XSP.IN Option Chain
End of day data from May 11, 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 |
| XSP19May23C430.00 | CALL | 430.00 | $23.90 | $22.88 / 153 | $23.57 / 203 | 6 | 11 | 22.660504% | 0.422180 | -0.054579 | 0.003974 | 1.558864 | 1.431638 |
| XSP19May23C325.00 | CALL | 325.00 | $94.76 | $67.40 / 1 | $107.40 / 1 | 4 | 0 | 29.749251% | 0.821869 | -0.039612 | 0.002647 | 1.038435 | 2.474898 |
| XSP19May23P390.00 | PUT | 390.00 | $35.31 | $35.63 / 203 | $36.31 / 153 | 2 | 0 | 24.968276% | -0.423134 | -0.047112 | 0.003976 | 1.559605 | -2.070815 |
| XSP19May23C505.00 | CALL | 505.00 | $4.48 | $3.56 / 652 | $3.96 / 527 | 1 | 2 | 18.356290% | 0.200781 | -0.038458 | 0.002850 | 1.117850 | 0.708582 |
| XSP19May23C500.00 | CALL | 500.00 | $5.24 | $4.07 / 616 | $4.49 / 493 | 1 | 1 | 18.468875% | 0.212125 | -0.039763 | 0.002944 | 1.154853 | 0.747084 |
| XSP19May23C445.00 | CALL | 445.00 | $18.23 | $16.79 / 204 | $17.45 / 204 | 1 | 7 | 21.485621% | 0.369434 | -0.052387 | 0.003832 | 1.503305 | 1.265179 |
| XSP19May23C405.00 | CALL | 405.00 | $36.78 | $35.15 / 136 | $35.86 / 186 | 1 | 7 | 24.635159% | 0.517172 | -0.056150 | 0.004048 | 1.587723 | 1.720231 |
| XSP19May23C400.00 | CALL | 400.00 | $39.50 | $37.87 / 136 | $38.57 / 186 | 1 | 0 | 25.012351% | 0.536930 | -0.056098 | 0.004034 | 1.582381 | 1.778171 |
| XSP19May23P505.00 | PUT | 505.00 | $100.39 | $88.20 / 1 | $128.20 / 1 | 0 | 2 | 13.251691% | -0.799219 | -0.027480 | 0.002850 | 1.117850 | -4.423695 |
| XSP19May23P500.00 | PUT | 500.00 | | $84.00 / 1 | $124.00 / 1 | 0 | 0 | 14.536724% | -0.787875 | -0.028894 | 0.002944 | 1.154853 | -4.334378 |
| XSP19May23C495.00 | CALL | 495.00 | $7.78 | $4.66 / 573 | $5.10 / 459 | 0 | 1 | 18.609329% | 0.223955 | -0.041062 | 0.003038 | 1.191557 | 0.787078 |
| XSP19May23P495.00 | PUT | 495.00 | | $79.60 / 1 | $119.60 / 1 | 0 | 0 | 15.030819% | -0.776045 | -0.030301 | 0.003038 | 1.191557 | -4.243570 |
| XSP19May23C490.00 | CALL | 490.00 | $8.96 | $5.34 / 531 | $5.81 / 425 | 0 | 1 | 18.781619% | 0.236277 | -0.042348 | 0.003130 | 1.227806 | 0.828562 |
| XSP19May23P490.00 | PUT | 490.00 | | $75.40 / 1 | $115.40 / 1 | 0 | 0 | 15.639813% | -0.763723 | -0.031696 | 0.003130 | 1.227806 | -4.151271 |
| XSP19May23C485.00 | CALL | 485.00 | $8.40 | $6.12 / 458 | $6.62 / 408 | 0 | 4 | 18.982094% | 0.249095 | -0.043618 | 0.003221 | 1.263433 | 0.871531 |
| XSP19May23P485.00 | PUT | 485.00 | | $71.40 / 1 | $111.40 / 1 | 0 | 0 | 16.308458% | -0.750905 | -0.033074 | 0.003221 | 1.263433 | -4.057488 |
| XSP19May23C480.00 | CALL | 480.00 | $8.98 | $7.02 / 424 | $7.53 / 374 | 0 | 2 | 19.213673% | 0.262412 | -0.044864 | 0.003310 | 1.298262 | 0.915969 |
| XSP19May23P480.00 | PUT | 480.00 | | $67.40 / 1 | $107.40 / 1 | 0 | 0 | 16.804002% | -0.737588 | -0.034429 | 0.003310 | 1.298262 | -3.962235 |
| XSP19May23C475.00 | CALL | 475.00 | | $8.03 / 390 | $8.57 / 340 | 0 | 0 | 19.473545% | 0.276229 | -0.046080 | 0.003396 | 1.332108 | 0.961855 |
| XSP19May23P475.00 | PUT | 475.00 | | $63.60 / 1 | $103.60 / 1 | 0 | 0 | 17.361959% | -0.723771 | -0.035754 | 0.003396 | 1.332108 | -3.865535 |
| XSP19May23C470.00 | CALL | 470.00 | | $9.18 / 373 | $9.74 / 323 | 0 | 0 | 19.768623% | 0.290546 | -0.047261 | 0.003479 | 1.364778 | 1.009157 |
| XSP19May23P470.00 | PUT | 470.00 | | $59.80 / 1 | $99.80 / 1 | 0 | 0 | 17.788880% | -0.709454 | -0.037044 | 0.003479 | 1.364778 | -3.767417 |
| XSP19May23C465.00 | CALL | 465.00 | $20.60 | $10.45 / 339 | $11.03 / 289 | 0 | 2 | 20.081891% | 0.305360 | -0.048400 | 0.003559 | 1.396073 | 1.057837 |
| XSP19May23P465.00 | PUT | 465.00 | | $56.20 / 1 | $96.20 / 1 | 0 | 0 | 18.275997% | -0.694640 | -0.038291 | 0.003559 | 1.396073 | -3.667923 |
| XSP19May23C460.00 | CALL | 460.00 | | $11.84 / 322 | $12.44 / 272 | 0 | 0 | 20.408602% | 0.320664 | -0.049489 | 0.003635 | 1.425786 | 1.107844 |
| XSP19May23P460.00 | PUT | 460.00 | | $52.60 / 1 | $92.60 / 1 | 0 | 0 | 18.656063% | -0.679336 | -0.039489 | 0.003635 | 1.425786 | -3.567101 |
| XSP19May23C459.00 | CALL | 459.00 | | $12.14 / 305 | $12.74 / 255 | 0 | 0 | 20.479430% | 0.323783 | -0.049700 | 0.003649 | 1.431520 | 1.118000 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $52.00 / 1 | $92.00 / 1 | 0 | 2 | 18.815388% | -0.676217 | -0.039722 | 0.003649 | 1.431520 | -3.546782 |
| XSP19May23C458.00 | CALL | 458.00 | | $12.44 / 305 | $13.04 / 255 | 0 | 0 | 20.546986% | 0.326922 | -0.049909 | 0.003664 | 1.437181 | 1.128206 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $51.40 / 1 | $91.40 / 1 | 0 | 2 | 18.969133% | -0.673078 | -0.039952 | 0.003664 | 1.437181 | -3.526414 |
| XSP19May23C457.00 | CALL | 457.00 | | $12.74 / 305 | $13.35 / 255 | 0 | 0 | 20.615054% | 0.330080 | -0.050115 | 0.003678 | 1.442767 | 1.138462 |
| XSP19May23P457.00 | PUT | 457.00 | | $50.60 / 1 | $90.60 / 1 | 0 | 0 | 18.963355% | -0.669920 | -0.040181 | 0.003678 | 1.442767 | -3.505995 |
| XSP19May23C456.00 | CALL | 456.00 | | $13.05 / 305 | $13.67 / 255 | 0 | 0 | 20.687302% | 0.333256 | -0.050319 | 0.003692 | 1.448276 | 1.148766 |
| XSP19May23P456.00 | PUT | 456.00 | | $50.00 / 51 | $90.00 / 51 | 0 | 0 | 19.108314% | -0.666744 | -0.040406 | 0.003692 | 1.448276 | -3.485528 |
| XSP19May23C455.00 | CALL | 455.00 | | $13.36 / 288 | $13.98 / 238 | 0 | 0 | 20.752681% | 0.336452 | -0.050521 | 0.003706 | 1.453706 | 1.159119 |
| XSP19May23P455.00 | PUT | 455.00 | | $49.40 / 51 | $89.40 / 51 | 0 | 0 | 19.248251% | -0.663548 | -0.040630 | 0.003706 | 1.453706 | -3.465011 |
| XSP19May23C454.00 | CALL | 454.00 | $18.00 | $13.68 / 288 | $14.31 / 238 | 0 | 3 | 20.825848% | 0.339667 | -0.050720 | 0.003720 | 1.459056 | 1.169521 |
| XSP19May23P454.00 | PUT | 454.00 | | $48.75 / 1 | $88.75 / 1 | 0 | 0 | 19.345928% | -0.660333 | -0.040851 | 0.003720 | 1.459056 | -3.444447 |
| XSP19May23C453.00 | CALL | 453.00 | | $14.01 / 288 | $14.63 / 238 | 0 | 0 | 20.895844% | 0.342901 | -0.050916 | 0.003733 | 1.464324 | 1.179969 |
| XSP19May23P453.00 | PUT | 453.00 | | $48.00 / 51 | $88.00 / 51 | 0 | 0 | 19.365336% | -0.657099 | -0.041069 | 0.003733 | 1.464324 | -3.423836 |
| XSP19May23C452.00 | CALL | 452.00 | | $14.34 / 271 | $14.97 / 221 | 0 | 0 | 20.969881% | 0.346153 | -0.051110 | 0.003746 | 1.469508 | 1.190464 |
| XSP19May23P452.00 | PUT | 452.00 | | $47.40 / 51 | $87.40 / 51 | 0 | 0 | 19.492704% | -0.653847 | -0.041284 | 0.003746 | 1.469508 | -3.403178 |
| XSP19May23C451.00 | CALL | 451.00 | | $14.67 / 271 | $15.31 / 221 | 0 | 0 | 21.041468% | 0.349424 | -0.051301 | 0.003759 | 1.474606 | 1.201005 |
| XSP19May23P451.00 | PUT | 451.00 | | $46.80 / 51 | $86.80 / 51 | 0 | 0 | 19.615686% | -0.650576 | -0.041497 | 0.003759 | 1.474606 | -3.382474 |
| XSP19May23C450.00 | CALL | 450.00 | $24.46 | $15.01 / 271 | $15.65 / 221 | 0 | 10 | 21.114321% | 0.352713 | -0.051490 | 0.003772 | 1.479618 | 1.211592 |
| XSP19May23P450.00 | PUT | 450.00 | | $46.20 / 51 | $86.20 / 51 | 0 | 0 | 19.734433% | -0.647287 | -0.041707 | 0.003772 | 1.479618 | -3.361725 |
| XSP19May23C449.00 | CALL | 449.00 | | $15.36 / 271 | $16.00 / 221 | 0 | 0 | 21.185664% | 0.356021 | -0.051675 | 0.003785 | 1.484540 | 1.222223 |
| XSP19May23P449.00 | PUT | 449.00 | | $45.55 / 1 | $85.55 / 1 | 0 | 0 | 19.813153% | -0.643979 | -0.041914 | 0.003785 | 1.484540 | -3.340931 |
| XSP19May23C448.00 | CALL | 448.00 | | $15.71 / 271 | $16.36 / 221 | 0 | 0 | 21.262062% | 0.359347 | -0.051857 | 0.003797 | 1.489372 | 1.232898 |
| XSP19May23P448.00 | PUT | 448.00 | | $44.95 / 1 | $84.95 / 1 | 0 | 0 | 19.924405% | -0.640653 | -0.042118 | 0.003797 | 1.489372 | -3.320093 |
| XSP19May23C447.00 | CALL | 447.00 | | $16.07 / 254 | $16.71 / 204 | 0 | 0 | 21.335142% | 0.362691 | -0.052037 | 0.003809 | 1.494111 | 1.243616 |
| XSP19May23P447.00 | PUT | 447.00 | | $44.35 / 1 | $84.35 / 1 | 0 | 0 | 20.033254% | -0.637309 | -0.042320 | 0.003809 | 1.494111 | -3.299211 |
| XSP19May23C446.00 | CALL | 446.00 | | $16.43 / 204 | $17.08 / 204 | 0 | 0 | 21.411954% | 0.366054 | -0.052213 | 0.003821 | 1.498756 | 1.254377 |
| XSP19May23P446.00 | PUT | 446.00 | | $43.60 / 51 | $83.60 / 51 | 0 | 0 | 20.026917% | -0.633946 | -0.042518 | 0.003821 | 1.498756 | -3.278288 |
| XSP19May23P445.00 | PUT | 445.00 | $56.50 | $43.00 / 51 | $83.00 / 51 | 0 | 1 | 20.128115% | -0.630566 | -0.042713 | 0.003832 | 1.503305 | -3.257322 |
| XSP19May23C444.00 | CALL | 444.00 | | $17.17 / 204 | $17.82 / 204 | 0 | 0 | 21.563072% | 0.372832 | -0.052557 | 0.003844 | 1.507756 | 1.276023 |
| XSP19May23P444.00 | PUT | 444.00 | | $42.40 / 51 | $82.40 / 51 | 0 | 0 | 20.225405% | -0.627168 | -0.042905 | 0.003844 | 1.507756 | -3.236316 |
| XSP19May23C443.00 | CALL | 443.00 | | $17.54 / 204 | $18.20 / 204 | 0 | 0 | 21.637482% | 0.376248 | -0.052724 | 0.003855 | 1.512108 | 1.286906 |
| XSP19May23P443.00 | PUT | 443.00 | | $41.80 / 51 | $81.80 / 51 | 0 | 0 | 20.318982% | -0.623752 | -0.043094 | 0.003855 | 1.512108 | -3.215270 |
| XSP19May23C442.00 | CALL | 442.00 | | $17.92 / 187 | $18.59 / 237 | 0 | 0 | 21.715684% | 0.379681 | -0.052888 | 0.003866 | 1.516359 | 1.297829 |
| XSP19May23P442.00 | PUT | 442.00 | | $41.20 / 51 | $81.20 / 51 | 0 | 0 | 20.409000% | -0.620319 | -0.043280 | 0.003866 | 1.516359 | -3.194184 |
| XSP19May23C441.00 | CALL | 441.00 | | $18.31 / 187 | $18.97 / 237 | 0 | 0 | 21.790908% | 0.383131 | -0.053049 | 0.003876 | 1.520507 | 1.308790 |
| XSP19May23P441.00 | PUT | 441.00 | | $40.75 / 1 | $80.75 / 1 | 0 | 0 | 20.598020% | -0.616869 | -0.043462 | 0.003876 | 1.520507 | -3.173060 |
| XSP19May23C440.00 | CALL | 440.00 | | $18.70 / 187 | $19.37 / 237 | 0 | 0 | 21.869293% | 0.386599 | -0.053206 | 0.003887 | 1.524550 | 1.319789 |
| XSP19May23P440.00 | PUT | 440.00 | | $40.15 / 1 | $80.15 / 1 | 0 | 0 | 20.680720% | -0.613401 | -0.043641 | 0.003887 | 1.524550 | -3.151898 |
| XSP19May23C439.00 | CALL | 439.00 | | $19.10 / 187 | $19.77 / 237 | 0 | 0 | 21.951822% | 0.390083 | -0.053360 | 0.003897 | 1.528488 | 1.330824 |
| XSP19May23P439.00 | PUT | 439.00 | | $39.60 / 51 | $79.60 / 51 | 0 | 0 | 20.793965% | -0.609917 | -0.043816 | 0.003897 | 1.528488 | -3.130700 |
| XSP19May23C438.00 | CALL | 438.00 | | $19.50 / 187 | $20.17 / 237 | 0 | 0 | 22.027177% | 0.393585 | -0.053510 | 0.003906 | 1.532317 | 1.341895 |
| XSP19May23P438.00 | PUT | 438.00 | | $39.00 / 51 | $79.00 / 51 | 0 | 0 | 20.870131% | -0.606415 | -0.043988 | 0.003906 | 1.532317 | -3.109466 |
| XSP19May23C437.00 | CALL | 437.00 | | $19.90 / 170 | $20.58 / 220 | 0 | 0 | 22.101020% | 0.397103 | -0.053657 | 0.003916 | 1.536037 | 1.353001 |
| XSP19May23P437.00 | PUT | 437.00 | | $38.40 / 51 | $78.40 / 51 | 0 | 0 | 20.942029% | -0.602897 | -0.044157 | 0.003916 | 1.536037 | -3.088197 |
| XSP19May23C436.00 | CALL | 436.00 | | $20.31 / 170 | $20.99 / 220 | 0 | 0 | 22.179193% | 0.400637 | -0.053800 | 0.003925 | 1.539645 | 1.364141 |
| XSP19May23P436.00 | PUT | 436.00 | | $57.14 / 169 | $57.84 / 119 | 0 | 0 | 20.804501% | -0.599363 | -0.044321 | 0.003925 | 1.539645 | -3.066894 |
| XSP19May23C435.00 | CALL | 435.00 | | $20.73 / 170 | $21.41 / 220 | 0 | 0 | 22.260794% | 0.404188 | -0.053939 | 0.003934 | 1.543140 | 1.375314 |
| XSP19May23P435.00 | PUT | 435.00 | | $56.59 / 169 | $57.28 / 119 | 0 | 0 | 20.905999% | -0.595812 | -0.044483 | 0.003934 | 1.543140 | -3.045558 |
| XSP19May23C434.00 | CALL | 434.00 | | $21.15 / 170 | $21.83 / 220 | 0 | 0 | 22.339340% | 0.407755 | -0.054075 | 0.003943 | 1.546521 | 1.386519 |
| XSP19May23P434.00 | PUT | 434.00 | | $56.04 / 169 | $56.73 / 119 | 0 | 0 | 21.000498% | -0.592245 | -0.044640 | 0.003943 | 1.546521 | -3.024190 |
| XSP19May23C433.00 | CALL | 433.00 | | $21.57 / 170 | $22.26 / 220 | 0 | 0 | 22.418219% | 0.411338 | -0.054207 | 0.003951 | 1.549785 | 1.397755 |
| XSP19May23P433.00 | PUT | 433.00 | | $55.49 / 169 | $56.18 / 119 | 0 | 0 | 21.096028% | -0.588662 | -0.044794 | 0.003951 | 1.549785 | -3.002792 |
| XSP19May23C432.00 | CALL | 432.00 | | $22.00 / 170 | $22.69 / 220 | 0 | 0 | 22.497492% | 0.414936 | -0.054335 | 0.003959 | 1.552931 | 1.409021 |
| XSP19May23P432.00 | PUT | 432.00 | | $54.95 / 169 | $55.64 / 119 | 0 | 0 | 21.194647% | -0.585064 | -0.044943 | 0.003959 | 1.552931 | -2.981363 |
| XSP19May23C431.00 | CALL | 431.00 | | $22.44 / 170 | $23.12 / 220 | 0 | 0 | 22.575125% | 0.418550 | -0.054459 | 0.003967 | 1.555958 | 1.420316 |
| XSP19May23P431.00 | PUT | 431.00 | | $54.41 / 169 | $55.10 / 119 | 0 | 0 | 21.289907% | -0.581450 | -0.045089 | 0.003967 | 1.555958 | -2.959905 |
| XSP19May23P430.00 | PUT | 430.00 | | $53.87 / 169 | $54.57 / 119 | 0 | 0 | 21.385209% | -0.577820 | -0.045231 | 0.003974 | 1.558864 | -2.938420 |
| XSP19May23C429.00 | CALL | 429.00 | | $23.32 / 153 | $24.01 / 203 | 0 | 0 | 22.737607% | 0.425824 | -0.054695 | 0.003981 | 1.561646 | 1.442987 |
| XSP19May23P429.00 | PUT | 429.00 | | $53.34 / 169 | $54.04 / 119 | 0 | 0 | 21.480630% | -0.574176 | -0.045369 | 0.003981 | 1.561646 | -2.916907 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $23.77 / 153 | $24.46 / 203 | 0 | 1 | 22.816893% | 0.429484 | -0.054808 | 0.003988 | 1.564304 | 1.454362 |
| XSP19May23P428.00 | PUT | 428.00 | | $52.82 / 186 | $53.52 / 136 | 0 | 0 | 21.581755% | -0.570516 | -0.045503 | 0.003988 | 1.564304 | -2.895369 |
| XSP19May23C427.00 | CALL | 427.00 | | $24.22 / 153 | $24.91 / 203 | 0 | 0 | 22.897648% | 0.433158 | -0.054916 | 0.003994 | 1.566836 | 1.465762 |
| XSP19May23P427.00 | PUT | 427.00 | | $52.29 / 186 | $52.99 / 136 | 0 | 0 | 21.668475% | -0.566842 | -0.045633 | 0.003994 | 1.566836 | -2.873807 |
| XSP19May23C426.00 | CALL | 426.00 | | $24.67 / 153 | $25.37 / 203 | 0 | 0 | 22.976633% | 0.436846 | -0.055019 | 0.004000 | 1.569241 | 1.477185 |
| XSP19May23P426.00 | PUT | 426.00 | | $51.78 / 186 | $52.48 / 136 | 0 | 0 | 21.767952% | -0.563154 | -0.045759 | 0.004000 | 1.569241 | -2.852221 |
| XSP19May23C425.00 | CALL | 425.00 | | $25.13 / 153 | $25.83 / 203 | 0 | 0 | 23.056158% | 0.440549 | -0.055119 | 0.004006 | 1.571516 | 1.488630 |
| XSP19May23P425.00 | PUT | 425.00 | | $51.26 / 136 | $51.97 / 136 | 0 | 0 | 21.859768% | -0.559451 | -0.045880 | 0.004006 | 1.571516 | -2.830613 |
| XSP19May23C424.00 | CALL | 424.00 | | $25.60 / 153 | $26.30 / 203 | 0 | 0 | 23.139420% | 0.444265 | -0.055215 | 0.004012 | 1.573661 | 1.500096 |
| XSP19May23P424.00 | PUT | 424.00 | | $50.76 / 136 | $51.46 / 136 | 0 | 0 | 21.959230% | -0.555735 | -0.045997 | 0.004012 | 1.573661 | -2.808984 |
| XSP19May23C423.00 | CALL | 423.00 | | $26.07 / 153 | $26.77 / 203 | 0 | 0 | 23.220042% | 0.447996 | -0.055306 | 0.004017 | 1.575674 | 1.511582 |
| XSP19May23P423.00 | PUT | 423.00 | | $50.25 / 136 | $50.96 / 136 | 0 | 0 | 22.051617% | -0.552004 | -0.046110 | 0.004017 | 1.575674 | -2.787335 |
| XSP19May23C422.00 | CALL | 422.00 | | $26.54 / 153 | $27.24 / 203 | 0 | 0 | 23.298051% | 0.451739 | -0.055392 | 0.004022 | 1.577553 | 1.523087 |
| XSP19May23P422.00 | PUT | 422.00 | | $49.75 / 136 | $50.46 / 136 | 0 | 0 | 22.145717% | -0.548261 | -0.046219 | 0.004022 | 1.577553 | -2.765668 |
| XSP19May23C421.00 | CALL | 421.00 | | $27.02 / 153 | $27.72 / 203 | 0 | 0 | 23.379819% | 0.455496 | -0.055475 | 0.004026 | 1.579297 | 1.534609 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $49.26 / 136 | $49.96 / 136 | 0 | 1 | 22.240181% | -0.544504 | -0.046323 | 0.004026 | 1.579297 | -2.743983 |
| XSP19May23C420.00 | CALL | 420.00 | $42.00 | $27.50 / 153 | $28.20 / 203 | 0 | 1 | 23.459002% | 0.459266 | -0.055552 | 0.004030 | 1.580904 | 1.546147 |
| XSP19May23P420.00 | PUT | 420.00 | $38.50 | $48.77 / 136 | $49.47 / 136 | 0 | 10 | 22.335027% | -0.540734 | -0.046422 | 0.004030 | 1.580904 | -2.722282 |
| XSP19May23C419.00 | CALL | 419.00 | | $27.98 / 153 | $28.69 / 203 | 0 | 0 | 23.538791% | 0.463049 | -0.055626 | 0.004034 | 1.582374 | 1.557700 |
| XSP19May23P419.00 | PUT | 419.00 | | $48.28 / 136 | $48.98 / 136 | 0 | 0 | 22.427102% | -0.536951 | -0.046517 | 0.004034 | 1.582374 | -2.700566 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $28.47 / 136 | $29.18 / 186 | 0 | 1 | 23.619195% | 0.466844 | -0.055694 | 0.004037 | 1.583704 | 1.569266 |
| XSP19May23P418.00 | PUT | 418.00 | $42.95 | $47.79 / 136 | $48.50 / 136 | 0 | 0 | 22.519607% | -0.533156 | -0.046608 | 0.004037 | 1.583704 | -2.678837 |
| XSP19May23C415.00 | CALL | 415.00 | $43.96 | $29.96 / 136 | $30.67 / 186 | 0 | 1 | 23.857426% | 0.478300 | -0.055873 | 0.004045 | 1.586844 | 1.604033 |
| XSP19May23P415.00 | PUT | 415.00 | $41.70 | $46.36 / 136 | $47.07 / 136 | 0 | 0 | 22.796724% | -0.521700 | -0.046851 | 0.004045 | 1.586844 | -2.613581 |
| XSP19May23C410.00 | CALL | 410.00 | $47.00 | $32.51 / 136 | $33.22 / 186 | 0 | 1 | 24.248306% | 0.497615 | -0.056074 | 0.004051 | 1.589167 | 1.662121 |
| XSP19May23P410.00 | PUT | 410.00 | $38.19 | $44.05 / 186 | $44.75 / 136 | 0 | 200 | 23.248984% | -0.502385 | -0.047161 | 0.004051 | 1.589167 | -2.504678 |
| XSP19May23P405.00 | PUT | 405.00 | $35.00 | $41.82 / 186 | $42.52 / 136 | 0 | 88 | 23.691418% | -0.482828 | -0.047346 | 0.004048 | 1.587723 | -2.395754 |
| XSP19May23P400.00 | PUT | 400.00 | $31.22 | $39.68 / 203 | $40.37 / 153 | 0 | 10 | 24.124138% | -0.463070 | -0.047402 | 0.004034 | 1.582381 | -2.286999 |
| XSP19May23C395.00 | CALL | 395.00 | | $40.66 / 136 | $41.37 / 186 | 0 | 0 | 25.378835% | 0.556844 | -0.055912 | 0.004010 | 1.573036 | 1.835740 |
| XSP19May23P395.00 | PUT | 395.00 | | $37.61 / 203 | $38.30 / 153 | 0 | 0 | 24.548899% | -0.443156 | -0.047325 | 0.004010 | 1.573036 | -2.178615 |
| XSP19May23C390.00 | CALL | 390.00 | | $43.54 / 119 | $44.25 / 169 | 0 | 0 | 25.745067% | 0.576866 | -0.055590 | 0.003976 | 1.559605 | 1.892726 |
| XSP19May23C385.00 | CALL | 385.00 | | $46.50 / 119 | $47.20 / 169 | 0 | 0 | 26.104176% | 0.596946 | -0.055130 | 0.003931 | 1.542038 | 1.948907 |
| XSP19May23P385.00 | PUT | 385.00 | | $33.72 / 220 | $34.39 / 170 | 0 | 0 | 25.376511% | -0.403054 | -0.046760 | 0.003931 | 1.542038 | -1.963819 |
| XSP19May23C380.00 | CALL | 380.00 | | $29.60 / 51 | $69.60 / 51 | 0 | 0 | 26.273135% | 0.617030 | -0.054530 | 0.003876 | 1.520316 | 2.004057 |
| XSP19May23P380.00 | PUT | 380.00 | $30.93 | $31.88 / 220 | $32.55 / 170 | 0 | 1 | 25.778255% | -0.382970 | -0.046269 | 0.003876 | 1.520316 | -1.857855 |
| XSP19May23C375.00 | CALL | 375.00 | | $32.60 / 51 | $72.60 / 51 | 0 | 0 | 26.547841% | 0.637065 | -0.053790 | 0.003810 | 1.494452 | 2.057938 |
| XSP19May23P375.00 | PUT | 375.00 | | $30.12 / 237 | $30.78 / 187 | 0 | 0 | 26.174799% | -0.362935 | -0.045638 | 0.003810 | 1.494452 | -1.753158 |
| XSP19May23C370.00 | CALL | 370.00 | | $35.80 / 51 | $75.80 / 51 | 0 | 0 | 26.905473% | 0.656992 | -0.052912 | 0.003733 | 1.464497 | 2.110314 |
| XSP19May23P370.00 | PUT | 370.00 | | $28.44 / 254 | $29.09 / 204 | 0 | 0 | 26.576307% | -0.343008 | -0.044869 | 0.003733 | 1.464497 | -1.649968 |
| XSP19May23C365.00 | CALL | 365.00 | | $39.00 / 51 | $79.00 / 51 | 0 | 0 | 27.205479% | 0.676754 | -0.051898 | 0.003647 | 1.430540 | 2.160942 |
| XSP19May23P365.00 | PUT | 365.00 | | $26.83 / 271 | $27.47 / 221 | 0 | 0 | 26.969458% | -0.323246 | -0.043964 | 0.003647 | 1.430540 | -1.548526 |
| XSP19May23C360.00 | CALL | 360.00 | | $42.40 / 51 | $82.40 / 51 | 0 | 0 | 27.592813% | 0.696292 | -0.050752 | 0.003550 | 1.392709 | 2.209579 |
| XSP19May23P360.00 | PUT | 360.00 | | $25.30 / 288 | $25.93 / 238 | 0 | 0 | 27.368684% | -0.303708 | -0.042926 | 0.003550 | 1.392709 | -1.449074 |
| XSP19May23C355.00 | CALL | 355.00 | | $45.80 / 51 | $85.80 / 51 | 0 | 0 | 27.928855% | 0.715545 | -0.049479 | 0.003445 | 1.351172 | 2.255985 |
| XSP19May23P355.00 | PUT | 355.00 | | $23.83 / 288 | $24.45 / 238 | 0 | 0 | 27.760435% | -0.284455 | -0.041761 | 0.003445 | 1.351172 | -1.351853 |
| XSP19May23C350.00 | CALL | 350.00 | | $49.20 / 51 | $89.20 / 51 | 0 | 0 | 28.209487% | 0.734456 | -0.048084 | 0.003330 | 1.306136 | 2.299924 |
| XSP19May23P350.00 | PUT | 350.00 | $20.20 | $22.44 / 305 | $23.05 / 255 | 0 | 3 | 28.159655% | -0.265544 | -0.040476 | 0.003330 | 1.306136 | -1.257100 |
| XSP19May23C345.00 | CALL | 345.00 | | $52.80 / 1 | $92.80 / 1 | 0 | 0 | 28.591421% | 0.752965 | -0.046577 | 0.003207 | 1.257849 | 2.341163 |
| XSP19May23P345.00 | PUT | 345.00 | | $21.12 / 322 | $21.72 / 272 | 0 | 0 | 28.565726% | -0.247035 | -0.039077 | 0.003207 | 1.257849 | -1.165046 |
| XSP19May23C340.00 | CALL | 340.00 | | $56.40 / 1 | $96.40 / 1 | 0 | 0 | 28.922715% | 0.771015 | -0.044965 | 0.003076 | 1.206596 | 2.379483 |
| XSP19May23P340.00 | PUT | 340.00 | $16.15 | $19.87 / 339 | $20.45 / 289 | 0 | 6 | 28.974391% | -0.228985 | -0.037574 | 0.003076 | 1.206596 | -1.075911 |
| XSP19May23C335.00 | CALL | 335.00 | | $59.80 / 1 | $99.80 / 1 | 0 | 0 | 29.034126% | 0.788550 | -0.043259 | 0.002939 | 1.152701 | 2.414673 |
| XSP19May23P335.00 | PUT | 335.00 | | $18.68 / 356 | $19.25 / 306 | 0 | 0 | 29.384744% | -0.211450 | -0.035977 | 0.002939 | 1.152701 | -0.989907 |
| XSP19May23C330.00 | CALL | 330.00 | | $63.60 / 1 | $103.60 / 1 | 0 | 0 | 29.415560% | 0.805518 | -0.041471 | 0.002795 | 1.096518 | 2.446538 |
| XSP19May23P330.00 | PUT | 330.00 | $17.36 | $17.56 / 373 | $18.11 / 323 | 0 | 7 | 29.803021% | -0.194482 | -0.034297 | 0.002795 | 1.096518 | -0.907227 |
| XSP19May23P325.00 | PUT | 325.00 | | $16.49 / 390 | $17.03 / 340 | 0 | 0 | 30.224140% | -0.178131 | -0.032547 | 0.002647 | 1.038435 | -0.828053 |