XSP.IN Option Chain
End of day data from May 13, 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 |
| XSP19May23C438.00 | CALL | 438.00 | $22.15 | $22.06 / 170 | $22.78 / 220 | 34 | 0 | 21.446553% | 0.428056 | -0.056158 | 0.003938 | 1.594200 | 1.477145 |
| XSP19May23C405.00 | CALL | 405.00 | $38.65 | $38.93 / 136 | $39.69 / 186 | 34 | 8 | 24.005085% | 0.553681 | -0.057480 | 0.003967 | 1.605931 | 1.861411 |
| XSP19May23P325.00 | PUT | 325.00 | $15.00 | $14.40 / 374 | $14.94 / 424 | 6 | 0 | 30.099463% | -0.153026 | -0.029900 | 0.002371 | 0.959822 | -0.718440 |
| XSP19May23C505.00 | CALL | 505.00 | $4.48 | $3.88 / 493 | $4.32 / 493 | 0 | 1 | 17.453467% | 0.224803 | -0.042109 | 0.003008 | 1.217732 | 0.804487 |
| XSP19May23P505.00 | PUT | 505.00 | $100.39 | $79.92 / 1 | $119.92 / 1 | 0 | 2 | 14.455849% | -0.775197 | -0.029703 | 0.003008 | 1.217732 | -4.295109 |
| XSP19May23C500.00 | CALL | 500.00 | $5.24 | $4.48 / 459 | $4.95 / 459 | 0 | 0 | 17.599977% | 0.237029 | -0.043416 | 0.003098 | 1.254278 | 0.846411 |
| XSP19May23P500.00 | PUT | 500.00 | | $75.66 / 1 | $115.66 / 1 | 0 | 0 | 15.022689% | -0.762971 | -0.031132 | 0.003098 | 1.254278 | -4.202693 |
| XSP19May23C495.00 | CALL | 495.00 | $7.78 | $5.18 / 425 | $5.68 / 425 | 0 | 1 | 17.780431% | 0.249739 | -0.044706 | 0.003187 | 1.290189 | 0.889813 |
| XSP19May23P495.00 | PUT | 495.00 | | $71.50 / 1 | $111.50 / 1 | 0 | 0 | 15.539348% | -0.750261 | -0.032545 | 0.003187 | 1.290189 | -4.108800 |
| XSP19May23C490.00 | CALL | 490.00 | $8.96 | $5.99 / 391 | $6.51 / 488 | 0 | 1 | 17.987739% | 0.262937 | -0.045972 | 0.003274 | 1.325291 | 0.934677 |
| XSP19May23P490.00 | PUT | 490.00 | | $67.45 / 1 | $107.45 / 1 | 0 | 0 | 16.025514% | -0.737063 | -0.033934 | 0.003274 | 1.325291 | -4.013445 |
| XSP19May23C485.00 | CALL | 485.00 | $8.40 | $6.92 / 374 | $7.47 / 467 | 0 | 4 | 18.232915% | 0.276623 | -0.047209 | 0.003358 | 1.359401 | 0.980982 |
| XSP19May23P485.00 | PUT | 485.00 | | $63.51 / 1 | $103.51 / 1 | 0 | 0 | 16.488635% | -0.723377 | -0.035295 | 0.003358 | 1.359401 | -3.916649 |
| XSP19May23C480.00 | CALL | 480.00 | $8.98 | $7.97 / 340 | $8.54 / 425 | 0 | 2 | 18.495243% | 0.290796 | -0.048411 | 0.003439 | 1.392329 | 1.028696 |
| XSP19May23P480.00 | PUT | 480.00 | | $59.68 / 1 | $99.68 / 1 | 0 | 0 | 16.926333% | -0.709204 | -0.036619 | 0.003439 | 1.392329 | -3.818444 |
| XSP19May23C475.00 | CALL | 475.00 | $7.35 | $9.15 / 306 | $9.75 / 356 | 0 | 3 | 18.786769% | 0.305454 | -0.049571 | 0.003517 | 1.423877 | 1.077779 |
| XSP19May23P475.00 | PUT | 475.00 | | $55.99 / 1 | $95.99 / 1 | 0 | 0 | 17.374461% | -0.694546 | -0.037902 | 0.003517 | 1.423877 | -3.718870 |
| XSP19May23C470.00 | CALL | 470.00 | $9.22 | $10.48 / 289 | $11.09 / 339 | 0 | 1 | 19.106247% | 0.320590 | -0.050682 | 0.003591 | 1.453843 | 1.128183 |
| XSP19May23P470.00 | PUT | 470.00 | | $52.42 / 1 | $92.42 / 1 | 0 | 0 | 17.805703% | -0.679410 | -0.039135 | 0.003591 | 1.453843 | -3.617975 |
| XSP19May23C465.00 | CALL | 465.00 | $10.38 | $11.93 / 255 | $12.57 / 305 | 0 | 3 | 19.440689% | 0.336197 | -0.051736 | 0.003661 | 1.482018 | 1.179848 |
| XSP19May23P465.00 | PUT | 465.00 | | $49.00 / 2 | $89.00 / 2 | 0 | 0 | 18.253293% | -0.663803 | -0.040313 | 0.003661 | 1.482018 | -3.515819 |
| XSP19May23C460.00 | CALL | 460.00 | $11.86 | $13.52 / 238 | $14.17 / 288 | 0 | 1 | 19.787233% | 0.352266 | -0.052728 | 0.003726 | 1.508191 | 1.232704 |
| XSP19May23P460.00 | PUT | 460.00 | | $45.74 / 1 | $85.74 / 1 | 0 | 0 | 18.719957% | -0.647734 | -0.041427 | 0.003726 | 1.508191 | -3.412472 |
| XSP19May23C459.00 | CALL | 459.00 | $12.01 | $13.85 / 238 | $14.51 / 288 | 0 | 1 | 19.858155% | 0.355534 | -0.052918 | 0.003738 | 1.513167 | 1.243412 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $45.10 / 2 | $85.10 / 2 | 0 | 2 | 18.810254% | -0.644466 | -0.041642 | 0.003738 | 1.513167 | -3.391666 |
| XSP19May23C458.00 | CALL | 458.00 | $12.35 | $14.19 / 221 | $14.85 / 271 | 0 | 1 | 19.930265% | 0.358819 | -0.053105 | 0.003750 | 1.518052 | 1.254163 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $44.47 / 1 | $84.47 / 1 | 0 | 2 | 18.903897% | -0.641181 | -0.041854 | 0.003750 | 1.518052 | -3.370817 |
| XSP19May23C457.00 | CALL | 457.00 | | $14.53 / 221 | $15.20 / 271 | 0 | 0 | 20.003181% | 0.362123 | -0.053289 | 0.003762 | 1.522846 | 1.264957 |
| XSP19May23P457.00 | PUT | 457.00 | | $43.80 / 2 | $83.80 / 51 | 0 | 0 | 18.965516% | -0.637877 | -0.042062 | 0.003762 | 1.522846 | -3.349924 |
| XSP19May23C456.00 | CALL | 456.00 | | $14.88 / 221 | $15.55 / 271 | 0 | 0 | 20.070921% | 0.365444 | -0.053471 | 0.003773 | 1.527545 | 1.275794 |
| XSP19May23P456.00 | PUT | 456.00 | | $43.22 / 1 | $83.22 / 1 | 0 | 0 | 19.087280% | -0.634556 | -0.042268 | 0.003773 | 1.527545 | -3.328989 |
| XSP19May23C455.00 | CALL | 455.00 | | $15.24 / 221 | $15.91 / 271 | 0 | 0 | 20.147044% | 0.368782 | -0.053649 | 0.003785 | 1.532150 | 1.286672 |
| XSP19May23P455.00 | PUT | 455.00 | | $42.61 / 1 | $82.61 / 1 | 0 | 0 | 19.185475% | -0.631218 | -0.042471 | 0.003785 | 1.532150 | -3.308013 |
| XSP19May23C454.00 | CALL | 454.00 | $18.00 | $15.59 / 204 | $16.28 / 254 | 0 | 3 | 20.219767% | 0.372138 | -0.053824 | 0.003796 | 1.536657 | 1.297591 |
| XSP19May23P454.00 | PUT | 454.00 | | $42.00 / 2 | $82.00 / 2 | 0 | 0 | 19.274409% | -0.627862 | -0.042671 | 0.003796 | 1.536657 | -3.286995 |
| XSP19May23C453.00 | CALL | 453.00 | | $15.96 / 204 | $16.64 / 254 | 0 | 0 | 20.292616% | 0.375511 | -0.053996 | 0.003807 | 1.541065 | 1.308550 |
| XSP19May23P453.00 | PUT | 453.00 | | $41.39 / 1 | $81.39 / 1 | 0 | 0 | 19.364355% | -0.624489 | -0.042867 | 0.003807 | 1.541065 | -3.265938 |
| XSP19May23C452.00 | CALL | 452.00 | | $16.33 / 204 | $17.02 / 254 | 0 | 0 | 20.369014% | 0.378901 | -0.054165 | 0.003817 | 1.545373 | 1.319549 |
| XSP19May23P452.00 | PUT | 452.00 | | $40.79 / 1 | $80.79 / 1 | 0 | 0 | 19.457353% | -0.621099 | -0.043061 | 0.003817 | 1.545373 | -3.244842 |
| XSP19May23C451.00 | CALL | 451.00 | | $16.71 / 204 | $17.39 / 254 | 0 | 0 | 20.442244% | 0.382307 | -0.054331 | 0.003828 | 1.549579 | 1.330585 |
| XSP19May23P451.00 | PUT | 451.00 | | $40.20 / 2 | $80.20 / 2 | 0 | 0 | 19.553443% | -0.617693 | -0.043251 | 0.003828 | 1.549579 | -3.223707 |
| XSP19May23C450.00 | CALL | 450.00 | $24.46 | $17.09 / 187 | $17.78 / 237 | 0 | 10 | 20.519053% | 0.385731 | -0.054493 | 0.003838 | 1.553681 | 1.341660 |
| XSP19May23P450.00 | PUT | 450.00 | | $39.61 / 1 | $79.61 / 1 | 0 | 0 | 19.645911% | -0.614269 | -0.043438 | 0.003838 | 1.553681 | -3.202534 |
| XSP19May23C449.00 | CALL | 449.00 | | $17.47 / 187 | $18.17 / 237 | 0 | 0 | 20.592778% | 0.389171 | -0.054652 | 0.003848 | 1.557677 | 1.352771 |
| XSP19May23P449.00 | PUT | 449.00 | | $39.02 / 1 | $79.02 / 1 | 0 | 0 | 19.734882% | -0.610829 | -0.043621 | 0.003848 | 1.557677 | -3.181325 |
| XSP19May23C448.00 | CALL | 448.00 | | $17.86 / 187 | $18.56 / 237 | 0 | 0 | 20.666783% | 0.392627 | -0.054807 | 0.003857 | 1.561566 | 1.363917 |
| XSP19May23P448.00 | PUT | 448.00 | | $38.40 / 2 | $78.40 / 51 | 0 | 0 | 19.800481% | -0.607373 | -0.043801 | 0.003857 | 1.561566 | -3.160080 |
| XSP19May23C447.00 | CALL | 447.00 | | $18.26 / 187 | $18.96 / 237 | 0 | 0 | 20.744001% | 0.396100 | -0.054959 | 0.003867 | 1.565347 | 1.375099 |
| XSP19May23P447.00 | PUT | 447.00 | | $37.86 / 1 | $77.86 / 1 | 0 | 0 | 19.915987% | -0.603900 | -0.043977 | 0.003867 | 1.565347 | -3.138800 |
| XSP19May23C446.00 | CALL | 446.00 | | $18.66 / 187 | $19.37 / 237 | 0 | 0 | 20.819930% | 0.399589 | -0.055107 | 0.003876 | 1.569016 | 1.386314 |
| XSP19May23P446.00 | PUT | 446.00 | | $37.29 / 1 | $77.29 / 1 | 0 | 0 | 20.008149% | -0.600411 | -0.044150 | 0.003876 | 1.569016 | -3.117487 |
| XSP19May23C445.00 | CALL | 445.00 | $18.23 | $19.07 / 187 | $19.78 / 237 | 0 | 8 | 20.901855% | 0.403094 | -0.055252 | 0.003885 | 1.572574 | 1.397563 |
| XSP19May23P445.00 | PUT | 445.00 | $56.50 | $36.73 / 1 | $76.73 / 1 | 0 | 1 | 20.102811% | -0.596906 | -0.044319 | 0.003885 | 1.572574 | -3.096140 |
| XSP19May23C444.00 | CALL | 444.00 | | $19.48 / 170 | $20.19 / 220 | 0 | 0 | 20.973630% | 0.406614 | -0.055393 | 0.003893 | 1.576018 | 1.408844 |
| XSP19May23P444.00 | PUT | 444.00 | | $36.16 / 1 | $76.16 / 1 | 0 | 0 | 20.191659% | -0.593386 | -0.044485 | 0.003893 | 1.576018 | -3.074761 |
| XSP19May23C443.00 | CALL | 443.00 | | $19.90 / 170 | $20.61 / 220 | 0 | 0 | 21.053152% | 0.410150 | -0.055530 | 0.003901 | 1.579346 | 1.420156 |
| XSP19May23P443.00 | PUT | 443.00 | | $55.26 / 169 | $56.00 / 119 | 0 | 0 | 20.298990% | -0.589850 | -0.044647 | 0.003901 | 1.579346 | -3.053351 |
| XSP19May23C442.00 | CALL | 442.00 | | $20.32 / 170 | $21.04 / 220 | 0 | 0 | 21.132668% | 0.413701 | -0.055663 | 0.003909 | 1.582557 | 1.431497 |
| XSP19May23P442.00 | PUT | 442.00 | | $54.71 / 169 | $55.45 / 119 | 0 | 0 | 20.388332% | -0.586299 | -0.044805 | 0.003909 | 1.582557 | -3.031911 |
| XSP19May23C441.00 | CALL | 441.00 | | $20.75 / 170 | $21.46 / 220 | 0 | 0 | 21.209079% | 0.417268 | -0.055793 | 0.003917 | 1.585650 | 1.442868 |
| XSP19May23P441.00 | PUT | 441.00 | | $54.16 / 169 | $54.91 / 119 | 0 | 0 | 20.481326% | -0.582732 | -0.044959 | 0.003917 | 1.585650 | -3.010442 |
| XSP19May23C440.00 | CALL | 440.00 | | $21.18 / 170 | $21.90 / 220 | 0 | 0 | 21.288896% | 0.420849 | -0.055919 | 0.003924 | 1.588622 | 1.454267 |
| XSP19May23P440.00 | PUT | 440.00 | | $53.62 / 169 | $54.37 / 119 | 0 | 0 | 20.574139% | -0.579151 | -0.045109 | 0.003924 | 1.588622 | -2.988944 |
| XSP19May23C439.00 | CALL | 439.00 | | $21.62 / 170 | $22.34 / 220 | 0 | 0 | 21.368961% | 0.424445 | -0.056041 | 0.003931 | 1.591472 | 1.465693 |
| XSP19May23P439.00 | PUT | 439.00 | | $53.08 / 169 | $53.83 / 119 | 0 | 0 | 20.663687% | -0.575555 | -0.045256 | 0.003931 | 1.591472 | -2.967420 |
| XSP19May23P438.00 | PUT | 438.00 | | $52.55 / 169 | $53.30 / 119 | 0 | 0 | 20.756471% | -0.571944 | -0.045398 | 0.003938 | 1.594200 | -2.945870 |
| XSP19May23C437.00 | CALL | 437.00 | | $22.50 / 153 | $23.23 / 203 | 0 | 0 | 21.522484% | 0.431681 | -0.056272 | 0.003944 | 1.596802 | 1.488622 |
| XSP19May23P437.00 | PUT | 437.00 | | $52.02 / 169 | $52.77 / 119 | 0 | 0 | 20.846168% | -0.568319 | -0.045536 | 0.003944 | 1.596802 | -2.924295 |
| XSP19May23C436.00 | CALL | 436.00 | | $22.95 / 153 | $23.68 / 203 | 0 | 0 | 21.601549% | 0.435320 | -0.056382 | 0.003951 | 1.599277 | 1.500122 |
| XSP19May23P436.00 | PUT | 436.00 | | $51.50 / 169 | $52.25 / 169 | 0 | 0 | 20.941056% | -0.564680 | -0.045671 | 0.003951 | 1.599277 | -2.902697 |
| XSP19May23C435.00 | CALL | 435.00 | | $23.41 / 153 | $24.14 / 203 | 0 | 0 | 21.682529% | 0.438973 | -0.056487 | 0.003956 | 1.601625 | 1.511645 |
| XSP19May23P435.00 | PUT | 435.00 | | $50.98 / 186 | $51.73 / 186 | 0 | 0 | 21.028649% | -0.561027 | -0.045801 | 0.003956 | 1.601625 | -2.881076 |
| XSP19May23C434.00 | CALL | 434.00 | | $23.87 / 153 | $24.60 / 203 | 0 | 0 | 21.759710% | 0.442639 | -0.056588 | 0.003962 | 1.603843 | 1.523189 |
| XSP19May23P434.00 | PUT | 434.00 | | $50.47 / 186 | $51.22 / 186 | 0 | 0 | 21.122654% | -0.557361 | -0.045926 | 0.003962 | 1.603843 | -2.859433 |
| XSP19May23C433.00 | CALL | 433.00 | | $24.33 / 153 | $25.07 / 203 | 0 | 0 | 21.841760% | 0.446319 | -0.056685 | 0.003967 | 1.605930 | 1.534754 |
| XSP19May23P433.00 | PUT | 433.00 | | $49.96 / 186 | $50.71 / 186 | 0 | 0 | 21.212395% | -0.553681 | -0.046048 | 0.003967 | 1.605930 | -2.837771 |
| XSP19May23C432.00 | CALL | 432.00 | | $24.80 / 153 | $25.54 / 203 | 0 | 0 | 21.920262% | 0.450012 | -0.056778 | 0.003972 | 1.607885 | 1.546337 |
| XSP19May23P432.00 | PUT | 432.00 | | $49.45 / 186 | $50.21 / 186 | 0 | 0 | 21.301618% | -0.549988 | -0.046165 | 0.003972 | 1.607885 | -2.816089 |
| XSP19May23C431.00 | CALL | 431.00 | | $25.28 / 153 | $26.01 / 203 | 0 | 0 | 22.000195% | 0.453718 | -0.056866 | 0.003976 | 1.609706 | 1.557938 |
| XSP19May23P431.00 | PUT | 431.00 | | $48.95 / 186 | $49.71 / 186 | 0 | 0 | 21.395800% | -0.546282 | -0.046278 | 0.003976 | 1.609706 | -2.794389 |
| XSP19May23C430.00 | CALL | 430.00 | $23.90 | $25.75 / 153 | $26.49 / 203 | 0 | 17 | 22.077454% | 0.457437 | -0.056950 | 0.003980 | 1.611392 | 1.569556 |
| XSP19May23P430.00 | PUT | 430.00 | | $48.46 / 186 | $49.21 / 186 | 0 | 0 | 21.486437% | -0.542563 | -0.046386 | 0.003980 | 1.611392 | -2.772673 |
| XSP19May23C429.00 | CALL | 429.00 | | $26.24 / 153 | $26.97 / 203 | 0 | 0 | 22.158290% | 0.461168 | -0.057029 | 0.003984 | 1.612941 | 1.581190 |
| XSP19May23P429.00 | PUT | 429.00 | | $47.97 / 186 | $48.72 / 186 | 0 | 0 | 21.578148% | -0.538832 | -0.046490 | 0.003984 | 1.612941 | -2.750942 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $26.72 / 153 | $27.46 / 203 | 0 | 1 | 22.236485% | 0.464911 | -0.057104 | 0.003988 | 1.614351 | 1.592837 |
| XSP19May23P428.00 | PUT | 428.00 | | $47.48 / 186 | $48.23 / 186 | 0 | 0 | 21.667092% | -0.535089 | -0.046590 | 0.003988 | 1.614351 | -2.729196 |
| XSP19May23C427.00 | CALL | 427.00 | | $27.21 / 136 | $27.95 / 186 | 0 | 0 | 22.315168% | 0.468666 | -0.057175 | 0.003991 | 1.615623 | 1.604497 |
| XSP19May23P427.00 | PUT | 427.00 | | $46.99 / 186 | $47.75 / 186 | 0 | 0 | 21.756411% | -0.531334 | -0.046685 | 0.003991 | 1.615623 | -2.707438 |
| XSP19May23C426.00 | CALL | 426.00 | | $27.71 / 136 | $28.45 / 186 | 0 | 0 | 22.397453% | 0.472433 | -0.057240 | 0.003994 | 1.616753 | 1.616169 |
| XSP19May23P426.00 | PUT | 426.00 | | $46.52 / 186 | $47.27 / 186 | 0 | 0 | 21.849224% | -0.527567 | -0.046775 | 0.003994 | 1.616753 | -2.685668 |
| XSP19May23C425.00 | CALL | 425.00 | | $28.20 / 136 | $28.95 / 186 | 0 | 0 | 22.474051% | 0.476211 | -0.057301 | 0.003996 | 1.617742 | 1.627850 |
| XSP19May23P425.00 | PUT | 425.00 | | $46.04 / 186 | $46.79 / 186 | 0 | 0 | 21.936242% | -0.523789 | -0.046860 | 0.003996 | 1.617742 | -2.663888 |
| XSP19May23C424.00 | CALL | 424.00 | | $28.71 / 136 | $29.45 / 186 | 0 | 0 | 22.554277% | 0.480000 | -0.057358 | 0.003998 | 1.618587 | 1.639541 |
| XSP19May23P424.00 | PUT | 424.00 | | $45.57 / 186 | $46.32 / 186 | 0 | 0 | 22.026793% | -0.520000 | -0.046941 | 0.003998 | 1.618587 | -2.642100 |
| XSP19May23C423.00 | CALL | 423.00 | | $29.21 / 136 | $29.96 / 186 | 0 | 0 | 22.633817% | 0.483799 | -0.057409 | 0.004000 | 1.619288 | 1.651239 |
| XSP19May23P423.00 | PUT | 423.00 | | $45.10 / 186 | $45.85 / 186 | 0 | 0 | 22.115041% | -0.516201 | -0.047017 | 0.004000 | 1.619288 | -2.620304 |
| XSP19May23C422.00 | CALL | 422.00 | | $29.72 / 136 | $30.47 / 186 | 0 | 0 | 22.709973% | 0.487610 | -0.057456 | 0.004001 | 1.619842 | 1.662943 |
| XSP19May23P422.00 | PUT | 422.00 | | $44.64 / 186 | $45.39 / 186 | 0 | 0 | 22.203919% | -0.512390 | -0.047089 | 0.004001 | 1.619842 | -2.598501 |
| XSP19May23C421.00 | CALL | 421.00 | | $30.24 / 136 | $30.99 / 186 | 0 | 0 | 22.791936% | 0.491430 | -0.057498 | 0.004002 | 1.620250 | 1.674651 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $44.18 / 186 | $44.93 / 186 | 0 | 1 | 22.294888% | -0.508570 | -0.047155 | 0.004002 | 1.620250 | -2.576695 |
| XSP19May23C420.00 | CALL | 420.00 | $42.00 | $30.76 / 136 | $31.50 / 186 | 0 | 1 | 22.868302% | 0.495260 | -0.057535 | 0.004003 | 1.620510 | 1.686363 |
| XSP19May23P420.00 | PUT | 420.00 | $38.50 | $43.72 / 186 | $44.47 / 186 | 0 | 10 | 22.381235% | -0.504740 | -0.047217 | 0.004003 | 1.620510 | -2.554885 |
| XSP19May23C419.00 | CALL | 419.00 | | $31.28 / 136 | $32.03 / 186 | 0 | 0 | 22.948348% | 0.499100 | -0.057567 | 0.004003 | 1.620620 | 1.698077 |
| XSP19May23P419.00 | PUT | 419.00 | | $43.27 / 186 | $44.02 / 186 | 0 | 0 | 22.471193% | -0.500900 | -0.047274 | 0.004003 | 1.620620 | -2.533073 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $31.80 / 136 | $32.55 / 186 | 0 | 1 | 23.022830% | 0.502949 | -0.057594 | 0.004003 | 1.620580 | 1.709791 |
| XSP19May23P418.00 | PUT | 418.00 | $42.95 | $42.82 / 186 | $43.57 / 186 | 0 | 0 | 22.558608% | -0.497051 | -0.047325 | 0.004003 | 1.620580 | -2.511261 |
| XSP19May23C415.00 | CALL | 415.00 | $43.96 | $33.40 / 136 | $34.15 / 186 | 0 | 1 | 23.256250% | 0.514549 | -0.057646 | 0.004001 | 1.619546 | 1.744920 |
| XSP19May23P415.00 | PUT | 415.00 | $41.70 | $41.50 / 186 | $42.24 / 186 | 0 | 0 | 22.821222% | -0.485451 | -0.047450 | 0.004001 | 1.619546 | -2.445837 |
| XSP19May23C410.00 | CALL | 410.00 | $47.00 | $36.12 / 136 | $36.88 / 186 | 0 | 1 | 23.633218% | 0.534037 | -0.057629 | 0.003989 | 1.614722 | 1.803334 |
| XSP19May23P410.00 | PUT | 410.00 | $38.19 | $39.35 / 186 | $40.10 / 186 | 0 | 200 | 23.249031% | -0.465963 | -0.047556 | 0.003989 | 1.614722 | -2.336931 |
| XSP19May23P405.00 | PUT | 405.00 | $35.00 | $37.30 / 203 | $38.03 / 203 | 0 | 88 | 23.671526% | -0.446319 | -0.047530 | 0.003967 | 1.605931 | -2.228364 |
| XSP19May23C400.00 | CALL | 400.00 | $39.50 | $41.83 / 136 | $42.58 / 186 | 0 | 1 | 24.370809% | 0.573435 | -0.057197 | 0.003935 | 1.593090 | 1.918943 |
| XSP19May23P400.00 | PUT | 400.00 | $31.22 | $35.32 / 203 | $36.05 / 203 | 0 | 10 | 24.083649% | -0.426565 | -0.047370 | 0.003935 | 1.593090 | -2.120341 |
| XSP19May23C395.00 | CALL | 395.00 | | $44.80 / 119 | $45.55 / 169 | 0 | 0 | 24.728458% | 0.593252 | -0.056776 | 0.003893 | 1.576146 | 1.975715 |
| XSP19May23P395.00 | PUT | 395.00 | | $33.43 / 220 | $34.15 / 220 | 0 | 0 | 24.494689% | -0.406748 | -0.047072 | 0.003893 | 1.576146 | -2.013077 |
| XSP19May23C390.00 | CALL | 390.00 | | $47.85 / 119 | $48.60 / 169 | 0 | 0 | 25.081545% | 0.613080 | -0.056217 | 0.003841 | 1.555076 | 2.031507 |
| XSP19May23P390.00 | PUT | 390.00 | $35.31 | $31.61 / 220 | $32.32 / 220 | 0 | 2 | 24.895505% | -0.386920 | -0.046636 | 0.003841 | 1.555076 | -1.906795 |
| XSP19May23C385.00 | CALL | 385.00 | | $31.18 / 1 | $71.18 / 1 | 0 | 0 | 25.317025% | 0.632867 | -0.055519 | 0.003779 | 1.529890 | 2.086089 |
| XSP19May23P385.00 | PUT | 385.00 | | $29.87 / 187 | $30.57 / 237 | 0 | 0 | 25.294003% | -0.367133 | -0.046061 | 0.003779 | 1.529890 | -1.801721 |
| XSP19May23C380.00 | CALL | 380.00 | | $34.36 / 1 | $74.36 / 1 | 0 | 0 | 25.645815% | 0.652560 | -0.054684 | 0.003707 | 1.500630 | 2.139229 |
| XSP19May23P380.00 | PUT | 380.00 | $34.21 | $28.21 / 204 | $28.90 / 254 | 0 | 2 | 25.694904% | -0.347440 | -0.045348 | 0.003707 | 1.500630 | -1.698090 |
| XSP19May23C375.00 | CALL | 375.00 | | $37.62 / 1 | $77.62 / 1 | 0 | 0 | 25.973025% | 0.672101 | -0.053713 | 0.003625 | 1.467378 | 2.190692 |
| XSP19May23P375.00 | PUT | 375.00 | | $26.62 / 204 | $27.30 / 254 | 0 | 0 | 26.090316% | -0.327899 | -0.044500 | 0.003625 | 1.467378 | -1.596136 |
| XSP19May23C370.00 | CALL | 370.00 | | $40.95 / 1 | $80.95 / 1 | 0 | 0 | 26.294537% | 0.691435 | -0.052609 | 0.003533 | 1.430251 | 2.240241 |
| XSP19May23P370.00 | PUT | 370.00 | | $25.10 / 221 | $25.76 / 271 | 0 | 0 | 26.479690% | -0.308565 | -0.043519 | 0.003533 | 1.430251 | -1.496096 |
| XSP19May23C365.00 | CALL | 365.00 | | $44.37 / 1 | $84.37 / 1 | 0 | 0 | 26.625991% | 0.710505 | -0.051378 | 0.003432 | 1.389406 | 2.287641 |
| XSP19May23P365.00 | PUT | 365.00 | | $23.65 / 238 | $24.30 / 288 | 0 | 0 | 26.871815% | -0.289495 | -0.042411 | 0.003432 | 1.389406 | -1.398205 |
| XSP19May23C360.00 | CALL | 360.00 | | $47.85 / 1 | $87.85 / 1 | 0 | 0 | 26.948085% | 0.729253 | -0.050024 | 0.003322 | 1.345038 | 2.332660 |
| XSP19May23P360.00 | PUT | 360.00 | | $22.27 / 255 | $22.91 / 305 | 0 | 0 | 27.264436% | -0.270747 | -0.041180 | 0.003322 | 1.345038 | -1.302695 |
| XSP19May23C355.00 | CALL | 355.00 | | $51.41 / 1 | $91.41 / 1 | 0 | 0 | 27.277332% | 0.747623 | -0.048556 | 0.003205 | 1.297380 | 2.375073 |
| XSP19May23P355.00 | PUT | 355.00 | | $20.96 / 272 | $21.59 / 322 | 0 | 0 | 27.661788% | -0.252377 | -0.039835 | 0.003205 | 1.297380 | -1.209791 |
| XSP19May23C350.00 | CALL | 350.00 | | $55.03 / 1 | $95.03 / 1 | 0 | 0 | 27.599394% | 0.765561 | -0.046981 | 0.003080 | 1.246703 | 2.414661 |
| XSP19May23P350.00 | PUT | 350.00 | $20.20 | $19.72 / 289 | $20.33 / 339 | 0 | 3 | 28.059379% | -0.234439 | -0.038383 | 0.003080 | 1.246703 | -1.119712 |
| XSP19May23C345.00 | CALL | 345.00 | | $58.73 / 1 | $98.73 / 1 | 0 | 0 | 27.932626% | 0.783012 | -0.045310 | 0.002948 | 1.193312 | 2.451217 |
| XSP19May23P345.00 | PUT | 345.00 | | $18.54 / 306 | $19.13 / 356 | 0 | 0 | 28.460751% | -0.216988 | -0.036834 | 0.002948 | 1.193312 | -1.032665 |
| XSP19May23C340.00 | CALL | 340.00 | | $62.48 / 1 | $102.48 / 1 | 0 | 0 | 28.253242% | 0.799925 | -0.043552 | 0.002810 | 1.137548 | 2.484546 |
| XSP19May23P340.00 | PUT | 340.00 | $16.15 | $17.42 / 323 | $18.00 / 373 | 0 | 6 | 28.865665% | -0.200075 | -0.035199 | 0.002810 | 1.137548 | -0.948845 |
| XSP19May23C335.00 | CALL | 335.00 | | $66.29 / 1 | $106.29 / 1 | 0 | 0 | 28.576754% | 0.816252 | -0.041720 | 0.002667 | 1.079777 | 2.514470 |
| XSP19May23P335.00 | PUT | 335.00 | | $16.35 / 340 | $16.92 / 390 | 0 | 0 | 29.268643% | -0.183748 | -0.033490 | 0.002667 | 1.079777 | -0.868430 |
| XSP19May23C330.00 | CALL | 330.00 | | $70.16 / 1 | $110.16 / 1 | 0 | 0 | 28.898040% | 0.831948 | -0.039826 | 0.002521 | 1.020397 | 2.540827 |
| XSP19May23P330.00 | PUT | 330.00 | $17.36 | $15.35 / 357 | $15.90 / 407 | 0 | 7 | 29.681728% | -0.168052 | -0.031719 | 0.002521 | 1.020397 | -0.791582 |
| XSP19May23C325.00 | CALL | 325.00 | $94.76 | $74.09 / 1 | $114.09 / 1 | 0 | 2 | 29.220465% | 0.846974 | -0.037884 | 0.002371 | 0.959822 | 2.563478 |
| XSP19May23C200.00 | CALL | 200.00 | | $172.17 / 1 | $236.17 / 1 | 0 | 0 | 0.000000% | 0.998577 | -0.005521 | 0.000047 | 0.018889 | 2.013367 |
| XSP19May23P200.00 | PUT | 200.00 | | $2.83 / 882 | $3.05 / 907 | 0 | 0 | 44.130241% | -0.001423 | -0.000608 | 0.000047 | 0.018889 | -0.006275 |