XSP.IN Option Chain
End of day data from May 19, 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 | $20.41 | $19.37 / 170 | $20.05 / 170 | 6 | 17 | 21.286446% | 0.417247 | -0.057479 | 0.003883 | 1.524638 | 1.367091 |
| XSP19May23P310.00 | PUT | 310.00 | $13.42 | $13.30 / 374 | $13.81 / 374 | 6 | 0 | 31.130878% | -0.144394 | -0.029371 | 0.002261 | 0.887766 | -0.648989 |
| XSP19May23P290.00 | PUT | 290.00 | $10.30 | $10.24 / 459 | $10.70 / 459 | 4 | 0 | 33.027098% | -0.093488 | -0.021761 | 0.001662 | 0.652428 | -0.414830 |
| XSP19May23C470.00 | CALL | 470.00 | $8.25 | $6.93 / 357 | $7.48 / 357 | 2 | 1 | 18.500817% | 0.289756 | -0.049746 | 0.003404 | 1.336526 | 0.972242 |
| XSP19May23C465.00 | CALL | 465.00 | $9.50 | $8.03 / 323 | $8.59 / 323 | 2 | 3 | 18.794876% | 0.304118 | -0.050927 | 0.003480 | 1.366440 | 1.017773 |
| XSP19May23C459.00 | CALL | 459.00 | $10.64 | $9.51 / 289 | $10.10 / 289 | 2 | 1 | 19.173856% | 0.321970 | -0.052281 | 0.003567 | 1.400420 | 1.074017 |
| XSP19May23C458.00 | CALL | 458.00 | $10.90 | $9.77 / 289 | $10.37 / 289 | 2 | 1 | 19.237616% | 0.325010 | -0.052499 | 0.003580 | 1.405858 | 1.083556 |
| XSP19May23P426.00 | PUT | 426.00 | $52.85 | $52.00 / 119 | $52.69 / 119 | 2 | 0 | 21.211014% | -0.568547 | -0.045983 | 0.003910 | 1.535225 | -2.817759 |
| XSP19May23P425.00 | PUT | 425.00 | $52.35 | $51.46 / 119 | $52.15 / 119 | 2 | 0 | 21.298782% | -0.564960 | -0.046124 | 0.003916 | 1.537581 | -2.797130 |
| XSP19May23C460.00 | CALL | 460.00 | $9.98 | $9.25 / 289 | $9.83 / 289 | 1 | 1 | 19.106490% | 0.318948 | -0.052060 | 0.003553 | 1.394914 | 1.064525 |
| XSP19May23C420.00 | CALL | 420.00 | $24.48 | $23.77 / 153 | $24.47 / 153 | 1 | 1 | 22.081009% | 0.453179 | -0.058588 | 0.003941 | 1.547540 | 1.474207 |
| XSP19May23P400.00 | PUT | 400.00 | $38.80 | $39.47 / 136 | $40.17 / 136 | 1 | 12 | 23.530669% | -0.471423 | -0.048185 | 0.003959 | 1.554285 | -2.277584 |
| XSP19May23C390.00 | CALL | 390.00 | $40.13 | $39.48 / 119 | $40.19 / 119 | 1 | 0 | 24.411449% | 0.567470 | -0.059104 | 0.003912 | 1.535945 | 1.799760 |
| XSP19May23C505.00 | CALL | 505.00 | $4.48 | $2.40 / 595 | $2.77 / 595 | 0 | 1 | 17.253387% | 0.202476 | -0.040688 | 0.002806 | 1.101638 | 0.690287 |
| XSP19May23P505.00 | PUT | 505.00 | $100.39 | $102.40 / 1 | $118.40 / 1 | 0 | 2 | 13.238372% | -0.797524 | -0.026476 | 0.002806 | 1.101638 | -4.321115 |
| XSP19May23C500.00 | CALL | 500.00 | $5.24 | $2.79 / 561 | $3.18 / 561 | 0 | 0 | 17.348022% | 0.213540 | -0.042027 | 0.002895 | 1.136790 | 0.726514 |
| XSP19May23P500.00 | PUT | 500.00 | | $53.51 / 1 | $153.51 / 1 | 0 | 0 | 0.000000% | -0.786460 | -0.027955 | 0.002895 | 1.136790 | -4.235270 |
| XSP19May23C495.00 | CALL | 495.00 | $7.78 | $3.25 / 527 | $3.66 / 527 | 0 | 1 | 17.469393% | 0.225064 | -0.043359 | 0.002984 | 1.171660 | 0.764103 |
| XSP19May23P495.00 | PUT | 495.00 | | $96.60 / 1 | $106.60 / 1 | 0 | 0 | 14.903981% | -0.774936 | -0.029428 | 0.002984 | 1.171660 | -4.148064 |
| XSP19May23C490.00 | CALL | 490.00 | $8.96 | $3.78 / 476 | $4.22 / 476 | 0 | 1 | 17.614548% | 0.237056 | -0.044681 | 0.003072 | 1.206107 | 0.803052 |
| XSP19May23P490.00 | PUT | 490.00 | | $92.40 / 1 | $102.40 / 1 | 0 | 0 | 15.632835% | -0.762944 | -0.030890 | 0.003072 | 1.206107 | -4.059497 |
| XSP19May23C485.00 | CALL | 485.00 | $5.55 | $4.40 / 442 | $4.87 / 442 | 0 | 3 | 17.786021% | 0.249519 | -0.045986 | 0.003158 | 1.239979 | 0.843356 |
| XSP19May23P485.00 | PUT | 485.00 | | $88.20 / 1 | $98.20 / 1 | 0 | 0 | 16.141280% | -0.750481 | -0.032336 | 0.003158 | 1.239979 | -3.969574 |
| XSP19May23C480.00 | CALL | 480.00 | $6.10 | $5.12 / 408 | $5.62 / 408 | 0 | 11 | 17.986002% | 0.262456 | -0.047269 | 0.003242 | 1.273118 | 0.885003 |
| XSP19May23P480.00 | PUT | 480.00 | | $84.20 / 1 | $94.20 / 1 | 0 | 0 | 16.735845% | -0.737544 | -0.033760 | 0.003242 | 1.273118 | -3.878310 |
| XSP19May23C475.00 | CALL | 475.00 | $7.35 | $5.97 / 374 | $6.49 / 374 | 0 | 3 | 18.233024% | 0.275868 | -0.048525 | 0.003325 | 1.305359 | 0.927974 |
| XSP19May23P475.00 | PUT | 475.00 | | $80.20 / 1 | $90.20 / 1 | 0 | 0 | 17.168600% | -0.724132 | -0.035156 | 0.003325 | 1.305359 | -3.785721 |
| XSP19May23P470.00 | PUT | 470.00 | | $76.20 / 1 | $86.20 / 1 | 0 | 0 | 17.484108% | -0.710244 | -0.036518 | 0.003404 | 1.336526 | -3.691835 |
| XSP19May23P465.00 | PUT | 465.00 | | $72.40 / 1 | $82.40 / 1 | 0 | 0 | 17.884318% | -0.695882 | -0.037840 | 0.003480 | 1.366440 | -3.596686 |
| XSP19May23P460.00 | PUT | 460.00 | | $68.80 / 1 | $78.80 / 1 | 0 | 0 | 18.347064% | -0.681052 | -0.039114 | 0.003553 | 1.394914 | -3.500317 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $68.00 / 1 | $78.00 / 1 | 0 | 2 | 18.359193% | -0.678030 | -0.039363 | 0.003567 | 1.400420 | -3.480901 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $67.40 / 1 | $77.40 / 1 | 0 | 2 | 18.534854% | -0.674990 | -0.039609 | 0.003580 | 1.405858 | -3.461439 |
| XSP19May23C457.00 | CALL | 457.00 | | $10.04 / 272 | $10.64 / 272 | 0 | 0 | 19.301863% | 0.328068 | -0.052715 | 0.003594 | 1.411228 | 1.093140 |
| XSP19May23P457.00 | PUT | 457.00 | | $66.60 / 1 | $76.60 / 1 | 0 | 0 | 18.540132% | -0.671932 | -0.039853 | 0.003594 | 1.411228 | -3.441931 |
| XSP19May23C456.00 | CALL | 456.00 | | $10.32 / 272 | $10.92 / 272 | 0 | 0 | 19.370536% | 0.331145 | -0.052929 | 0.003608 | 1.416528 | 1.102770 |
| XSP19May23P456.00 | PUT | 456.00 | | $66.00 / 1 | $76.00 / 1 | 0 | 0 | 18.705428% | -0.668855 | -0.040095 | 0.003608 | 1.416528 | -3.422378 |
| XSP19May23C455.00 | CALL | 455.00 | | $10.60 / 272 | $11.21 / 272 | 0 | 0 | 19.439556% | 0.334241 | -0.053140 | 0.003621 | 1.421757 | 1.112445 |
| XSP19May23P455.00 | PUT | 455.00 | | $65.20 / 1 | $75.20 / 1 | 0 | 0 | 18.704208% | -0.665759 | -0.040335 | 0.003621 | 1.421757 | -3.402779 |
| XSP19May23C454.00 | CALL | 454.00 | $18.00 | $10.88 / 255 | $11.50 / 255 | 0 | 3 | 19.504994% | 0.337354 | -0.053349 | 0.003634 | 1.426913 | 1.122164 |
| XSP19May23P454.00 | PUT | 454.00 | | $64.60 / 1 | $74.60 / 1 | 0 | 0 | 18.859806% | -0.662646 | -0.040572 | 0.003634 | 1.426913 | -3.383137 |
| XSP19May23C453.00 | CALL | 453.00 | | $11.17 / 255 | $11.79 / 255 | 0 | 0 | 19.570802% | 0.340485 | -0.053555 | 0.003647 | 1.431994 | 1.131927 |
| XSP19May23P453.00 | PUT | 453.00 | | $64.00 / 1 | $74.00 / 1 | 0 | 0 | 19.009835% | -0.659515 | -0.040806 | 0.003647 | 1.431994 | -3.363450 |
| XSP19May23C452.00 | CALL | 452.00 | | $11.47 / 255 | $12.09 / 255 | 0 | 0 | 19.640801% | 0.343635 | -0.053759 | 0.003660 | 1.436999 | 1.141733 |
| XSP19May23P452.00 | PUT | 452.00 | | $63.20 / 1 | $73.20 / 1 | 0 | 0 | 18.998829% | -0.656365 | -0.041038 | 0.003660 | 1.436999 | -3.343720 |
| XSP19May23C451.00 | CALL | 451.00 | | $11.78 / 255 | $12.40 / 255 | 0 | 0 | 19.714878% | 0.346802 | -0.053960 | 0.003672 | 1.441926 | 1.151582 |
| XSP19May23P451.00 | PUT | 451.00 | | $62.60 / 1 | $72.60 / 1 | 0 | 0 | 19.140065% | -0.653198 | -0.041267 | 0.003672 | 1.441926 | -3.323948 |
| XSP19May23C450.00 | CALL | 450.00 | $14.40 | $12.08 / 238 | $12.71 / 238 | 0 | 14 | 19.781610% | 0.349987 | -0.054159 | 0.003685 | 1.446774 | 1.161473 |
| XSP19May23P450.00 | PUT | 450.00 | | $61.80 / 1 | $71.80 / 1 | 0 | 0 | 19.123241% | -0.650013 | -0.041494 | 0.003685 | 1.446774 | -3.304133 |
| XSP19May23C449.00 | CALL | 449.00 | | $12.40 / 238 | $13.03 / 238 | 0 | 0 | 19.856150% | 0.353190 | -0.054354 | 0.003697 | 1.451541 | 1.171405 |
| XSP19May23P449.00 | PUT | 449.00 | | $61.20 / 1 | $71.20 / 1 | 0 | 0 | 19.256150% | -0.646810 | -0.041718 | 0.003697 | 1.451541 | -3.284277 |
| XSP19May23C448.00 | CALL | 448.00 | | $12.72 / 238 | $13.35 / 238 | 0 | 0 | 19.927169% | 0.356410 | -0.054547 | 0.003709 | 1.456225 | 1.181378 |
| XSP19May23P448.00 | PUT | 448.00 | | $60.60 / 1 | $70.60 / 1 | 0 | 0 | 19.384332% | -0.643590 | -0.041939 | 0.003709 | 1.456225 | -3.264380 |
| XSP19May23C447.00 | CALL | 447.00 | | $13.04 / 221 | $13.68 / 221 | 0 | 0 | 19.998439% | 0.359648 | -0.054737 | 0.003720 | 1.460825 | 1.191392 |
| XSP19May23P447.00 | PUT | 447.00 | | $59.80 / 1 | $69.80 / 1 | 0 | 0 | 19.358706% | -0.640352 | -0.042157 | 0.003720 | 1.460825 | -3.244443 |
| XSP19May23C446.00 | CALL | 446.00 | | $13.37 / 221 | $14.01 / 221 | 0 | 0 | 20.069959% | 0.362903 | -0.054925 | 0.003732 | 1.465340 | 1.201445 |
| XSP19May23P446.00 | PUT | 446.00 | | $59.20 / 1 | $69.20 / 1 | 0 | 0 | 19.479222% | -0.637097 | -0.042373 | 0.003732 | 1.465340 | -3.224466 |
| XSP19May23C445.00 | CALL | 445.00 | $18.23 | $13.71 / 221 | $14.35 / 221 | 0 | 8 | 20.145685% | 0.366176 | -0.055109 | 0.003743 | 1.469767 | 1.211538 |
| XSP19May23P445.00 | PUT | 445.00 | $56.50 | $58.60 / 1 | $68.60 / 1 | 0 | 1 | 19.595429% | -0.633824 | -0.042585 | 0.003743 | 1.469767 | -3.204451 |
| XSP19May23C444.00 | CALL | 444.00 | | $14.05 / 221 | $14.70 / 221 | 0 | 0 | 20.222919% | 0.369466 | -0.055290 | 0.003754 | 1.474106 | 1.221668 |
| XSP19May23P444.00 | PUT | 444.00 | | $58.00 / 1 | $68.00 / 1 | 0 | 0 | 19.707446% | -0.630534 | -0.042794 | 0.003754 | 1.474106 | -3.184397 |
| XSP19May23C443.00 | CALL | 443.00 | | $14.39 / 204 | $15.05 / 204 | 0 | 0 | 20.291220% | 0.372773 | -0.055468 | 0.003765 | 1.478354 | 1.231836 |
| XSP19May23P443.00 | PUT | 443.00 | | $57.40 / 1 | $67.40 / 1 | 0 | 0 | 19.817244% | -0.627227 | -0.043001 | 0.003765 | 1.478354 | -3.164305 |
| XSP19May23C442.00 | CALL | 442.00 | | $14.75 / 204 | $15.40 / 204 | 0 | 0 | 20.367959% | 0.376096 | -0.055643 | 0.003776 | 1.482510 | 1.242041 |
| XSP19May23P442.00 | PUT | 442.00 | | $56.80 / 1 | $66.80 / 1 | 0 | 0 | 19.917487% | -0.623904 | -0.043204 | 0.003776 | 1.482510 | -3.144176 |
| XSP19May23C441.00 | CALL | 441.00 | | $15.10 / 204 | $15.76 / 204 | 0 | 0 | 20.441081% | 0.379437 | -0.055815 | 0.003786 | 1.486573 | 1.252282 |
| XSP19May23P441.00 | PUT | 441.00 | | $56.00 / 1 | $66.00 / 1 | 0 | 0 | 19.875427% | -0.620563 | -0.043404 | 0.003786 | 1.486573 | -3.124012 |
| XSP19May23C440.00 | CALL | 440.00 | | $15.46 / 204 | $16.12 / 204 | 0 | 0 | 20.514267% | 0.382794 | -0.055984 | 0.003796 | 1.490540 | 1.262558 |
| XSP19May23P440.00 | PUT | 440.00 | | $55.40 / 1 | $65.40 / 1 | 0 | 0 | 19.973382% | -0.617206 | -0.043601 | 0.003796 | 1.490540 | -3.103812 |
| XSP19May23C439.00 | CALL | 439.00 | | $15.83 / 204 | $16.49 / 204 | 0 | 0 | 20.591084% | 0.386167 | -0.056149 | 0.003806 | 1.494411 | 1.272869 |
| XSP19May23P439.00 | PUT | 439.00 | | $54.80 / 1 | $64.80 / 1 | 0 | 0 | 20.067426% | -0.613833 | -0.043794 | 0.003806 | 1.494411 | -3.083577 |
| XSP19May23C438.00 | CALL | 438.00 | $22.15 | $16.20 / 187 | $16.87 / 187 | 0 | 34 | 20.668031% | 0.389557 | -0.056311 | 0.003816 | 1.498183 | 1.283214 |
| XSP19May23P438.00 | PUT | 438.00 | | $54.20 / 1 | $64.20 / 1 | 0 | 0 | 20.157726% | -0.610443 | -0.043984 | 0.003816 | 1.498183 | -3.063309 |
| XSP19May23C437.00 | CALL | 437.00 | | $16.58 / 187 | $17.25 / 187 | 0 | 0 | 20.745140% | 0.392964 | -0.056470 | 0.003825 | 1.501856 | 1.293592 |
| XSP19May23P437.00 | PUT | 437.00 | | $53.60 / 1 | $63.60 / 1 | 0 | 0 | 20.244416% | -0.607036 | -0.044171 | 0.003825 | 1.501856 | -3.043007 |
| XSP19May23C436.00 | CALL | 436.00 | | $16.96 / 187 | $17.63 / 187 | 0 | 0 | 20.818986% | 0.396386 | -0.056625 | 0.003834 | 1.505427 | 1.304002 |
| XSP19May23P436.00 | PUT | 436.00 | | $53.00 / 1 | $63.00 / 1 | 0 | 0 | 20.327606% | -0.603614 | -0.044354 | 0.003834 | 1.505427 | -3.022674 |
| XSP19May23C435.00 | CALL | 435.00 | | $17.35 / 187 | $18.02 / 187 | 0 | 0 | 20.896502% | 0.399824 | -0.056776 | 0.003843 | 1.508895 | 1.314444 |
| XSP19May23P435.00 | PUT | 435.00 | | $52.40 / 1 | $62.40 / 1 | 0 | 0 | 20.407385% | -0.600176 | -0.044534 | 0.003843 | 1.508895 | -3.002309 |
| XSP19May23C434.00 | CALL | 434.00 | | $17.74 / 187 | $18.42 / 187 | 0 | 0 | 20.974049% | 0.403278 | -0.056924 | 0.003851 | 1.512259 | 1.324916 |
| XSP19May23P434.00 | PUT | 434.00 | | $51.80 / 1 | $61.80 / 1 | 0 | 0 | 20.483829% | -0.596722 | -0.044710 | 0.003851 | 1.512259 | -2.981913 |
| XSP19May23C433.00 | CALL | 433.00 | | $18.14 / 170 | $18.82 / 170 | 0 | 0 | 21.049991% | 0.406747 | -0.057069 | 0.003860 | 1.515516 | 1.335417 |
| XSP19May23P433.00 | PUT | 433.00 | | $51.20 / 1 | $61.20 / 1 | 0 | 0 | 20.557006% | -0.593253 | -0.044882 | 0.003860 | 1.515516 | -2.961488 |
| XSP19May23C432.00 | CALL | 432.00 | | $18.55 / 170 | $19.23 / 170 | 0 | 0 | 21.135311% | 0.410232 | -0.057209 | 0.003868 | 1.518666 | 1.345948 |
| XSP19May23P432.00 | PUT | 432.00 | | $50.60 / 1 | $60.60 / 1 | 0 | 0 | 20.624976% | -0.589768 | -0.045051 | 0.003868 | 1.518666 | -2.941034 |
| XSP19May23C431.00 | CALL | 431.00 | | $18.95 / 170 | $19.64 / 170 | 0 | 0 | 21.206939% | 0.413732 | -0.057346 | 0.003876 | 1.521708 | 1.356506 |
| XSP19May23P431.00 | PUT | 431.00 | | $50.20 / 1 | $60.20 / 1 | 0 | 0 | 20.830550% | -0.586268 | -0.045216 | 0.003876 | 1.521708 | -2.920552 |
| XSP19May23P430.00 | PUT | 430.00 | | $49.60 / 1 | $59.60 / 1 | 0 | 0 | 20.890537% | -0.582753 | -0.045377 | 0.003883 | 1.524638 | -2.900044 |
| XSP19May23C429.00 | CALL | 429.00 | | $19.79 / 170 | $20.47 / 170 | 0 | 0 | 21.365893% | 0.420777 | -0.057608 | 0.003890 | 1.527457 | 1.377702 |
| XSP19May23P429.00 | PUT | 429.00 | | $53.64 / 119 | $54.32 / 119 | 0 | 0 | 20.937950% | -0.579223 | -0.045535 | 0.003890 | 1.527457 | -2.879509 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $20.21 / 170 | $20.90 / 170 | 0 | 1 | 21.445396% | 0.424321 | -0.057734 | 0.003897 | 1.530162 | 1.388338 |
| XSP19May23P428.00 | PUT | 428.00 | | $53.09 / 119 | $53.77 / 119 | 0 | 0 | 21.029030% | -0.575679 | -0.045688 | 0.003897 | 1.530162 | -2.858949 |
| XSP19May23C427.00 | CALL | 427.00 | | $20.64 / 153 | $21.33 / 153 | 0 | 0 | 21.525041% | 0.427880 | -0.057855 | 0.003904 | 1.532752 | 1.398998 |
| XSP19May23P427.00 | PUT | 427.00 | | $52.54 / 119 | $53.23 / 119 | 0 | 0 | 21.120018% | -0.572120 | -0.045838 | 0.003904 | 1.532752 | -2.838366 |
| XSP19May23C426.00 | CALL | 426.00 | | $21.07 / 153 | $21.76 / 153 | 0 | 0 | 21.601582% | 0.431453 | -0.057972 | 0.003910 | 1.535225 | 1.409682 |
| XSP19May23C425.00 | CALL | 425.00 | | $21.51 / 153 | $22.20 / 153 | 0 | 0 | 21.682625% | 0.435040 | -0.058085 | 0.003916 | 1.537581 | 1.420387 |
| XSP19May23C424.00 | CALL | 424.00 | | $21.96 / 153 | $22.65 / 153 | 0 | 0 | 21.764505% | 0.438641 | -0.058194 | 0.003922 | 1.539817 | 1.431113 |
| XSP19May23P424.00 | PUT | 424.00 | | $50.93 / 119 | $51.62 / 119 | 0 | 0 | 21.391370% | -0.561359 | -0.046261 | 0.003922 | 1.539817 | -2.776480 |
| XSP19May23C423.00 | CALL | 423.00 | | $22.40 / 153 | $23.10 / 153 | 0 | 0 | 21.842175% | 0.442256 | -0.058299 | 0.003927 | 1.541932 | 1.441859 |
| XSP19May23P423.00 | PUT | 423.00 | | $50.41 / 119 | $51.10 / 119 | 0 | 0 | 21.483979% | -0.557744 | -0.046394 | 0.003927 | 1.541932 | -2.755810 |
| XSP19May23C422.00 | CALL | 422.00 | | $22.85 / 153 | $23.55 / 153 | 0 | 0 | 21.919910% | 0.445884 | -0.058400 | 0.003932 | 1.543926 | 1.452624 |
| XSP19May23P422.00 | PUT | 422.00 | | $49.88 / 119 | $50.58 / 119 | 0 | 0 | 21.572992% | -0.554116 | -0.046523 | 0.003932 | 1.543926 | -2.735122 |
| XSP19May23C421.00 | CALL | 421.00 | $29.88 | $23.31 / 153 | $24.01 / 153 | 0 | 1 | 21.999637% | 0.449525 | -0.058496 | 0.003937 | 1.545795 | 1.463407 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $49.37 / 119 | $50.06 / 119 | 0 | 1 | 21.664022% | -0.550475 | -0.046648 | 0.003937 | 1.545795 | -2.714415 |
| XSP19May23P420.00 | PUT | 420.00 | $38.50 | $48.85 / 119 | $49.55 / 119 | 0 | 10 | 21.751161% | -0.546821 | -0.046768 | 0.003941 | 1.547540 | -2.693692 |
| XSP19May23C419.00 | CALL | 419.00 | | $24.24 / 153 | $24.94 / 153 | 0 | 0 | 22.162594% | 0.456846 | -0.058676 | 0.003945 | 1.549159 | 1.485022 |
| XSP19May23P419.00 | PUT | 419.00 | | $48.34 / 136 | $49.04 / 136 | 0 | 0 | 21.843209% | -0.543154 | -0.046883 | 0.003945 | 1.549159 | -2.672954 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $24.71 / 136 | $25.41 / 136 | 0 | 1 | 22.241849% | 0.460525 | -0.058759 | 0.003949 | 1.550650 | 1.495851 |
| XSP19May23P418.00 | PUT | 418.00 | $42.95 | $47.84 / 136 | $48.54 / 136 | 0 | 0 | 21.935395% | -0.539475 | -0.046995 | 0.003949 | 1.550650 | -2.652201 |
| XSP19May23C415.00 | CALL | 415.00 | $43.96 | $26.15 / 136 | $26.85 / 136 | 0 | 1 | 22.482084% | 0.471635 | -0.058981 | 0.003959 | 1.554344 | 1.528414 |
| XSP19May23P415.00 | PUT | 415.00 | $41.70 | $46.35 / 136 | $47.06 / 136 | 0 | 0 | 22.205551% | -0.528365 | -0.047301 | 0.003959 | 1.554344 | -2.589867 |
| XSP19May23C410.00 | CALL | 410.00 | $47.00 | $28.62 / 136 | $29.33 / 136 | 0 | 1 | 22.873838% | 0.490377 | -0.059258 | 0.003968 | 1.557831 | 1.582863 |
| XSP19May23P410.00 | PUT | 410.00 | $43.85 | $43.96 / 136 | $44.67 / 136 | 0 | 200 | 22.651395% | -0.509623 | -0.047719 | 0.003968 | 1.557831 | -2.485800 |
| XSP19May23C405.00 | CALL | 405.00 | $38.65 | $31.20 / 136 | $31.91 / 136 | 0 | 42 | 23.268919% | 0.509370 | -0.059414 | 0.003968 | 1.557855 | 1.637396 |
| XSP19May23P405.00 | PUT | 405.00 | $35.00 | $41.67 / 136 | $42.37 / 136 | 0 | 88 | 23.094722% | -0.490630 | -0.048015 | 0.003968 | 1.557855 | -2.381650 |
| XSP19May23C400.00 | CALL | 400.00 | $41.79 | $33.87 / 136 | $34.58 / 136 | 0 | 2 | 23.654855% | 0.528577 | -0.059443 | 0.003959 | 1.554285 | 1.691843 |
| XSP19May23C395.00 | CALL | 395.00 | | $36.63 / 136 | $37.34 / 136 | 0 | 0 | 24.037157% | 0.547958 | -0.059341 | 0.003940 | 1.547011 | 1.746027 |
| XSP19May23P395.00 | PUT | 395.00 | | $37.36 / 136 | $38.06 / 136 | 0 | 0 | 23.962964% | -0.452042 | -0.048224 | 0.003940 | 1.547011 | -2.173782 |
| XSP19May23P390.00 | PUT | 390.00 | $35.31 | $35.34 / 153 | $36.04 / 153 | 0 | 2 | 24.387533% | -0.432530 | -0.048128 | 0.003912 | 1.535945 | -2.070431 |
| XSP19May23C385.00 | CALL | 385.00 | | $42.42 / 119 | $43.12 / 119 | 0 | 0 | 24.782554% | 0.587068 | -0.058730 | 0.003874 | 1.521024 | 1.852846 |
| XSP19May23P385.00 | PUT | 385.00 | | $33.40 / 153 | $34.09 / 153 | 0 | 0 | 24.803236% | -0.412932 | -0.047894 | 0.003874 | 1.521024 | -1.967728 |
| XSP19May23C380.00 | CALL | 380.00 | | $45.43 / 119 | $46.13 / 119 | 0 | 0 | 25.143332% | 0.606702 | -0.058216 | 0.003826 | 1.502210 | 1.905080 |
| XSP19May23P380.00 | PUT | 380.00 | $34.21 | $31.55 / 170 | $32.23 / 170 | 0 | 2 | 25.219692% | -0.393298 | -0.047522 | 0.003826 | 1.502210 | -1.865876 |
| XSP19May23C375.00 | CALL | 375.00 | | $43.40 / 1 | $53.40 / 1 | 0 | 0 | 25.180483% | 0.626323 | -0.057563 | 0.003768 | 1.479496 | 1.956252 |
| XSP19May23P375.00 | PUT | 375.00 | | $29.78 / 170 | $30.45 / 170 | 0 | 0 | 25.632059% | -0.373677 | -0.047009 | 0.003768 | 1.479496 | -1.765087 |
| XSP19May23C370.00 | CALL | 370.00 | | $46.60 / 1 | $56.60 / 1 | 0 | 0 | 25.548248% | 0.645879 | -0.056770 | 0.003700 | 1.452907 | 2.006146 |
| XSP19May23P370.00 | PUT | 370.00 | | $28.08 / 187 | $28.75 / 187 | 0 | 0 | 26.038841% | -0.354121 | -0.046357 | 0.003700 | 1.452907 | -1.665575 |
| XSP19May23C365.00 | CALL | 365.00 | | $49.80 / 1 | $59.80 / 1 | 0 | 0 | 25.857025% | 0.665315 | -0.055838 | 0.003623 | 1.422499 | 2.054542 |
| XSP19May23P365.00 | PUT | 365.00 | | $26.47 / 204 | $27.12 / 204 | 0 | 0 | 26.449971% | -0.334685 | -0.045565 | 0.003623 | 1.422499 | -1.567560 |
| XSP19May23C360.00 | CALL | 360.00 | | $53.20 / 1 | $63.20 / 1 | 0 | 0 | 26.249467% | 0.684577 | -0.054770 | 0.003536 | 1.388366 | 2.101220 |
| XSP19May23P360.00 | PUT | 360.00 | | $24.93 / 221 | $25.57 / 221 | 0 | 0 | 26.858061% | -0.315423 | -0.044639 | 0.003536 | 1.388366 | -1.471265 |
| XSP19May23C355.00 | CALL | 355.00 | | $56.60 / 1 | $66.60 / 1 | 0 | 0 | 26.586412% | 0.703609 | -0.053571 | 0.003440 | 1.350635 | 2.145958 |
| XSP19May23P355.00 | PUT | 355.00 | | $23.46 / 221 | $24.10 / 221 | 0 | 0 | 27.267580% | -0.296391 | -0.043580 | 0.003440 | 1.350635 | -1.376909 |
| XSP19May23C350.00 | CALL | 350.00 | | $60.00 / 1 | $70.00 / 1 | 0 | 0 | 26.865539% | 0.722355 | -0.052244 | 0.003335 | 1.309470 | 2.188535 |
| XSP19May23P350.00 | PUT | 350.00 | $20.20 | $22.07 / 238 | $22.69 / 238 | 0 | 3 | 27.676894% | -0.277645 | -0.042394 | 0.003335 | 1.309470 | -1.284714 |
| XSP19May23C345.00 | CALL | 345.00 | | $63.60 / 1 | $73.60 / 1 | 0 | 0 | 27.240470% | 0.740759 | -0.050797 | 0.003222 | 1.265073 | 2.228736 |
| XSP19May23P345.00 | PUT | 345.00 | | $20.76 / 255 | $21.36 / 255 | 0 | 0 | 28.096504% | -0.259241 | -0.041088 | 0.003222 | 1.265073 | -1.194895 |
| XSP19May23C340.00 | CALL | 340.00 | | $67.20 / 1 | $77.20 / 1 | 0 | 0 | 27.559233% | 0.758765 | -0.049238 | 0.003101 | 1.217680 | 2.266351 |
| XSP19May23P340.00 | PUT | 340.00 | $17.70 | $19.51 / 272 | $20.10 / 272 | 0 | 19 | 28.519076% | -0.241235 | -0.039669 | 0.003101 | 1.217680 | -1.107663 |
| XSP19May23C335.00 | CALL | 335.00 | | $70.80 / 1 | $80.80 / 1 | 0 | 0 | 27.819950% | 0.776321 | -0.047575 | 0.002974 | 1.167562 | 2.301177 |
| XSP19May23P335.00 | PUT | 335.00 | | $18.32 / 289 | $18.90 / 289 | 0 | 0 | 28.937420% | -0.223679 | -0.038146 | 0.002974 | 1.167562 | -1.023218 |
| XSP19May23C330.00 | CALL | 330.00 | | $74.60 / 1 | $84.60 / 1 | 0 | 0 | 28.193126% | 0.793373 | -0.045818 | 0.002840 | 1.115025 | 2.333025 |
| XSP19May23P330.00 | PUT | 330.00 | $17.36 | $17.20 / 306 | $17.77 / 306 | 0 | 7 | 29.366788% | -0.206627 | -0.036530 | 0.002840 | 1.115025 | -0.941752 |
| XSP19May23C325.00 | CALL | 325.00 | $94.76 | $78.40 / 1 | $88.40 / 1 | 0 | 2 | 28.508459% | 0.809872 | -0.043979 | 0.002701 | 1.060404 | 2.361717 |
| XSP19May23P325.00 | PUT | 325.00 | $15.00 | $16.14 / 323 | $16.69 / 323 | 0 | 6 | 29.797703% | -0.190128 | -0.034832 | 0.002701 | 1.060404 | -0.863443 |
| XSP19May23C320.00 | CALL | 320.00 | | $82.20 / 1 | $92.20 / 1 | 0 | 0 | 28.765942% | 0.825771 | -0.042070 | 0.002557 | 1.004060 | 2.387089 |
| XSP19May23P320.00 | PUT | 320.00 | | $15.13 / 340 | $15.68 / 340 | 0 | 0 | 30.233726% | -0.174229 | -0.033064 | 0.002557 | 1.004060 | -0.788453 |
| XSP19May23C310.00 | CALL | 310.00 | | $90.20 / 1 | $100.20 / 1 | 0 | 0 | 29.492272% | 0.855606 | -0.038095 | 0.002261 | 0.887766 | 2.427317 |
| XSP19May23C300.00 | CALL | 300.00 | | $98.20 / 1 | $108.20 / 1 | 0 | 0 | 29.984961% | 0.882588 | -0.034007 | 0.001960 | 0.769423 | 2.452801 |
| XSP19May23P300.00 | PUT | 300.00 | | $11.67 / 408 | $12.16 / 408 | 0 | 0 | 32.057602% | -0.117412 | -0.025564 | 0.001960 | 0.769423 | -0.524270 |
| XSP19May23C290.00 | CALL | 290.00 | | $103.60 / 1 | $119.60 / 1 | 0 | 0 | 30.688536% | 0.906512 | -0.029923 | 0.001662 | 0.652428 | 2.463005 |
| XSP19May23C280.00 | CALL | 280.00 | | $112.00 / 1 | $128.00 / 1 | 0 | 0 | 31.146066% | 0.927269 | -0.025959 | 0.001376 | 0.540094 | 2.457809 |
| XSP19May23P280.00 | PUT | 280.00 | | $8.99 / 493 | $9.41 / 493 | 0 | 0 | 34.046250% | -0.072731 | -0.018078 | 0.001376 | 0.540094 | -0.320790 |
| XSP19May23C275.00 | CALL | 275.00 | | $116.40 / 1 | $132.40 / 1 | 0 | 0 | 31.559648% | 0.936453 | -0.024056 | 0.001239 | 0.486635 | 2.449518 |
| XSP19May23P275.00 | PUT | 275.00 | | $8.42 / 527 | $8.83 / 527 | 0 | 0 | 34.573737% | -0.063547 | -0.016316 | 0.001239 | 0.486635 | -0.279464 |
| XSP19May23C270.00 | CALL | 270.00 | | $120.80 / 1 | $136.80 / 1 | 0 | 0 | 31.916985% | 0.944852 | -0.022222 | 0.001109 | 0.435436 | 2.437528 |
| XSP19May23P270.00 | PUT | 270.00 | | $7.89 / 544 | $8.28 / 544 | 0 | 0 | 35.112382% | -0.055148 | -0.014623 | 0.001109 | 0.435436 | -0.241836 |
| XSP19May23C260.00 | CALL | 260.00 | | $129.40 / 1 | $145.40 / 1 | 0 | 0 | 32.076000% | 0.959361 | -0.018802 | 0.000868 | 0.340960 | 2.402897 |
| XSP19May23P260.00 | PUT | 260.00 | | $6.91 / 578 | $7.28 / 578 | 0 | 0 | 36.212015% | -0.040639 | -0.011485 | 0.000868 | 0.340960 | -0.177231 |
| XSP19May23C250.00 | CALL | 250.00 | | $138.40 / 1 | $154.40 / 1 | 0 | 0 | 32.630294% | 0.970988 | -0.015767 | 0.000658 | 0.258491 | 2.355034 |
| XSP19May23P250.00 | PUT | 250.00 | | $6.06 / 612 | $6.40 / 612 | 0 | 0 | 37.372662% | -0.029012 | -0.008731 | 0.000658 | 0.258491 | -0.125858 |
| XSP19May23C225.00 | CALL | 225.00 | | $161.00 / 1 | $177.00 / 1 | 0 | 0 | 32.338500% | 0.989399 | -0.010055 | 0.000279 | 0.109543 | 2.187374 |
| XSP19May23P225.00 | PUT | 225.00 | $3.89 | $4.35 / 697 | $4.63 / 697 | 0 | 97 | 40.498334% | -0.010601 | -0.003722 | 0.000279 | 0.109543 | -0.045429 |
| XSP19May23C200.00 | CALL | 200.00 | | $184.00 / 1 | $200.00 / 1 | 0 | 0 | 0.000000% | 0.997122 | -0.006804 | 0.000088 | 0.034421 | 1.972517 |
| XSP19May23P200.00 | PUT | 200.00 | $3.35 | $3.09 / 765 | $3.32 / 765 | 0 | 0 | 43.962046% | -0.002878 | -0.001176 | 0.000088 | 0.034421 | -0.012196 |