XSP.IN Option Chain
End of day data from May 20, 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 |
| XSP19May23C390.00 | CALL | 390.00 | $38.50 | $39.67 / 169 | $40.40 / 169 | 8 | 1 | 24.593907% | 0.566889 | -0.058674 | 0.003944 | 1.534505 | 1.796417 |
| XSP19May23C460.00 | CALL | 460.00 | $8.40 | $9.27 / 339 | $9.89 / 339 | 2 | 0 | 19.178061% | 0.316580 | -0.051539 | 0.003569 | 1.388879 | 1.055646 |
| XSP19May23P325.00 | PUT | 325.00 | $17.04 | $15.96 / 373 | $16.50 / 373 | 2 | 6 | 29.654732% | -0.188984 | -0.034604 | 0.002712 | 1.055216 | -0.854765 |
| XSP19May23C480.00 | CALL | 480.00 | $4.95 | $5.15 / 510 | $5.68 / 510 | 1 | 11 | 18.072762% | 0.259864 | -0.046710 | 0.003251 | 1.265138 | 0.875422 |
| XSP19May23P355.00 | PUT | 355.00 | $25.93 | $23.18 / 288 | $23.80 / 288 | 1 | 0 | 27.067745% | -0.295885 | -0.043444 | 0.003464 | 1.347974 | -1.368915 |
| XSP19May23P200.00 | PUT | 200.00 | $3.45 | $3.20 / 1 | $3.34 / 890 | 1 | 0 | 44.204662% | -0.002711 | -0.001109 | 0.000084 | 0.032580 | -0.011449 |
| XSP19May23C505.00 | CALL | 505.00 | $4.48 | $2.42 / 703 | $2.81 / 703 | 0 | 1 | 17.334233% | 0.199790 | -0.040096 | 0.002805 | 1.091555 | 0.680443 |
| XSP19May23P505.00 | PUT | 505.00 | $100.39 | $90.00 / 1 | $130.00 / 1 | 0 | 2 | 10.828273% | -0.800210 | -0.026357 | 0.002805 | 1.091555 | -4.319159 |
| XSP19May23C500.00 | CALL | 500.00 | $5.24 | $2.81 / 686 | $3.23 / 686 | 0 | 0 | 17.432353% | 0.210858 | -0.041439 | 0.002897 | 1.127083 | 0.716672 |
| XSP19May23P500.00 | PUT | 500.00 | | $87.70 / 1 | $127.70 / 1 | 0 | 0 | 17.150937% | -0.789142 | -0.027837 | 0.002897 | 1.127083 | -4.233429 |
| XSP19May23C495.00 | CALL | 495.00 | $7.78 | $3.27 / 635 | $3.71 / 635 | 0 | 1 | 17.550199% | 0.222394 | -0.042778 | 0.002987 | 1.162354 | 0.754287 |
| XSP19May23P495.00 | PUT | 495.00 | | $81.20 / 1 | $121.20 / 1 | 0 | 0 | 13.897293% | -0.777606 | -0.029311 | 0.002987 | 1.162354 | -4.146313 |
| XSP19May23C490.00 | CALL | 490.00 | $8.96 | $3.80 / 595 | $4.27 / 595 | 0 | 1 | 17.693250% | 0.234404 | -0.044106 | 0.003077 | 1.197223 | 0.793288 |
| XSP19May23P490.00 | PUT | 490.00 | | $77.00 / 1 | $117.00 / 1 | 0 | 0 | 14.840739% | -0.765596 | -0.030776 | 0.003077 | 1.197223 | -4.057811 |
| XSP19May23C485.00 | CALL | 485.00 | $5.55 | $4.42 / 552 | $4.92 / 552 | 0 | 3 | 17.860981% | 0.246893 | -0.045419 | 0.003165 | 1.231538 | 0.833670 |
| XSP19May23P485.00 | PUT | 485.00 | | $72.80 / 1 | $112.80 / 1 | 0 | 0 | 15.470451% | -0.753107 | -0.032224 | 0.003165 | 1.231538 | -3.967928 |
| XSP19May23P480.00 | PUT | 480.00 | | $68.80 / 1 | $108.80 / 1 | 0 | 0 | 16.156338% | -0.740136 | -0.033652 | 0.003251 | 1.265138 | -3.876675 |
| XSP19May23C475.00 | CALL | 475.00 | $7.35 | $5.99 / 467 | $6.55 / 467 | 0 | 3 | 18.308824% | 0.273320 | -0.047974 | 0.003335 | 1.297853 | 0.918525 |
| XSP19May23P475.00 | PUT | 475.00 | | $64.80 / 1 | $104.80 / 1 | 0 | 0 | 16.654667% | -0.726680 | -0.035052 | 0.003335 | 1.297853 | -3.784070 |
| XSP19May23C470.00 | CALL | 470.00 | $8.25 | $6.96 / 407 | $7.48 / 1 | 0 | 1 | 18.551632% | 0.287259 | -0.049205 | 0.003417 | 1.329505 | 0.962955 |
| XSP19May23P470.00 | PUT | 470.00 | | $60.80 / 1 | $100.80 / 1 | 0 | 0 | 17.015212% | -0.712741 | -0.036418 | 0.003417 | 1.329505 | -3.690140 |
| XSP19May23C465.00 | CALL | 465.00 | $9.50 | $8.05 / 373 | $8.65 / 373 | 0 | 3 | 18.867452% | 0.301681 | -0.050395 | 0.003495 | 1.359911 | 1.008676 |
| XSP19May23P465.00 | PUT | 465.00 | | $57.00 / 1 | $97.00 / 1 | 0 | 0 | 17.455827% | -0.698319 | -0.037745 | 0.003495 | 1.359911 | -3.594918 |
| XSP19May23P460.00 | PUT | 460.00 | | $53.40 / 1 | $93.40 / 1 | 0 | 0 | 17.953702% | -0.683420 | -0.039024 | 0.003569 | 1.388879 | -3.498446 |
| XSP19May23C459.00 | CALL | 459.00 | $10.64 | $9.53 / 339 | $10.16 / 339 | 0 | 1 | 19.245267% | 0.319617 | -0.051761 | 0.003584 | 1.394484 | 1.065186 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $52.80 / 1 | $92.80 / 1 | 0 | 2 | 18.141011% | -0.680383 | -0.039274 | 0.003584 | 1.394484 | -3.479006 |
| XSP19May23C458.00 | CALL | 458.00 | $10.90 | $9.80 / 339 | $10.43 / 339 | 0 | 1 | 19.312930% | 0.322672 | -0.051982 | 0.003598 | 1.400021 | 1.074773 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $52.00 / 1 | $92.00 / 1 | 0 | 2 | 18.153111% | -0.677328 | -0.039522 | 0.003598 | 1.400021 | -3.459519 |
| XSP19May23C457.00 | CALL | 457.00 | | $10.07 / 322 | $10.70 / 322 | 0 | 0 | 19.376999% | 0.325747 | -0.052200 | 0.003612 | 1.405489 | 1.084407 |
| XSP19May23P457.00 | PUT | 457.00 | | $51.40 / 1 | $91.40 / 1 | 0 | 0 | 18.328959% | -0.674253 | -0.039767 | 0.003612 | 1.405489 | -3.439985 |
| XSP19May23C456.00 | CALL | 456.00 | | $10.34 / 322 | $10.98 / 322 | 0 | 0 | 19.441531% | 0.328840 | -0.052415 | 0.003626 | 1.410888 | 1.094088 |
| XSP19May23P456.00 | PUT | 456.00 | | $50.60 / 1 | $90.60 / 1 | 0 | 0 | 18.334078% | -0.671160 | -0.040010 | 0.003626 | 1.410888 | -3.420404 |
| XSP19May23C455.00 | CALL | 455.00 | | $10.63 / 322 | $11.27 / 322 | 0 | 0 | 19.514376% | 0.331951 | -0.052629 | 0.003640 | 1.416215 | 1.103814 |
| XSP19May23P455.00 | PUT | 455.00 | | $50.05 / 1 | $90.05 / 1 | 0 | 0 | 18.539956% | -0.668049 | -0.040250 | 0.003640 | 1.416215 | -3.400777 |
| XSP19May23C454.00 | CALL | 454.00 | $18.00 | $10.91 / 305 | $11.56 / 305 | 0 | 3 | 19.579671% | 0.335081 | -0.052839 | 0.003653 | 1.421469 | 1.113587 |
| XSP19May23P454.00 | PUT | 454.00 | | $49.83 / 1 | $89.83 / 1 | 0 | 0 | 19.001628% | -0.664919 | -0.040488 | 0.003653 | 1.421469 | -3.381105 |
| XSP19May23C453.00 | CALL | 453.00 | | $11.20 / 305 | $11.85 / 305 | 0 | 0 | 19.645348% | 0.338230 | -0.053048 | 0.003666 | 1.426648 | 1.123404 |
| XSP19May23P453.00 | PUT | 453.00 | | $49.66 / 1 | $89.66 / 1 | 0 | 0 | 19.486930% | -0.661770 | -0.040724 | 0.003666 | 1.426648 | -3.361388 |
| XSP19May23C452.00 | CALL | 452.00 | | $11.50 / 305 | $12.15 / 305 | 0 | 0 | 19.715229% | 0.341396 | -0.053253 | 0.003680 | 1.431750 | 1.133265 |
| XSP19May23P452.00 | PUT | 452.00 | | $49.43 / 1 | $89.43 / 1 | 0 | 0 | 19.911294% | -0.658604 | -0.040957 | 0.003680 | 1.431750 | -3.341626 |
| XSP19May23C451.00 | CALL | 451.00 | | $11.80 / 288 | $12.46 / 288 | 0 | 0 | 19.785394% | 0.344581 | -0.053457 | 0.003692 | 1.436774 | 1.143170 |
| XSP19May23P451.00 | PUT | 451.00 | | $49.27 / 1 | $89.27 / 1 | 0 | 0 | 20.376243% | -0.655419 | -0.041187 | 0.003692 | 1.436774 | -3.321821 |
| XSP19May23C450.00 | CALL | 450.00 | $14.40 | $12.11 / 288 | $12.77 / 288 | 0 | 14 | 19.855836% | 0.347785 | -0.053657 | 0.003705 | 1.441719 | 1.153119 |
| XSP19May23P450.00 | PUT | 450.00 | | $49.10 / 1 | $89.10 / 1 | 0 | 0 | 20.821301% | -0.652215 | -0.041415 | 0.003705 | 1.441719 | -3.301972 |
| XSP19May23C449.00 | CALL | 449.00 | | $12.43 / 288 | $13.09 / 288 | 0 | 0 | 19.930294% | 0.351006 | -0.053855 | 0.003718 | 1.446582 | 1.163110 |
| XSP19May23P449.00 | PUT | 449.00 | | $48.93 / 1 | $88.93 / 1 | 0 | 0 | 21.255291% | -0.648994 | -0.041640 | 0.003718 | 1.446582 | -3.282081 |
| XSP19May23C448.00 | CALL | 448.00 | | $12.75 / 288 | $13.42 / 288 | 0 | 0 | 20.004958% | 0.354245 | -0.054050 | 0.003730 | 1.451362 | 1.173143 |
| XSP19May23P448.00 | PUT | 448.00 | | $48.70 / 1 | $88.70 / 1 | 0 | 0 | 21.637674% | -0.645755 | -0.041862 | 0.003730 | 1.451362 | -3.262147 |
| XSP19May23C447.00 | CALL | 447.00 | | $13.07 / 271 | $13.75 / 271 | 0 | 0 | 20.076137% | 0.357502 | -0.054242 | 0.003742 | 1.456057 | 1.183217 |
| XSP19May23P447.00 | PUT | 447.00 | | $48.53 / 1 | $88.53 / 1 | 0 | 0 | 22.049618% | -0.642498 | -0.042081 | 0.003742 | 1.456057 | -3.242173 |
| XSP19May23C446.00 | CALL | 446.00 | | $13.40 / 271 | $14.08 / 271 | 0 | 0 | 20.147577% | 0.360777 | -0.054431 | 0.003754 | 1.460666 | 1.193333 |
| XSP19May23P446.00 | PUT | 446.00 | | $48.37 / 1 | $88.37 / 1 | 0 | 0 | 22.464132% | -0.639223 | -0.042298 | 0.003754 | 1.460666 | -3.222157 |
| XSP19May23C445.00 | CALL | 445.00 | $18.23 | $13.74 / 271 | $14.42 / 271 | 0 | 8 | 20.223312% | 0.364070 | -0.054617 | 0.003765 | 1.465188 | 1.203488 |
| XSP19May23P445.00 | PUT | 445.00 | $56.50 | $47.84 / 1 | $87.84 / 1 | 0 | 1 | 22.610342% | -0.635930 | -0.042511 | 0.003765 | 1.465188 | -3.202102 |
| XSP19May23C444.00 | CALL | 444.00 | | $14.08 / 271 | $14.77 / 271 | 0 | 0 | 20.300465% | 0.367380 | -0.054801 | 0.003777 | 1.469620 | 1.213683 |
| XSP19May23P444.00 | PUT | 444.00 | | $47.97 / 1 | $87.97 / 1 | 0 | 0 | 23.212932% | -0.632620 | -0.042722 | 0.003777 | 1.469620 | -3.182007 |
| XSP19May23C443.00 | CALL | 443.00 | | $14.43 / 254 | $15.11 / 254 | 0 | 0 | 20.368699% | 0.370707 | -0.054981 | 0.003788 | 1.473961 | 1.223916 |
| XSP19May23P443.00 | PUT | 443.00 | | $47.36 / 1 | $87.36 / 1 | 0 | 0 | 23.293790% | -0.629293 | -0.042929 | 0.003788 | 1.473961 | -3.161873 |
| XSP19May23C442.00 | CALL | 442.00 | | $14.78 / 254 | $15.47 / 254 | 0 | 0 | 20.445389% | 0.374052 | -0.055158 | 0.003799 | 1.478209 | 1.234187 |
| XSP19May23P442.00 | PUT | 442.00 | | $47.15 / 1 | $87.15 / 1 | 0 | 0 | 23.647065% | -0.625948 | -0.043133 | 0.003799 | 1.478209 | -3.141702 |
| XSP19May23C441.00 | CALL | 441.00 | | $15.14 / 254 | $15.83 / 254 | 0 | 0 | 20.522025% | 0.377413 | -0.055332 | 0.003810 | 1.482363 | 1.244495 |
| XSP19May23P441.00 | PUT | 441.00 | | $46.96 / 1 | $86.96 / 1 | 0 | 0 | 24.010302% | -0.622587 | -0.043334 | 0.003810 | 1.482363 | -3.121493 |
| XSP19May23C440.00 | CALL | 440.00 | | $15.50 / 254 | $16.20 / 254 | 0 | 0 | 20.598693% | 0.380792 | -0.055502 | 0.003820 | 1.486420 | 1.254840 |
| XSP19May23P440.00 | PUT | 440.00 | | $46.76 / 1 | $86.76 / 1 | 0 | 0 | 24.355108% | -0.619208 | -0.043532 | 0.003820 | 1.486420 | -3.101249 |
| XSP19May23C439.00 | CALL | 439.00 | | $15.87 / 254 | $16.57 / 254 | 0 | 0 | 20.675457% | 0.384188 | -0.055669 | 0.003830 | 1.490381 | 1.265220 |
| XSP19May23P439.00 | PUT | 439.00 | | $39.60 / 1 | $79.60 / 1 | 0 | 0 | 19.900432% | -0.615812 | -0.043726 | 0.003830 | 1.490381 | -3.080968 |
| XSP19May23C438.00 | CALL | 438.00 | $22.15 | $16.24 / 237 | $16.94 / 237 | 0 | 34 | 20.748875% | 0.387600 | -0.055833 | 0.003840 | 1.494242 | 1.275636 |
| XSP19May23P438.00 | PUT | 438.00 | | $39.00 / 1 | $79.00 / 1 | 0 | 0 | 19.992552% | -0.612400 | -0.043917 | 0.003840 | 1.494242 | -3.060652 |
| XSP19May23C437.00 | CALL | 437.00 | | $16.62 / 237 | $17.33 / 237 | 0 | 0 | 20.829444% | 0.391029 | -0.055994 | 0.003850 | 1.498002 | 1.286085 |
| XSP19May23P437.00 | PUT | 437.00 | | $38.40 / 1 | $78.40 / 1 | 0 | 0 | 20.080963% | -0.608971 | -0.044105 | 0.003850 | 1.498002 | -3.040303 |
| XSP19May23C436.00 | CALL | 436.00 | | $17.01 / 237 | $17.71 / 237 | 0 | 0 | 20.906721% | 0.394474 | -0.056150 | 0.003859 | 1.501660 | 1.296568 |
| XSP19May23P436.00 | PUT | 436.00 | | $37.80 / 1 | $77.80 / 1 | 0 | 0 | 20.165788% | -0.605526 | -0.044289 | 0.003859 | 1.501660 | -3.019920 |
| XSP19May23C435.00 | CALL | 435.00 | | $17.40 / 237 | $18.10 / 237 | 0 | 0 | 20.984212% | 0.397935 | -0.056304 | 0.003868 | 1.505214 | 1.307082 |
| XSP19May23P435.00 | PUT | 435.00 | | $37.20 / 1 | $77.20 / 1 | 0 | 0 | 20.247126% | -0.602065 | -0.044470 | 0.003868 | 1.505214 | -2.999505 |
| XSP19May23C434.00 | CALL | 434.00 | | $17.79 / 237 | $18.50 / 237 | 0 | 0 | 21.061621% | 0.401413 | -0.056454 | 0.003877 | 1.508663 | 1.317629 |
| XSP19May23P434.00 | PUT | 434.00 | | $36.60 / 1 | $76.60 / 1 | 0 | 0 | 20.325060% | -0.598587 | -0.044646 | 0.003877 | 1.508663 | -2.979059 |
| XSP19May23C433.00 | CALL | 433.00 | | $18.19 / 220 | $18.90 / 220 | 0 | 0 | 21.137606% | 0.404906 | -0.056600 | 0.003886 | 1.512004 | 1.328206 |
| XSP19May23P433.00 | PUT | 433.00 | | $36.00 / 1 | $76.00 / 1 | 0 | 0 | 20.399664% | -0.595094 | -0.044820 | 0.003886 | 1.512004 | -2.958582 |
| XSP19May23C432.00 | CALL | 432.00 | | $18.60 / 170 | $19.31 / 220 | 0 | 0 | 21.222967% | 0.408415 | -0.056742 | 0.003894 | 1.515237 | 1.338812 |
| XSP19May23P432.00 | PUT | 432.00 | | $35.40 / 1 | $75.40 / 1 | 0 | 0 | 20.469911% | -0.591585 | -0.044989 | 0.003894 | 1.515237 | -2.938075 |
| XSP19May23C431.00 | CALL | 431.00 | | $19.01 / 170 | $19.72 / 220 | 0 | 0 | 21.298083% | 0.411939 | -0.056881 | 0.003902 | 1.518360 | 1.349448 |
| XSP19May23P431.00 | PUT | 431.00 | | $34.80 / 1 | $74.80 / 1 | 0 | 0 | 20.541394% | -0.588061 | -0.045155 | 0.003902 | 1.518360 | -2.917539 |
| XSP19May23C430.00 | CALL | 430.00 | $20.41 | $19.42 / 170 | $20.14 / 220 | 0 | 17 | 21.377582% | 0.415479 | -0.057015 | 0.003910 | 1.521371 | 1.360111 |
| XSP19May23P430.00 | PUT | 430.00 | | $53.68 / 102 | $54.31 / 152 | 0 | 0 | 20.466879% | -0.584521 | -0.045317 | 0.003910 | 1.521371 | -2.896976 |
| XSP19May23C429.00 | CALL | 429.00 | | $19.85 / 170 | $20.56 / 220 | 0 | 0 | 21.460390% | 0.419034 | -0.057146 | 0.003917 | 1.524268 | 1.370801 |
| XSP19May23P429.00 | PUT | 429.00 | | $53.13 / 119 | $53.76 / 169 | 0 | 0 | 20.559704% | -0.580966 | -0.045475 | 0.003917 | 1.524268 | -2.876385 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $20.27 / 170 | $20.99 / 220 | 0 | 1 | 21.539902% | 0.422604 | -0.057273 | 0.003924 | 1.527051 | 1.381517 |
| XSP19May23P428.00 | PUT | 428.00 | | $52.58 / 119 | $53.22 / 169 | 0 | 0 | 20.656596% | -0.577396 | -0.045629 | 0.003924 | 1.527051 | -2.855769 |
| XSP19May23C427.00 | CALL | 427.00 | | $20.70 / 153 | $21.42 / 203 | 0 | 0 | 21.619571% | 0.426189 | -0.057396 | 0.003931 | 1.529717 | 1.392258 |
| XSP19May23P427.00 | PUT | 427.00 | | $52.03 / 119 | $52.68 / 169 | 0 | 0 | 20.749826% | -0.573811 | -0.045779 | 0.003931 | 1.529717 | -2.835128 |
| XSP19May23C426.00 | CALL | 426.00 | | $21.14 / 153 | $21.86 / 203 | 0 | 0 | 21.702775% | 0.429788 | -0.057515 | 0.003938 | 1.532266 | 1.403023 |
| XSP19May23P426.00 | PUT | 426.00 | $52.85 | $51.49 / 119 | $52.14 / 169 | 0 | 2 | 20.842900% | -0.570212 | -0.045925 | 0.003938 | 1.532266 | -2.814463 |
| XSP19May23C425.00 | CALL | 425.00 | | $21.58 / 153 | $22.30 / 203 | 0 | 0 | 21.784230% | 0.433401 | -0.057629 | 0.003944 | 1.534695 | 1.413810 |
| XSP19May23P425.00 | PUT | 425.00 | $52.35 | $50.96 / 119 | $51.61 / 169 | 0 | 2 | 20.939237% | -0.566599 | -0.046067 | 0.003944 | 1.534695 | -2.793775 |
| XSP19May23C424.00 | CALL | 424.00 | | $22.02 / 153 | $22.75 / 203 | 0 | 0 | 21.862622% | 0.437029 | -0.057740 | 0.003950 | 1.537004 | 1.424620 |
| XSP19May23P424.00 | PUT | 424.00 | | $50.43 / 119 | $51.08 / 169 | 0 | 0 | 21.032259% | -0.562971 | -0.046205 | 0.003950 | 1.537004 | -2.773065 |
| XSP19May23C423.00 | CALL | 423.00 | | $22.47 / 153 | $23.20 / 203 | 0 | 0 | 21.944121% | 0.440670 | -0.057846 | 0.003956 | 1.539190 | 1.435450 |
| XSP19May23P423.00 | PUT | 423.00 | | $49.91 / 119 | $50.56 / 169 | 0 | 0 | 21.130141% | -0.559330 | -0.046339 | 0.003956 | 1.539190 | -2.752335 |
| XSP19May23C422.00 | CALL | 422.00 | | $22.93 / 153 | $23.66 / 203 | 0 | 0 | 22.027673% | 0.444325 | -0.057948 | 0.003961 | 1.541252 | 1.446300 |
| XSP19May23P422.00 | PUT | 422.00 | | $49.39 / 119 | $50.04 / 169 | 0 | 0 | 21.221143% | -0.555675 | -0.046468 | 0.003961 | 1.541252 | -2.731585 |
| XSP19May23C421.00 | CALL | 421.00 | $29.88 | $23.39 / 153 | $24.12 / 203 | 0 | 1 | 22.112352% | 0.447994 | -0.058046 | 0.003966 | 1.543190 | 1.457168 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $48.87 / 119 | $49.52 / 169 | 0 | 1 | 21.311916% | -0.552006 | -0.046593 | 0.003966 | 1.543190 | -2.710816 |
| XSP19May23C420.00 | CALL | 420.00 | $24.48 | $23.85 / 153 | $24.58 / 203 | 0 | 2 | 22.188726% | 0.451676 | -0.058139 | 0.003971 | 1.545001 | 1.468054 |
| XSP19May23P420.00 | PUT | 420.00 | $38.50 | $48.36 / 119 | $49.01 / 169 | 0 | 10 | 21.404727% | -0.548324 | -0.046713 | 0.003971 | 1.545001 | -2.690030 |
| XSP19May23C419.00 | CALL | 419.00 | | $24.32 / 153 | $25.05 / 203 | 0 | 0 | 22.270714% | 0.455371 | -0.058228 | 0.003975 | 1.546684 | 1.478956 |
| XSP19May23P419.00 | PUT | 419.00 | | $47.85 / 136 | $48.51 / 186 | 0 | 0 | 21.496897% | -0.544629 | -0.046829 | 0.003975 | 1.546684 | -2.669228 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $24.79 / 136 | $25.53 / 186 | 0 | 1 | 22.353303% | 0.459078 | -0.058313 | 0.003979 | 1.548238 | 1.489873 |
| XSP19May23P418.00 | PUT | 418.00 | $42.95 | $47.35 / 136 | $48.01 / 186 | 0 | 0 | 21.593943% | -0.540922 | -0.046941 | 0.003979 | 1.548238 | -2.648411 |
| XSP19May23C415.00 | CALL | 415.00 | $43.96 | $26.24 / 186 | $26.98 / 186 | 0 | 1 | 22.600307% | 0.470274 | -0.058539 | 0.003989 | 1.552111 | 1.522704 |
| XSP19May23P415.00 | PUT | 415.00 | $41.70 | $45.88 / 186 | $46.53 / 186 | 0 | 0 | 21.873200% | -0.529726 | -0.047248 | 0.003989 | 1.552111 | -2.585880 |
| XSP19May23C410.00 | CALL | 410.00 | $47.00 | $28.73 / 186 | $29.47 / 186 | 0 | 1 | 23.002552% | 0.489164 | -0.058821 | 0.003998 | 1.555859 | 1.577609 |
| XSP19May23P410.00 | PUT | 410.00 | $43.85 | $43.50 / 186 | $44.16 / 186 | 0 | 200 | 22.336904% | -0.510836 | -0.047667 | 0.003998 | 1.555859 | -2.481473 |
| XSP19May23C405.00 | CALL | 405.00 | $38.65 | $31.33 / 186 | $32.07 / 186 | 0 | 42 | 23.411195% | 0.508310 | -0.058980 | 0.003999 | 1.556096 | 1.632610 |
| XSP19May23P405.00 | PUT | 405.00 | $35.00 | $41.22 / 186 | $41.89 / 186 | 0 | 88 | 22.792362% | -0.491690 | -0.047962 | 0.003999 | 1.556096 | -2.376971 |
| XSP19May23C400.00 | CALL | 400.00 | $41.79 | $34.01 / 186 | $34.76 / 186 | 0 | 2 | 23.807955% | 0.527674 | -0.059012 | 0.003990 | 1.552687 | 1.687535 |
| XSP19May23P400.00 | PUT | 400.00 | $38.80 | $39.04 / 186 | $39.70 / 186 | 0 | 11 | 23.239766% | -0.472326 | -0.048130 | 0.003990 | 1.552687 | -2.272546 |
| XSP19May23C395.00 | CALL | 395.00 | | $36.80 / 186 | $37.53 / 186 | 0 | 0 | 24.204233% | 0.547215 | -0.058911 | 0.003972 | 1.545520 | 1.742201 |
| XSP19May23P395.00 | PUT | 395.00 | | $36.94 / 186 | $37.61 / 186 | 0 | 0 | 23.682483% | -0.452785 | -0.048165 | 0.003972 | 1.545520 | -2.168379 |
| XSP19May23P390.00 | PUT | 390.00 | $35.31 | $34.94 / 203 | $35.60 / 203 | 0 | 2 | 24.116645% | -0.433111 | -0.048064 | 0.003944 | 1.534505 | -2.064662 |
| XSP19May23C385.00 | CALL | 385.00 | | $42.62 / 169 | $43.34 / 169 | 0 | 0 | 24.973957% | 0.586649 | -0.058299 | 0.003905 | 1.519575 | 1.849982 |
| XSP19May23P385.00 | PUT | 385.00 | | $33.02 / 203 | $33.68 / 203 | 0 | 0 | 24.547782% | -0.413351 | -0.047825 | 0.003905 | 1.519575 | -1.961596 |
| XSP19May23C380.00 | CALL | 380.00 | | $45.66 / 169 | $46.37 / 119 | 0 | 0 | 25.354211% | 0.606446 | -0.057782 | 0.003857 | 1.500695 | 1.902688 |
| XSP19May23P380.00 | PUT | 380.00 | $34.21 | $31.18 / 220 | $31.83 / 170 | 0 | 2 | 24.969246% | -0.393554 | -0.047444 | 0.003857 | 1.500695 | -1.859389 |
| XSP19May23C375.00 | CALL | 375.00 | | $29.00 / 1 | $69.00 / 1 | 0 | 0 | 25.641545% | 0.626228 | -0.057124 | 0.003798 | 1.477858 | 1.954319 |
| XSP19May23P375.00 | PUT | 375.00 | | $29.43 / 220 | $30.07 / 170 | 0 | 0 | 25.392829% | -0.373772 | -0.046922 | 0.003798 | 1.477858 | -1.758256 |
| XSP19May23C370.00 | CALL | 370.00 | | $32.20 / 1 | $72.20 / 1 | 0 | 0 | 26.015423% | 0.645942 | -0.056325 | 0.003729 | 1.451089 | 2.004657 |
| XSP19May23P370.00 | PUT | 370.00 | | $27.75 / 237 | $28.39 / 187 | 0 | 0 | 25.810641% | -0.354058 | -0.046259 | 0.003729 | 1.451089 | -1.658418 |
| XSP19May23C365.00 | CALL | 365.00 | | $35.40 / 1 | $75.40 / 1 | 0 | 0 | 26.335915% | 0.665532 | -0.055386 | 0.003650 | 1.420449 | 2.053476 |
| XSP19May23P365.00 | PUT | 365.00 | | $26.15 / 254 | $26.78 / 204 | 0 | 0 | 26.228865% | -0.334468 | -0.045456 | 0.003650 | 1.420449 | -1.560097 |
| XSP19May23C360.00 | CALL | 360.00 | | $38.60 / 1 | $78.60 / 1 | 0 | 0 | 26.595289% | 0.684942 | -0.054310 | 0.003562 | 1.386032 | 2.100551 |
| XSP19May23P360.00 | PUT | 360.00 | | $24.63 / 271 | $25.25 / 271 | 0 | 0 | 26.647564% | -0.315058 | -0.044517 | 0.003562 | 1.386032 | -1.463521 |
| XSP19May23C355.00 | CALL | 355.00 | | $47.80 / 1 | $87.80 / 1 | 0 | 0 | 31.174423% | 0.704115 | -0.053102 | 0.003464 | 1.347974 | 2.145656 |
| XSP19May23C350.00 | CALL | 350.00 | | $48.82 / 1 | $88.82 / 1 | 0 | 0 | 29.797735% | 0.722994 | -0.051765 | 0.003357 | 1.306442 | 2.188568 |
| XSP19May23P350.00 | PUT | 350.00 | $20.20 | $21.81 / 288 | $22.41 / 288 | 0 | 3 | 27.487946% | -0.277006 | -0.042243 | 0.003357 | 1.306442 | -1.276503 |
| XSP19May23C345.00 | CALL | 345.00 | | $49.77 / 1 | $89.77 / 1 | 0 | 0 | 28.211035% | 0.741522 | -0.050308 | 0.003242 | 1.261645 | 2.229065 |
| XSP19May23P345.00 | PUT | 345.00 | | $20.51 / 305 | $21.10 / 305 | 0 | 0 | 27.914411% | -0.258478 | -0.040922 | 0.003242 | 1.261645 | -1.186504 |
| XSP19May23C340.00 | CALL | 340.00 | | $52.60 / 1 | $92.60 / 1 | 0 | 0 | 27.943530% | 0.759642 | -0.048737 | 0.003119 | 1.213828 | 2.266936 |
| XSP19May23P340.00 | PUT | 340.00 | $17.70 | $19.28 / 322 | $19.86 / 322 | 0 | 19 | 28.349251% | -0.240358 | -0.039487 | 0.003119 | 1.213828 | -1.099132 |
| XSP19May23C335.00 | CALL | 335.00 | | $56.40 / 1 | $96.40 / 1 | 0 | 0 | 28.382722% | 0.777299 | -0.047063 | 0.002990 | 1.163269 | 2.301975 |
| XSP19May23P335.00 | PUT | 335.00 | | $18.11 / 339 | $18.68 / 339 | 0 | 0 | 28.778489% | -0.222701 | -0.037949 | 0.002990 | 1.163269 | -1.014592 |
| XSP19May23C330.00 | CALL | 330.00 | | $60.00 / 1 | $100.00 / 1 | 0 | 0 | 28.599107% | 0.794440 | -0.045295 | 0.002853 | 1.110284 | 2.333990 |
| XSP19May23P330.00 | PUT | 330.00 | $17.36 | $17.00 / 356 | $17.56 / 356 | 0 | 7 | 29.211407% | -0.205560 | -0.036318 | 0.002853 | 1.110284 | -0.933077 |
| XSP19May23C325.00 | CALL | 325.00 | $94.76 | $63.80 / 1 | $103.80 / 1 | 0 | 2 | 28.932426% | 0.811016 | -0.043446 | 0.002712 | 1.055216 | 2.362800 |
| XSP19May23C320.00 | CALL | 320.00 | | $67.80 / 1 | $107.80 / 1 | 0 | 0 | 29.391822% | 0.826979 | -0.041528 | 0.002566 | 0.998438 | 2.388243 |
| XSP19May23P320.00 | PUT | 320.00 | | $14.97 / 390 | $15.50 / 390 | 0 | 0 | 30.099977% | -0.173021 | -0.032822 | 0.002566 | 0.998438 | -0.779822 |
| XSP19May23C310.00 | CALL | 310.00 | | $75.60 / 1 | $115.60 / 1 | 0 | 0 | 29.967205% | 0.856898 | -0.037538 | 0.002265 | 0.881350 | 2.428464 |
| XSP19May23P310.00 | PUT | 310.00 | $13.42 | $13.16 / 467 | $13.67 / 467 | 0 | 6 | 31.016139% | -0.143102 | -0.029104 | 0.002265 | 0.881350 | -0.640598 |
| XSP19May23C300.00 | CALL | 300.00 | | $83.80 / 1 | $123.80 / 1 | 0 | 0 | 30.725484% | 0.883908 | -0.033441 | 0.001959 | 0.762374 | 2.453752 |
| XSP19May23P300.00 | PUT | 300.00 | | $11.56 / 514 | $12.05 / 510 | 0 | 0 | 31.965772% | -0.116092 | -0.025279 | 0.001959 | 0.762374 | -0.516308 |
| XSP19May23C290.00 | CALL | 290.00 | | $92.00 / 1 | $132.00 / 1 | 0 | 0 | 31.256615% | 0.907806 | -0.029356 | 0.001658 | 0.644970 | 2.463590 |
| XSP19May23P290.00 | PUT | 290.00 | $10.30 | $10.15 / 573 | $10.61 / 573 | 0 | 4 | 32.949996% | -0.092194 | -0.021467 | 0.001658 | 0.644970 | -0.407468 |
| XSP19May23C280.00 | CALL | 280.00 | | $100.10 / 1 | $164.10 / 1 | 0 | 0 | 45.360784% | 0.928489 | -0.025402 | 0.001368 | 0.532499 | 2.457889 |
| XSP19May23P280.00 | PUT | 280.00 | | $8.91 / 635 | $9.34 / 635 | 0 | 0 | 33.980658% | -0.071511 | -0.017785 | 0.001368 | 0.532499 | -0.314168 |
| XSP19May23C275.00 | CALL | 275.00 | | $100.10 / 1 | $164.10 / 1 | 0 | 0 | 41.471154% | 0.937622 | -0.023508 | 0.001231 | 0.479079 | 2.449304 |
| XSP19May23P275.00 | PUT | 275.00 | | $8.35 / 652 | $8.77 / 652 | 0 | 0 | 34.518211% | -0.062378 | -0.016026 | 0.001231 | 0.479079 | -0.273251 |
| XSP19May23C270.00 | CALL | 270.00 | | $100.10 / 1 | $164.10 / 1 | 0 | 0 | 36.765546% | 0.945961 | -0.021685 | 0.001100 | 0.427992 | 2.437002 |
| XSP19May23P270.00 | PUT | 270.00 | | $7.83 / 669 | $8.23 / 669 | 0 | 0 | 35.067195% | -0.054039 | -0.014339 | 0.001100 | 0.427992 | -0.236052 |
| XSP19May23C260.00 | CALL | 260.00 | | $106.00 / 1 | $170.00 / 1 | 0 | 0 | 33.236501% | 0.960329 | -0.018294 | 0.000858 | 0.333947 | 2.401712 |
| XSP19May23P260.00 | PUT | 260.00 | | $6.87 / 703 | $7.25 / 703 | 0 | 0 | 36.192047% | -0.039671 | -0.011221 | 0.000858 | 0.333947 | -0.172340 |
| XSP19May23C250.00 | CALL | 250.00 | | $114.80 / 1 | $178.80 / 1 | 0 | 0 | 33.552559% | 0.971800 | -0.015297 | 0.000648 | 0.252153 | 2.353186 |
| XSP19May23P250.00 | PUT | 250.00 | | $6.03 / 737 | $6.38 / 737 | 0 | 0 | 37.365928% | -0.028200 | -0.008495 | 0.000648 | 0.252153 | -0.121864 |
| XSP19May23C225.00 | CALL | 225.00 | | $137.40 / 1 | $201.40 / 1 | 0 | 0 | 33.867235% | 0.989832 | -0.009697 | 0.000271 | 0.105506 | 2.184134 |
| XSP19May23P225.00 | PUT | 225.00 | $3.89 | $4.34 / 822 | $4.63 / 822 | 0 | 97 | 40.530529% | -0.010168 | -0.003575 | 0.000271 | 0.105506 | -0.043411 |
| XSP19May23C200.00 | CALL | 200.00 | | $160.40 / 1 | $224.40 / 1 | 0 | 0 | 29.040917% | 0.997289 | -0.006551 | 0.000084 | 0.032580 | 1.968591 |