00 | PUT | 495.00 | | $89.40 / 1 | $99.40 / 1 | 0 | 0 | 16.099294% | -0.753117 | -0.033435 | 0.003127 | 1.280135 | -4.163281 |
| XSP19May23C490.00 | CALL | 490.00 | $8.96 | $6.28 / 488 | $6.86 / 391 | 0 | 1 | 18.655554% | 0.259759 | -0.045641 | 0.003212 | 1.314813 | 0.923702 |
| XSP19May23P490.00 | PUT | 490.00 | | $85.20 / 1 | $95.20 / 1 | 0 | 0 | 16.415884% | -0.740241 | -0.034792 | 0.003212 | 1.314813 | -4.068567 |
| XSP19May23P485.00 | PUT | 485.00 | | $81.20 / 1 | $91.20 / 1 | 0 | 0 | 16.832443% | -0.726890 | -0.036121 | 0.003294 | 1.348582 | -3.972450 |
| XSP19May23P480.00 | PUT | 480.00 | | $77.40 / 1 | $87.40 / 1 | 0 | 0 | 17.325738% | -0.713064 | -0.037417 | 0.003374 | 1.381260 | -3.874956 |
| XSP19May23C475.00 | CALL | 475.00 | | $9.43 / 356 | $10.09 / 356 | 0 | 0 | 19.446257% | 0.301235 | -0.049192 | 0.003451 | 1.412662 | 1.063325 |
| XSP19May23P475.00 | PUT | 475.00 | | $73.60 / 1 | $83.60 / 1 | 0 | 0 | 17.699657% | -0.698765 | -0.038674 | 0.003451 | 1.412662 | -3.776120 |
| XSP19May23C470.00 | CALL | 470.00 | | $10.75 / 339 | $11.42 / 339 | 0 | 0 | 19.765333% | 0.316002 | -0.050292 | 0.003524 | 1.442595 | 1.112517 |
| XSP19May23P470.00 | PUT | 470.00 | | $70.00 / 51 | $80.00 / 51 | 0 | 0 | 18.134901% | -0.683998 | -0.039885 | 0.003524 | 1.442595 | -3.675987 |
| XSP19May23C465.00 | CALL | 465.00 | $20.60 | $12.19 / 305 | $12.88 / 305 | 0 | 2 | 20.099050% | 0.331232 | -0.051340 | 0.003593 | 1.470861 | 1.162953 |
| XSP19May23P465.00 | PUT | 465.00 | | $66.60 / 51 | $76.60 / 51 | 0 | 0 | 18.627167% | -0.668768 | -0.041044 | 0.003593 | 1.470861 | -3.574609 |
| XSP19May23C460.00 | CALL | 460.00 | | $13.75 / 288 | $14.47 / 288 | 0 | 0 | 20.444559% | 0.346915 | -0.052328 | 0.003658 | 1.497258 | 1.214570 |
| XSP19May23P460.00 | PUT | 460.00 | | $63.40 / 51 | $73.40 / 51 | 0 | 0 | 19.166386% | -0.653085 | -0.042143 | 0.003658 | 1.497258 | -3.472050 |
| XSP19May23C459.00 | CALL | 459.00 | | $14.08 / 288 | $14.81 / 288 | 0 | 0 | 20.518497% | 0.350105 | -0.052518 | 0.003670 | 1.502295 | 1.225029 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $62.60 / 51 | $72.60 / 51 | 0 | 2 | 19.145980% | -0.649895 | -0.042355 | 0.003670 | 1.502295 | -3.451403 |
| XSP19May23C458.00 | CALL | 458.00 | | $14.42 / 288 | $15.14 / 288 | 0 | 0 | 20.589295% | 0.353313 | -0.052705 | 0.003682 | 1.507247 | 1.235532 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $62.00 / 51 | $72.00 / 51 | 0 | 2 | 19.267573% | -0.646687 | -0.042564 | 0.003682 | 1.507247 | -3.430712 |
| XSP19May23C457.00 | CALL | 457.00 | | $14.76 / 271 | $15.49 / 271 | 0 | 0 | 20.665448% | 0.356538 | -0.052890 | 0.003694 | 1.512114 | 1.246077 |
| XSP19May23P457.00 | PUT | 457.00 | | $61.40 / 51 | $71.40 / 51 | 0 | 0 | 19.384964% | -0.643462 | -0.042771 | 0.003694 | 1.512114 | -3.409978 |
| XSP19May23C456.00 | CALL | 456.00 | | $15.10 / 271 | $15.84 / 271 | 0 | 0 | 20.733303% | 0.359781 | -0.053071 | 0.003706 | 1.516893 | 1.256666 |
| XSP19May23P456.00 | PUT | 456.00 | | $60.80 / 51 | $70.80 / 51 | 0 | 0 | 19.498308% | -0.640219 | -0.042974 | 0.003706 | 1.516893 | -3.389201 |
| XSP19May23C455.00 | CALL | 455.00 | | $15.45 / 271 | $16.19 / 271 | 0 | 0 | 20.806159% | 0.363041 | -0.053250 | 0.003717 | 1.521582 | 1.267295 |
| XSP19May23P455.00 | PUT | 455.00 | | $60.20 / 51 | $70.20 / 51 | 0 | 0 | 19.607713% | -0.636959 | -0.043175 | 0.003717 | 1.521582 | -3.368383 |
| XSP19May23C454.00 | CALL | 454.00 | $18.00 | $15.81 / 271 | $16.55 / 271 | 0 | 3 | 20.882555% | 0.366318 | -0.053426 | 0.003728 | 1.526180 | 1.277966 |
| XSP19May23P454.00 | PUT | 454.00 | | $59.60 / 51 | $69.60 / 51 | 0 | 0 | 19.715025% | -0.633682 | -0.043373 | 0.003728 | 1.526180 | -3.347524 |
| XSP19May23C453.00 | CALL | 453.00 | | $16.17 / 254 | $16.91 / 254 | 0 | 0 | 20.955705% | 0.369612 | -0.053599 | 0.003739 | 1.530685 | 1.288677 |
| XSP19May23P453.00 | PUT | 453.00 | | $59.00 / 51 | $69.00 / 51 | 0 | 0 | 19.813156% | -0.630388 | -0.043568 | 0.003739 | 1.530685 | -3.326625 |
| XSP19May23C452.00 | CALL | 452.00 | | $16.53 / 254 | $17.28 / 254 | 0 | 0 | 21.029121% | 0.372923 | -0.053768 | 0.003750 | 1.535096 | 1.299428 |
| XSP19May23P452.00 | PUT | 452.00 | | $58.20 / 51 | $68.20 / 51 | 0 | 0 | 19.774349% | -0.627077 | -0.043760 | 0.003750 | 1.535096 | -3.305686 |
| XSP19May23C451.00 | CALL | 451.00 | | $16.90 / 254 | $17.66 / 254 | 0 | 0 | 21.106215% | 0.376251 | -0.053935 | 0.003761 | 1.539411 | 1.310218 |
| XSP19May23P451.00 | PUT | 451.00 | | $57.60 / 51 | $67.60 / 51 | 0 | 0 | 19.870582% | -0.623749 | -0.043949 | 0.003761 | 1.539411 | -3.284708 |
| XSP19May23C450.00 | CALL | 450.00 | $24.46 | $17.28 / 254 | $18.04 / 254 | 0 | 10 | 21.183618% | 0.379596 | -0.054099 | 0.003771 | 1.543629 | 1.321045 |
| XSP19May23P450.00 | PUT | 450.00 | | $57.00 / 51 | $67.00 / 51 | 0 | 0 | 19.963114% | -0.620404 | -0.044134 | 0.003771 | 1.543629 | -3.263692 |
| XSP19May23C449.00 | CALL | 449.00 | | $17.66 / 254 | $18.42 / 254 | 0 | 0 | 21.258021% | 0.382957 | -0.054259 | 0.003781 | 1.547747 | 1.331910 |
| XSP19May23P449.00 | PUT | 449.00 | | $56.60 / 51 | $66.60 / 51 | 0 | 0 | 20.187306% | -0.617043 | -0.044317 | 0.003781 | 1.547747 | -3.242639 |
| XSP19May23C448.00 | CALL | 448.00 | | $18.05 / 237 | $18.81 / 237 | 0 | 0 | 21.336122% | 0.386334 | -0.054416 | 0.003791 | 1.551764 | 1.342811 |
| XSP19May23P448.00 | PUT | 448.00 | | $56.00 / 51 | $66.00 / 51 | 0 | 0 | 20.272113% | -0.613666 | -0.044496 | 0.003791 | 1.551764 | -3.221550 |
| XSP19May23C447.00 | CALL | 447.00 | | $18.44 / 237 | $19.20 / 237 | 0 | 0 | 21.411282% | 0.389728 | -0.054570 | 0.003800 | 1.555679 | 1.353748 |
| XSP19May23P447.00 | PUT | 447.00 | | $55.40 / 51 | $65.40 / 51 | 0 | 0 | 20.353662% | -0.610272 | -0.044672 | 0.003800 | 1.555679 | -3.200425 |
| XSP19May23C446.00 | CALL | 446.00 | | $18.84 / 237 | $19.60 / 237 | 0 | 0 | 21.488834% | 0.393137 | -0.054720 | 0.003810 | 1.559489 | 1.364719 |
| XSP19May23P446.00 | PUT | 446.00 | | $54.80 / 51 | $64.80 / 51 | 0 | 0 | 20.432033% | -0.606863 | -0.044844 | 0.003810 | 1.559489 | -3.179265 |
| XSP19May23C444.00 | CALL | 444.00 | | $19.65 / 237 | $20.42 / 237 | 0 | 0 | 21.650096% | 0.400004 | -0.055010 | 0.003827 | 1.566792 | 1.386762 |
| XSP19May23P444.00 | PUT | 444.00 | | $53.60 / 51 | $63.60 / 51 | 0 | 0 | 20.579379% | -0.599996 | -0.045179 | 0.003827 | 1.566792 | -3.136845 |
| XSP19May23C443.00 | CALL | 443.00 | | $20.06 / 237 | $20.83 / 237 | 0 | 0 | 21.724247% | 0.403461 | -0.055150 | 0.003836 | 1.570281 | 1.397833 |
| XSP19May23P443.00 | PUT | 443.00 | | $53.00 / 51 | $63.00 / 51 | 0 | 0 | 20.646624% | -0.596539 | -0.045341 | 0.003836 | 1.570281 | -3.115586 |
| XSP19May23C442.00 | CALL | 442.00 | | $20.47 / 220 | $21.25 / 220 | 0 | 0 | 21.802093% | 0.406933 | -0.055286 | 0.003844 | 1.573659 | 1.408934 |
| XSP19May23P442.00 | PUT | 442.00 | | $57.31 / 169 | $58.10 / 169 | 0 | 0 | 20.915114% | -0.593067 | -0.045499 | 0.003844 | 1.573659 | -3.094297 |
| XSP19May23C441.00 | CALL | 441.00 | | $20.89 / 220 | $21.67 / 220 | 0 | 0 | 21.880095% | 0.410420 | -0.055419 | 0.003852 | 1.576926 | 1.420066 |
| XSP19May23P441.00 | PUT | 441.00 | | $56.75 / 169 | $57.55 / 169 | 0 | 0 | 21.004152% | -0.589580 | -0.045654 | 0.003852 | 1.576926 | -3.072977 |
| XSP19May23C440.00 | CALL | 440.00 | | $21.32 / 220 | $22.10 / 220 | 0 | 0 | 21.961567% | 0.413923 | -0.055548 | 0.003860 | 1.580079 | 1.431227 |
| XSP19May23P440.00 | PUT | 440.00 | | $56.21 / 169 | $57.00 / 169 | 0 | 0 | 21.100058% | -0.586077 | -0.045805 | 0.003860 | 1.580079 | -3.051627 |
| XSP19May23C439.00 | CALL | 439.00 | | $21.75 / 220 | $22.53 / 220 | 0 | 0 | 22.040143% | 0.417440 | -0.055673 | 0.003867 | 1.583116 | 1.442416 |
| XSP19May23P439.00 | PUT | 439.00 | | $55.66 / 169 | $56.46 / 169 | 0 | 0 | 21.192633% | -0.582560 | -0.045952 | 0.003867 | 1.583116 | -3.030250 |
| XSP19May23C438.00 | CALL | 438.00 | | $22.18 / 220 | $22.97 / 220 | 0 | 0 | 22.119102% | 0.420972 | -0.055794 | 0.003875 | 1.586037 | 1.453632 |
| XSP19May23P438.00 | PUT | 438.00 | | $55.13 / 169 | $55.92 / 169 | 0 | 0 | 21.288453% | -0.579028 | -0.046096 | 0.003875 | 1.586037 | -3.008845 |
| XSP19May23C437.00 | CALL | 437.00 | | $22.62 / 220 | $23.41 / 220 | 0 | 0 | 22.196719% | 0.424519 | -0.055912 | 0.003881 | 1.588840 | 1.464875 |
| XSP19May23P437.00 | PUT | 437.00 | | $54.59 / 169 | $55.39 / 169 | 0 | 0 | 21.381175% | -0.575481 | -0.046235 | 0.003881 | 1.588840 | -2.987414 |
| XSP19May23C436.00 | CALL | 436.00 | | $23.07 / 220 | $23.86 / 220 | 0 | 0 | 22.281415% | 0.428079 | -0.056025 | 0.003888 | 1.591523 | 1.476143 |
| XSP19May23P436.00 | PUT | 436.00 | | $54.06 / 169 | $54.86 / 169 | 0 | 0 | 21.474088% | -0.571921 | -0.046371 | 0.003888 | 1.591523 | -2.965958 |
| XSP19May23C435.00 | CALL | 435.00 | | $23.52 / 203 | $24.31 / 203 | 0 | 0 | 22.361334% | 0.431654 | -0.056135 | 0.003894 | 1.594085 | 1.487435 |
| XSP19May23P435.00 | PUT | 435.00 | | $53.54 / 186 | $54.34 / 186 | 0 | 0 | 21.568508% | -0.568346 | -0.046503 | 0.003894 | 1.594085 | -2.944478 |
| XSP19May23C434.00 | CALL | 434.00 | | $23.97 / 203 | $24.76 / 203 | 0 | 0 | 22.437222% | 0.435243 | -0.056240 | 0.003900 | 1.596524 | 1.498750 |
| XSP19May23P434.00 | PUT | 434.00 | | $53.02 / 186 | $53.82 / 186 | 0 | 0 | 21.663713% | -0.564757 | -0.046630 | 0.003900 | 1.596524 | -2.922974 |
| XSP19May23C433.00 | CALL | 433.00 | | $24.43 / 203 | $25.22 / 203 | 0 | 0 | 22.520965% | 0.438845 | -0.056342 | 0.003906 | 1.598839 | 1.510087 |
| XSP19May23P433.00 | PUT | 433.00 | | $52.50 / 186 | $53.31 / 186 | 0 | 0 | 21.757229% | -0.561155 | -0.046754 | 0.003906 | 1.598839 | -2.901449 |
| XSP19May23C432.00 | CALL | 432.00 | | $24.89 / 203 | $25.69 / 203 | 0 | 0 | 22.602421% | 0.442461 | -0.056439 | 0.003911 | 1.601029 | 1.521445 |
| XSP19May23P432.00 | PUT | 432.00 | | $51.99 / 186 | $52.80 / 186 | 0 | 0 | 21.849754% | -0.557539 | -0.046873 | 0.003911 | 1.601029 | -2.879903 |
| XSP19May23C431.00 | CALL | 431.00 | | $25.36 / 203 | $26.15 / 203 | 0 | 0 | 22.681559% | 0.446090 | -0.056532 | 0.003916 | 1.603091 | 1.532823 |
| XSP19May23P431.00 | PUT | 431.00 | | $51.49 / 186 | $52.29 / 186 | 0 | 0 | 21.946901% | -0.553910 | -0.046989 | 0.003916 | 1.603091 | -2.858337 |
| XSP19May23C430.00 | CALL | 430.00 | $34.68 | $25.83 / 203 | $26.63 / 203 | 0 | 11 | 22.764360% | 0.449731 | -0.056621 | 0.003921 | 1.605025 | 1.544219 |
| XSP19May23P430.00 | PUT | 430.00 | | $50.98 / 186 | $51.79 / 186 | 0 | 0 | 22.037593% | -0.550269 | -0.047100 | 0.003921 | 1.605025 | -2.836752 |
| XSP19May23C429.00 | CALL | 429.00 | | $26.30 / 203 | $27.10 / 203 | 0 | 0 | 22.841440% | 0.453386 | -0.056706 | 0.003925 | 1.606829 | 1.555633 |
| XSP19May23P429.00 | PUT | 429.00 | | $50.49 / 186 | $51.29 / 186 | 0 | 0 | 22.132724% | -0.546614 | -0.047207 | 0.003925 | 1.606829 | -2.815150 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $26.78 / 203 | $27.58 / 203 | 0 | 1 | 22.922202% | 0.457053 | -0.056786 | 0.003929 | 1.608502 | 1.567063 |
| XSP19May23P428.00 | PUT | 428.00 | | $49.99 / 186 | $50.80 / 186 | 0 | 0 | 22.225128% | -0.542947 | -0.047309 | 0.003929 | 1.608502 | -2.793531 |
| XSP19May23C427.00 | CALL | 427.00 | | $27.27 / 203 | $28.07 / 203 | 0 | 0 | 23.006641% | 0.460732 | -0.056862 | 0.003933 | 1.610042 | 1.578509 |
| XSP19May23P427.00 | PUT | 427.00 | | $49.50 / 186 | $50.31 / 186 | 0 | 0 | 22.317956% | -0.539268 | -0.047407 | 0.003933 | 1.610042 | -2.771898 |
| XSP19May23C426.00 | CALL | 426.00 | | $27.75 / 203 | $28.56 / 203 | 0 | 0 | 23.085422% | 0.464424 | -0.056934 | 0.003937 | 1.611448 | 1.589968 |
| XSP19May23P426.00 | PUT | 426.00 | | $49.01 / 186 | $49.82 / 186 | 0 | 0 | 22.408113% | -0.535576 | -0.047501 | 0.003937 | 1.611448 | -2.750250 |
| XSP19May23C425.00 | CALL | 425.00 | | $28.24 / 203 | $29.05 / 203 | 0 | 0 | 23.164795% | 0.468127 | -0.057001 | 0.003940 | 1.612719 | 1.601439 |
| XSP19May23P425.00 | PUT | 425.00 | | $48.53 / 186 | $49.34 / 186 | 0 | 0 | 22.501849% | -0.531873 | -0.047590 | 0.003940 | 1.612719 | -2.728590 |
| XSP19May23C424.00 | CALL | 424.00 | | $28.74 / 203 | $29.54 / 203 | 0 | 0 | 23.244773% | 0.471841 | -0.057063 | 0.003942 | 1.613854 | 1.612923 |
| XSP19May23P424.00 | PUT | 424.00 | | $48.05 / 186 | $48.86 / 186 | 0 | 0 | 22.592958% | -0.528159 | -0.047675 | 0.003942 | 1.613854 | -2.706919 |
| XSP19May23C423.00 | CALL | 423.00 | | $29.24 / 203 | $30.04 / 203 | 0 | 0 | 23.325366% | 0.475567 | -0.057121 | 0.003945 | 1.614850 | 1.624416 |
| XSP19May23P423.00 | PUT | 423.00 | | $47.58 / 186 | $48.39 / 186 | 0 | 0 | 22.687673% | -0.524433 | -0.047755 | 0.003945 | 1.614850 | -2.685237 |
| XSP19May23C422.00 | CALL | 422.00 | | $29.74 / 186 | $30.55 / 186 | 0 | 0 | 23.406108% | 0.479304 | -0.057175 | 0.003947 | 1.615708 | 1.635918 |
| XSP19May23P422.00 | PUT | 422.00 | | $47.11 / 186 | $47.92 / 186 | 0 | 0 | 22.779805% | -0.520696 | -0.047831 | 0.003947 | 1.615708 | -2.663547 |
| XSP19May23C421.00 | CALL | 421.00 | | $30.25 / 186 | $31.05 / 186 | 0 | 0 | 23.484983% | 0.483051 | -0.057224 | 0.003949 | 1.616425 | 1.647427 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $46.64 / 186 | $47.45 / 186 | 0 | 1 | 22.870555% | -0.516949 | -0.047902 | 0.003949 | 1.616425 | -2.641849 |
| XSP19May23C420.00 | CALL | 420.00 | $42.00 | $30.76 / 186 | $31.57 / 186 | 0 | 1 | 23.567603% | 0.486809 | -0.057268 | 0.003950 | 1.617001 | 1.658943 |
| XSP19May23P420.00 | PUT | 420.00 | $38.50 | $46.18 / 186 | $46.99 / 186 | 0 | 10 | 22.962339% | -0.513191 | -0.047968 | 0.003950 | 1.617001 | -2.620145 |
| XSP19May23C419.00 | CALL | 419.00 | | $31.27 / 186 | $32.08 / 186 | 0 | 0 | 23.644696% | 0.490577 | -0.057307 | 0.003951 | 1.617434 | 1.670463 |
| XSP19May23P419.00 | PUT | 419.00 | | $45.72 / 186 | $46.53 / 186 | 0 | 0 | 23.053138% | -0.509423 | -0.048030 | 0.003951 | 1.617434 | -2.598436 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $31.79 / 186 | $32.60 / 186 | 0 | 1 | 23.725553% | 0.494355 | -0.057342 | 0.003952 | 1.617724 | 1.681987 |
| XSP19May23P418.00 | PUT | 418.00 | $42.95 | $45.26 / 186 | $46.07 / 186 | 0 | 0 | 23.141436% | -0.505645 | -0.048086 | 0.003952 | 1.617724 | -2.576724 |
| XSP19May23C415.00 | CALL | 415.00 | $43.96 | $33.36 / 186 | $34.17 / 186 | 0 | 1 | 23.959917% | 0.505745 | -0.057417 | 0.003952 | 1.617718 | 1.716566 |
| XSP19May23P415.00 | PUT | 415.00 | $41.70 | $43.92 / 186 | $44.72 / 186 | 0 | 0 | 23.413146% | -0.494255 | -0.048228 | 0.003952 | 1.617718 | -2.511580 |
| XSP19May23C410.00 | CALL | 410.00 | $47.00 | $36.04 / 186 | $36.85 / 186 | 0 | 1 | 24.342648% | 0.524897 | -0.057443 | 0.003945 | 1.614734 | 1.774135 |
| XSP19May23P410.00 | PUT | 410.00 | $38.19 | $41.74 / 186 | $42.54 / 186 | 0 | 200 | 23.855880% | -0.475103 | -0.048365 | 0.003945 | 1.614734 | -2.403070 |
| XSP19May23C405.00 | CALL | 405.00 | $38.99 | $38.81 / 186 | $39.62 / 186 | 0 | 7 | 24.723882% | 0.544225 | -0.057342 | 0.003928 | 1.607934 | 1.831464 |
| XSP19May23P405.00 | PUT | 405.00 | $35.00 | $39.63 / 203 | $40.43 / 203 | 0 | 88 | 24.283686% | -0.455775 | -0.048374 | 0.003928 | 1.607934 | -2.294800 |
| XSP19May23C400.00 | CALL | 400.00 | | $41.65 / 186 | $42.46 / 186 | 0 | 0 | 25.090619% | 0.563687 | -0.057110 | 0.003902 | 1.597226 | 1.888359 |
| XSP19May23P400.00 | PUT | 400.00 | $31.22 | $37.61 / 203 | $38.40 / 203 | 0 | 10 | 24.708885% | -0.436313 | -0.048253 | 0.003902 | 1.597226 | -2.186963 |
| XSP19May23C395.00 | CALL | 395.00 | | $44.57 / 186 | $45.37 / 186 | 0 | 0 | 25.453933% | 0.583237 | -0.056745 | 0.003866 | 1.582541 | 1.944615 |
| XSP19May23P395.00 | PUT | 395.00 | | $35.66 / 220 | $36.45 / 220 | 0 | 0 | 25.124440% | -0.416763 | -0.047999 | 0.003866 | 1.582541 | -2.079765 |
| XSP19May23C390.00 | CALL | 390.00 | | $47.57 / 169 | $48.37 / 169 | 0 | 0 | 25.814998% | 0.602829 | -0.056245 | 0.003820 | 1.563839 | 2.000023 |
| XSP19May23P390.00 | PUT | 390.00 | | $33.80 / 220 | $34.57 / 220 | 0 | 0 | 25.538082% | -0.397171 | -0.047609 | 0.003820 | 1.563839 | -1.973416 |
| XSP19May23C385.00 | CALL | 385.00 | | $46.00 / 51 | $56.00 / 51 | 0 | 0 | 26.141554% | 0.622413 | -0.055609 | 0.003765 | 1.541110 | 2.054363 |
| XSP19May23P385.00 | PUT | 385.00 | | $32.00 / 237 | $32.77 / 237 | 0 | 0 | 25.943941% | -0.377587 | -0.047084 | 0.003765 | 1.541110 | -1.868134 |
| XSP19May23C380.00 | CALL | 380.00 | | $49.20 / 51 | $59.20 / 51 | 0 | 0 | 26.525382% | 0.641936 | -0.054837 | 0.003699 | 1.514376 | 2.107412 |
| XSP19May23P380.00 | PUT | 380.00 | $30.93 | $30.28 / 237 | $31.03 / 237 | 0 | 1 | 26.343248% | -0.358064 | -0.046423 | 0.003699 | 1.514376 | -1.764144 |
| XSP19May23C375.00 | CALL | 375.00 | | $52.40 / 51 | $62.40 / 51 | 0 | 0 | 26.862244% | 0.661346 | -0.053931 | 0.003624 | 1.483693 | 2.158942 |
| XSP19May23P375.00 | PUT | 375.00 | | $28.62 / 254 | $29.37 / 254 | 0 | 0 | 26.742824% | -0.338654 | -0.045627 | 0.003624 | 1.483693 | -1.661672 |
| XSP19May23C370.00 | CALL | 370.00 | | $55.80 / 51 | $65.80 / 51 | 0 | 0 | 27.280265% | 0.680589 | -0.052892 | 0.003540 | 1.449151 | 2.208725 |
| XSP19May23P370.00 | PUT | 370.00 | | $27.05 / 271 | $27.78 / 271 | 0 | 0 | 27.143473% | -0.319411 | -0.044700 | 0.003540 | 1.449151 | -1.560948 |
| XSP19May23C365.00 | CALL | 365.00 | | $59.00 / 51 | $69.00 / 51 | 0 | 0 | 27.510597% | 0.699609 | -0.051726 | 0.003447 | 1.410877 | 2.256529 |
| XSP19May23P365.00 | PUT | 365.00 | | $25.54 / 288 | $26.26 / 288 | 0 | 0 | 27.541040% | -0.300391 | -0.043644 | 0.003447 | 1.410877 | -1.462202 |
| XSP19May23C360.00 | CALL | 360.00 | | $62.40 / 51 | $72.40 / 51 | 0 | 0 | 27.827668% | 0.718351 | -0.050437 | 0.003344 | 1.369037 | 2.302127 |
| XSP19May23P360.00 | PUT | 360.00 | | $24.10 / 305 | $24.80 / 305 | 0 | 0 | 27.936501% | -0.281649 | -0.042465 | 0.003344 | 1.369037 | -1.365662 |
| XSP19May23C355.00 | CALL | 355.00 | | $66.00 / 51 | $76.00 / 51 | 0 | 0 | 28.239385% | 0.736760 | -0.049030 | 0.003234 | 1.323832 | 2.345296 |
| XSP19May23P355.00 | PUT | 355.00 | | $22.72 / 322 | $23.42 / 322 | 0 | 0 | 28.334341% | -0.263240 | -0.041170 | 0.003234 | 1.323832 | -1.271552 |
| XSP19May23C350.00 | CALL | 350.00 | | $69.40 / 51 | $79.40 / 51 | 0 | 0 | 28.453076% | 0.754781 | -0.047514 | 0.003116 | 1.275500 | 2.385816 |
| XSP19May23P350.00 | PUT | 350.00 | $20.20 | $21.41 / 339 | $22.09 / 339 | 0 | 3 | 28.732047% | -0.245219 | -0.039765 | 0.003116 | 1.275500 | -1.180091 |
| XSP19May23C345.00 | CALL | 345.00 | | $73.00 / 1 | $83.00 / 1 | 0 | 0 | 28.763420% | 0.772361 | -0.045898 | 0.002991 | 1.224314 | 2.423478 |
| XSP19May23P345.00 | PUT | 345.00 | | $20.17 / 339 | $20.83 / 356 | 0 | 0 | 29.138024% | -0.227639 | -0.038258 | 0.002991 | 1.224314 | -1.091487 |
| XSP19May23C340.00 | CALL | 340.00 | | $76.80 / 1 | $86.80 / 1 | 0 | 0 | 29.185365% | 0.789449 | -0.044190 | 0.002860 | 1.170581 | 2.458084 |
| XSP19May23P340.00 | PUT | 340.00 | $16.15 | $18.99 / 356 | $19.64 / 356 | 0 | 6 | 29.546875% | -0.210551 | -0.036661 | 0.002860 | 1.170581 | -1.005940 |
| XSP19May23C335.00 | CALL | 335.00 | | $80.40 / 1 | $90.40 / 1 | 0 | 0 | 29.392608% | 0.805996 | -0.042401 | 0.002723 | 1.114641 | 2.489447 |
| XSP19May23P335.00 | PUT | 335.00 | | $17.87 / 373 | $18.50 / 390 | 0 | 0 | 29.956862% | -0.194004 | -0.034984 | 0.002723 | 1.114641 | -0.923635 |
| XSP19May23C330.00 | CALL | 330.00 | | $84.20 / 1 | $94.20 / 1 | 0 | 0 | 29.715167% | 0.821955 | -0.040544 | 0.002582 | 1.056859 | 2.517399 |
| XSP19May23C325.00 | CALL | 325.00 | | $88.00 / 1 | $98.00 / 1 | 0 | 0 | 29.983798% | 0.837285 | -0.038632 | 0.002437 | 0.997625 | 2.541786 |
| XSP19May23P325.00 | PUT | 325.00 | | $15.79 / 424 | $16.40 / 424 | 0 | 0 | 30.791035% | -0.162715 | -0.031435 | 0.002437 | 0.997625 | -0.769413 |