XSP.IN Option Chain
End of day data from May 23, 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 |
| XSP19May23C480.00 | CALL | 480.00 | $6.75 | $6.69 / 467 | $7.00 / 1 | 4 | 12 | 18.345588% | 0.280218 | -0.049306 | 0.003352 | 1.332702 | 0.951635 |
| XSP19May23P290.00 | PUT | 290.00 | $10.03 | $9.36 / 493 | $9.73 / 618 | 4 | 4 | 33.203602% | -0.079157 | -0.019517 | 0.001468 | 0.583657 | -0.351631 |
| XSP19May23C460.00 | CALL | 460.00 | $10.40 | $11.57 / 305 | $12.10 / 305 | 2 | 2 | 19.598136% | 0.339485 | -0.053903 | 0.003645 | 1.449240 | 1.140735 |
| XSP19May23P200.00 | PUT | 200.00 | $2.97 | $2.90 / 907 | $3.10 / 907 | 1 | 1 | 44.383711% | -0.001986 | -0.000852 | 0.000063 | 0.024937 | -0.008449 |
| XSP19May23C505.00 | CALL | 505.00 | $4.48 | $3.23 / 669 | $3.58 / 669 | 0 | 1 | 17.525730% | 0.216814 | -0.042760 | 0.002922 | 1.161997 | 0.744707 |
| XSP19May23P505.00 | PUT | 505.00 | $100.39 | $83.38 / 1 | $123.38 / 1 | 0 | 2 | 12.315524% | -0.783186 | -0.029360 | 0.002922 | 1.161997 | -4.215441 |
| XSP19May23C500.00 | CALL | 500.00 | $5.24 | $3.74 / 635 | $4.10 / 635 | 0 | 0 | 17.648261% | 0.228546 | -0.044107 | 0.003011 | 1.197432 | 0.783343 |
| XSP19May23P500.00 | PUT | 500.00 | | $75.00 / 1 | $125.00 / 1 | 0 | 0 | 15.254917% | -0.771454 | -0.030839 | 0.003011 | 1.197432 | -4.127694 |
| XSP19May23C495.00 | CALL | 495.00 | $7.78 | $4.32 / 578 | $4.71 / 578 | 0 | 1 | 17.791876% | 0.240749 | -0.045441 | 0.003099 | 1.232382 | 0.823366 |
| XSP19May23P495.00 | PUT | 495.00 | | $70.80 / 1 | $120.80 / 1 | 0 | 0 | 15.849705% | -0.759251 | -0.032306 | 0.003099 | 1.232382 | -4.038561 |
| XSP19May23C490.00 | CALL | 490.00 | $8.96 | $5.00 / 531 | $5.42 / 531 | 0 | 1 | 17.973923% | 0.253428 | -0.046756 | 0.003185 | 1.266688 | 0.864766 |
| XSP19May23P490.00 | PUT | 490.00 | | $70.59 / 1 | $110.59 / 1 | 0 | 0 | 14.943468% | -0.746572 | -0.033753 | 0.003185 | 1.266688 | -3.948050 |
| XSP19May23C485.00 | CALL | 485.00 | $5.55 | $5.79 / 510 | $6.00 / 1 | 0 | 3 | 18.065877% | 0.266584 | -0.048046 | 0.003270 | 1.300186 | 0.907530 |
| XSP19May23P485.00 | PUT | 485.00 | | $62.40 / 1 | $112.40 / 1 | 0 | 0 | 16.560080% | -0.733416 | -0.035176 | 0.003270 | 1.300186 | -3.856176 |
| XSP19May23P480.00 | PUT | 480.00 | | $62.57 / 1 | $102.57 / 1 | 0 | 0 | 16.080853% | -0.719782 | -0.036568 | 0.003352 | 1.332702 | -3.762960 |
| XSP19May23C475.00 | CALL | 475.00 | $7.35 | $7.72 / 425 | $8.00 / 1 | 0 | 3 | 18.592605% | 0.294330 | -0.050528 | 0.003430 | 1.364055 | 0.997051 |
| XSP19May23P475.00 | PUT | 475.00 | | $54.80 / 1 | $104.80 / 1 | 0 | 0 | 17.612257% | -0.705670 | -0.037923 | 0.003430 | 1.364055 | -3.668434 |
| XSP19May23C470.00 | CALL | 470.00 | $8.25 | $8.87 / 382 | $9.36 / 382 | 0 | 1 | 18.962853% | 0.308916 | -0.051706 | 0.003506 | 1.394059 | 1.043739 |
| XSP19May23P470.00 | PUT | 470.00 | | $51.00 / 1 | $101.00 / 1 | 0 | 0 | 17.951100% | -0.691084 | -0.039234 | 0.003506 | 1.394059 | -3.572636 |
| XSP19May23C465.00 | CALL | 465.00 | $9.50 | $10.15 / 339 | $10.66 / 339 | 0 | 3 | 19.268411% | 0.323970 | -0.052833 | 0.003577 | 1.422519 | 1.091652 |
| XSP19May23P465.00 | PUT | 465.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 20.496417% | -0.676030 | -0.040494 | 0.003577 | 1.422519 | -3.475612 |
| XSP19May23P460.00 | PUT | 460.00 | | $47.99 / 1 | $87.99 / 1 | 0 | 0 | 18.035947% | -0.660515 | -0.041697 | 0.003645 | 1.449240 | -3.377419 |
| XSP19May23C459.00 | CALL | 459.00 | $10.64 | $11.87 / 305 | $12.40 / 305 | 0 | 1 | 19.664435% | 0.342643 | -0.054109 | 0.003657 | 1.454358 | 1.150686 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $47.32 / 1 | $87.32 / 1 | 0 | 2 | 18.132651% | -0.657357 | -0.041929 | 0.003657 | 1.454358 | -3.357646 |
| XSP19May23C458.00 | CALL | 458.00 | $10.90 | $12.18 / 305 | $12.71 / 305 | 0 | 1 | 19.734815% | 0.345818 | -0.054313 | 0.003670 | 1.459397 | 1.160681 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $46.66 / 1 | $86.66 / 1 | 0 | 2 | 18.232726% | -0.654182 | -0.042160 | 0.003670 | 1.459397 | -3.337829 |
| XSP19May23C457.00 | CALL | 457.00 | | $12.49 / 288 | $13.02 / 288 | 0 | 0 | 19.801763% | 0.349012 | -0.054514 | 0.003683 | 1.464355 | 1.170719 |
| XSP19May23P457.00 | PUT | 457.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 24.875112% | -0.650988 | -0.042387 | 0.003683 | 1.464355 | -3.317969 |
| XSP19May23C456.00 | CALL | 456.00 | | $12.80 / 288 | $13.34 / 288 | 0 | 0 | 19.869038% | 0.352223 | -0.054712 | 0.003695 | 1.469230 | 1.180799 |
| XSP19May23P456.00 | PUT | 456.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 25.375483% | -0.647777 | -0.042612 | 0.003695 | 1.469230 | -3.298067 |
| XSP19May23C455.00 | CALL | 455.00 | | $13.13 / 288 | $13.66 / 288 | 0 | 0 | 19.940279% | 0.355451 | -0.054908 | 0.003707 | 1.474022 | 1.190921 |
| XSP19May23P455.00 | PUT | 455.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 25.870426% | -0.644549 | -0.042834 | 0.003707 | 1.474022 | -3.278123 |
| XSP19May23C454.00 | CALL | 454.00 | $18.00 | $13.45 / 288 | $13.99 / 288 | 0 | 3 | 20.008166% | 0.358698 | -0.055100 | 0.003719 | 1.478727 | 1.201084 |
| XSP19May23P454.00 | PUT | 454.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 26.352654% | -0.641302 | -0.043053 | 0.003719 | 1.478727 | -3.258138 |
| XSP19May23C453.00 | CALL | 453.00 | | $13.78 / 271 | $14.33 / 271 | 0 | 0 | 20.079954% | 0.361961 | -0.055290 | 0.003730 | 1.483346 | 1.211287 |
| XSP19May23P453.00 | PUT | 453.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 26.833329% | -0.638039 | -0.043269 | 0.003730 | 1.483346 | -3.238112 |
| XSP19May23C452.00 | CALL | 452.00 | | $14.12 / 271 | $14.67 / 271 | 0 | 0 | 20.153358% | 0.365242 | -0.055476 | 0.003742 | 1.487876 | 1.221530 |
| XSP19May23P452.00 | PUT | 452.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 27.307473% | -0.634758 | -0.043482 | 0.003742 | 1.487876 | -3.218047 |
| XSP19May23C451.00 | CALL | 451.00 | | $14.47 / 271 | $15.01 / 271 | 0 | 0 | 20.221941% | 0.368541 | -0.055660 | 0.003753 | 1.492315 | 1.231813 |
| XSP19May23P451.00 | PUT | 451.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 27.774026% | -0.631459 | -0.043692 | 0.003753 | 1.492315 | -3.197943 |
| XSP19May23C450.00 | CALL | 450.00 | $14.40 | $14.82 / 271 | $15.37 / 271 | 0 | 14 | 20.298889% | 0.371856 | -0.055840 | 0.003764 | 1.496662 | 1.242133 |
| XSP19May23P450.00 | PUT | 450.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 28.237950% | -0.628144 | -0.043899 | 0.003764 | 1.496662 | -3.177800 |
| XSP19May23C449.00 | CALL | 449.00 | | $15.17 / 254 | $15.72 / 254 | 0 | 0 | 20.368717% | 0.375188 | -0.056017 | 0.003775 | 1.500916 | 1.252492 |
| XSP19May23P449.00 | PUT | 449.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 28.696022% | -0.624812 | -0.044103 | 0.003775 | 1.500916 | -3.157620 |
| XSP19May23C448.00 | CALL | 448.00 | | $15.53 / 254 | $16.09 / 254 | 0 | 0 | 20.445615% | 0.378537 | -0.056191 | 0.003785 | 1.505074 | 1.262887 |
| XSP19May23P448.00 | PUT | 448.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 29.149651% | -0.621463 | -0.044303 | 0.003785 | 1.505074 | -3.137402 |
| XSP19May23C447.00 | CALL | 447.00 | | $15.89 / 254 | $16.45 / 254 | 0 | 0 | 20.515645% | 0.381903 | -0.056362 | 0.003795 | 1.509135 | 1.273318 |
| XSP19May23P447.00 | PUT | 447.00 | | $39.68 / 1 | $79.68 / 1 | 0 | 0 | 19.265543% | -0.618097 | -0.044500 | 0.003795 | 1.509135 | -3.117149 |
| XSP19May23C446.00 | CALL | 446.00 | | $16.26 / 254 | $16.83 / 254 | 0 | 0 | 20.592776% | 0.385285 | -0.056529 | 0.003805 | 1.513098 | 1.283785 |
| XSP19May23P446.00 | PUT | 446.00 | | $49.80 / 1 | $69.80 / 1 | 0 | 0 | 19.864975% | -0.614715 | -0.044694 | 0.003805 | 1.513098 | -3.096860 |
| XSP19May23C445.00 | CALL | 445.00 | $18.23 | $16.64 / 254 | $17.20 / 254 | 0 | 8 | 20.666637% | 0.388684 | -0.056693 | 0.003815 | 1.516961 | 1.294286 |
| XSP19May23P445.00 | PUT | 445.00 | $56.50 | $49.20 / 1 | $69.20 / 1 | 0 | 1 | 19.953644% | -0.611316 | -0.044884 | 0.003815 | 1.516961 | -3.076537 |
| XSP19May23C444.00 | CALL | 444.00 | | $17.02 / 237 | $17.59 / 237 | 0 | 0 | 20.744133% | 0.392099 | -0.056853 | 0.003824 | 1.520722 | 1.304821 |
| XSP19May23P444.00 | PUT | 444.00 | | $48.60 / 1 | $68.60 / 1 | 0 | 0 | 20.038754% | -0.607901 | -0.045071 | 0.003824 | 1.520722 | -3.056180 |
| XSP19May23C443.00 | CALL | 443.00 | | $17.41 / 237 | $17.98 / 237 | 0 | 0 | 20.821836% | 0.395530 | -0.057010 | 0.003834 | 1.524380 | 1.315389 |
| XSP19May23P443.00 | PUT | 443.00 | | $48.00 / 1 | $68.00 / 1 | 0 | 0 | 20.120410% | -0.604470 | -0.045255 | 0.003834 | 1.524380 | -3.035790 |
| XSP19May23C442.00 | CALL | 442.00 | | $17.80 / 237 | $18.37 / 187 | 0 | 0 | 20.896380% | 0.398976 | -0.057163 | 0.003842 | 1.527932 | 1.325989 |
| XSP19May23P442.00 | PUT | 442.00 | | $36.73 / 1 | $76.73 / 1 | 0 | 0 | 19.741340% | -0.601024 | -0.045434 | 0.003842 | 1.527932 | -3.015368 |
| XSP19May23C441.00 | CALL | 441.00 | | $18.20 / 237 | $18.77 / 187 | 0 | 0 | 20.973508% | 0.402439 | -0.057313 | 0.003851 | 1.531379 | 1.336620 |
| XSP19May23P441.00 | PUT | 441.00 | | $46.80 / 1 | $66.80 / 1 | 0 | 0 | 20.273699% | -0.597561 | -0.045610 | 0.003851 | 1.531379 | -2.994915 |
| XSP19May23C440.00 | CALL | 440.00 | | $18.60 / 237 | $19.17 / 187 | 0 | 0 | 21.051914% | 0.405917 | -0.057459 | 0.003860 | 1.534718 | 1.347281 |
| XSP19May23P440.00 | PUT | 440.00 | | $46.30 / 1 | $66.30 / 1 | 0 | 0 | 20.412789% | -0.594083 | -0.045783 | 0.003860 | 1.534718 | -2.974431 |
| XSP19May23C439.00 | CALL | 439.00 | | $19.01 / 220 | $19.58 / 170 | 0 | 0 | 21.129560% | 0.409410 | -0.057601 | 0.003868 | 1.537947 | 1.357972 |
| XSP19May23P439.00 | PUT | 439.00 | | $45.70 / 1 | $65.70 / 1 | 0 | 0 | 20.479113% | -0.590590 | -0.045951 | 0.003868 | 1.537947 | -2.953918 |
| XSP19May23C438.00 | CALL | 438.00 | $22.15 | $19.42 / 220 | $19.99 / 170 | 0 | 34 | 21.202334% | 0.412919 | -0.057739 | 0.003876 | 1.541065 | 1.368692 |
| XSP19May23P438.00 | PUT | 438.00 | | $45.20 / 1 | $65.20 / 1 | 0 | 0 | 20.614694% | -0.587081 | -0.046116 | 0.003876 | 1.541065 | -2.933377 |
| XSP19May23C437.00 | CALL | 437.00 | | $19.83 / 220 | $20.41 / 170 | 0 | 0 | 21.278934% | 0.416443 | -0.057873 | 0.003883 | 1.544070 | 1.379438 |
| XSP19May23P437.00 | PUT | 437.00 | | $53.64 / 169 | $54.24 / 169 | 0 | 0 | 20.236994% | -0.583557 | -0.046277 | 0.003883 | 1.544070 | -2.912808 |
| XSP19May23C436.00 | CALL | 436.00 | | $20.26 / 220 | $20.84 / 170 | 0 | 0 | 21.362163% | 0.419981 | -0.058004 | 0.003890 | 1.546961 | 1.390212 |
| XSP19May23P436.00 | PUT | 436.00 | | $53.09 / 169 | $53.69 / 169 | 0 | 0 | 20.327489% | -0.580019 | -0.046434 | 0.003890 | 1.546961 | -2.892213 |
| XSP19May23C435.00 | CALL | 435.00 | | $20.68 / 220 | $21.27 / 170 | 0 | 0 | 21.438894% | 0.423534 | -0.058130 | 0.003897 | 1.549737 | 1.401011 |
| XSP19May23P435.00 | PUT | 435.00 | | $52.54 / 169 | $53.15 / 169 | 0 | 0 | 20.422088% | -0.576466 | -0.046587 | 0.003897 | 1.549737 | -2.871592 |
| XSP19May23C434.00 | CALL | 434.00 | | $21.12 / 220 | $21.70 / 170 | 0 | 0 | 21.519105% | 0.427102 | -0.058253 | 0.003904 | 1.552396 | 1.411834 |
| XSP19May23P434.00 | PUT | 434.00 | | $52.00 / 169 | $52.61 / 169 | 0 | 0 | 20.516388% | -0.572898 | -0.046736 | 0.003904 | 1.552396 | -2.850946 |
| XSP19May23C433.00 | CALL | 433.00 | | $21.55 / 220 | $22.14 / 170 | 0 | 0 | 21.596287% | 0.430684 | -0.058371 | 0.003910 | 1.554936 | 1.422682 |
| XSP19May23P433.00 | PUT | 433.00 | | $51.46 / 169 | $52.07 / 169 | 0 | 0 | 20.607232% | -0.569316 | -0.046881 | 0.003910 | 1.554936 | -2.830277 |
| XSP19May23C432.00 | CALL | 432.00 | | $22.00 / 203 | $22.58 / 153 | 0 | 0 | 21.678606% | 0.434279 | -0.058486 | 0.003916 | 1.557356 | 1.433551 |
| XSP19May23P432.00 | PUT | 432.00 | | $50.93 / 169 | $51.54 / 169 | 0 | 0 | 20.701296% | -0.565721 | -0.047022 | 0.003916 | 1.557356 | -2.809585 |
| XSP19May23C431.00 | CALL | 431.00 | | $22.44 / 203 | $23.03 / 153 | 0 | 0 | 21.754120% | 0.437889 | -0.058596 | 0.003922 | 1.559654 | 1.444443 |
| XSP19May23P431.00 | PUT | 431.00 | | $50.41 / 169 | $51.01 / 169 | 0 | 0 | 20.795359% | -0.562111 | -0.047159 | 0.003922 | 1.559654 | -2.788871 |
| XSP19May23C430.00 | CALL | 430.00 | $20.41 | $22.90 / 203 | $23.49 / 153 | 0 | 17 | 21.839431% | 0.441512 | -0.058701 | 0.003928 | 1.561830 | 1.455354 |
| XSP19May23P430.00 | PUT | 430.00 | | $49.88 / 186 | $50.49 / 186 | 0 | 0 | 20.886658% | -0.558488 | -0.047291 | 0.003928 | 1.561830 | -2.768138 |
| XSP19May23C429.00 | CALL | 429.00 | | $23.35 / 203 | $23.94 / 153 | 0 | 0 | 21.913961% | 0.445148 | -0.058803 | 0.003933 | 1.563881 | 1.466285 |
| XSP19May23P429.00 | PUT | 429.00 | | $49.37 / 186 | $49.98 / 186 | 0 | 0 | 20.982461% | -0.554852 | -0.047419 | 0.003933 | 1.563881 | -2.747384 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $23.81 / 203 | $24.41 / 153 | 0 | 1 | 21.994446% | 0.448798 | -0.058900 | 0.003938 | 1.565807 | 1.477235 |
| XSP19May23P428.00 | PUT | 428.00 | | $48.85 / 186 | $49.46 / 186 | 0 | 0 | 21.071522% | -0.551202 | -0.047543 | 0.003938 | 1.565807 | -2.726613 |
| XSP19May23C427.00 | CALL | 427.00 | | $24.28 / 203 | $24.87 / 153 | 0 | 0 | 22.076706% | 0.452461 | -0.058993 | 0.003942 | 1.567605 | 1.488201 |
| XSP19May23P427.00 | PUT | 427.00 | | $48.35 / 186 | $48.96 / 186 | 0 | 0 | 21.168985% | -0.547539 | -0.047662 | 0.003942 | 1.567605 | -2.705825 |
| XSP19May23C426.00 | CALL | 426.00 | | $24.75 / 203 | $25.34 / 153 | 0 | 0 | 22.155702% | 0.456136 | -0.059081 | 0.003946 | 1.569275 | 1.499184 |
| XSP19May23P426.00 | PUT | 426.00 | $52.85 | $47.84 / 186 | $48.45 / 186 | 0 | 2 | 21.256074% | -0.543864 | -0.047777 | 0.003946 | 1.569275 | -2.685020 |
| XSP19May23C425.00 | CALL | 425.00 | | $25.23 / 203 | $25.82 / 153 | 0 | 0 | 22.238966% | 0.459823 | -0.059165 | 0.003950 | 1.570815 | 1.510181 |
| XSP19May23P425.00 | PUT | 425.00 | $52.35 | $47.34 / 186 | $47.95 / 186 | 0 | 2 | 21.351171% | -0.540177 | -0.047887 | 0.003950 | 1.570815 | -2.664201 |
| XSP19May23C424.00 | CALL | 424.00 | | $25.71 / 203 | $26.30 / 153 | 0 | 0 | 22.319445% | 0.463523 | -0.059244 | 0.003954 | 1.572224 | 1.521192 |
| XSP19May23P424.00 | PUT | 424.00 | | $46.85 / 186 | $47.46 / 186 | 0 | 0 | 21.444642% | -0.536477 | -0.047992 | 0.003954 | 1.572224 | -2.643368 |
| XSP19May23C423.00 | CALL | 423.00 | | $26.19 / 203 | $26.79 / 153 | 0 | 0 | 22.400358% | 0.467235 | -0.059318 | 0.003957 | 1.573500 | 1.532215 |
| XSP19May23P423.00 | PUT | 423.00 | | $46.36 / 186 | $46.97 / 186 | 0 | 0 | 21.536614% | -0.532765 | -0.048094 | 0.003957 | 1.573500 | -2.622522 |
| XSP19May23C422.00 | CALL | 422.00 | | $26.68 / 186 | $27.27 / 136 | 0 | 0 | 22.478532% | 0.470958 | -0.059388 | 0.003960 | 1.574643 | 1.543250 |
| XSP19May23P422.00 | PUT | 422.00 | | $45.87 / 186 | $46.48 / 186 | 0 | 0 | 21.625894% | -0.529042 | -0.048190 | 0.003960 | 1.574643 | -2.601665 |
| XSP19May23C421.00 | CALL | 421.00 | $29.88 | $27.17 / 186 | $27.77 / 136 | 0 | 1 | 22.560358% | 0.474693 | -0.059453 | 0.003962 | 1.575650 | 1.554295 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $45.39 / 186 | $46.00 / 186 | 0 | 1 | 21.718671% | -0.525307 | -0.048282 | 0.003962 | 1.575650 | -2.580798 |
| XSP19May23C420.00 | CALL | 420.00 | $24.48 | $27.67 / 186 | $28.26 / 136 | 0 | 2 | 22.639480% | 0.478438 | -0.059514 | 0.003965 | 1.576522 | 1.565348 |
| XSP19May23P420.00 | PUT | 420.00 | $38.50 | $44.91 / 186 | $45.53 / 186 | 0 | 10 | 21.811768% | -0.521562 | -0.048369 | 0.003965 | 1.576522 | -2.559923 |
| XSP19May23C419.00 | CALL | 419.00 | | $28.17 / 186 | $28.77 / 186 | 0 | 0 | 22.722275% | 0.482195 | -0.059569 | 0.003967 | 1.577255 | 1.576409 |
| XSP19May23P419.00 | PUT | 419.00 | | $44.44 / 186 | $45.05 / 186 | 0 | 0 | 21.902027% | -0.517805 | -0.048451 | 0.003967 | 1.577255 | -2.539040 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $28.67 / 186 | $29.27 / 136 | 0 | 1 | 22.800338% | 0.485962 | -0.059620 | 0.003968 | 1.577851 | 1.587477 |
| XSP19May23P418.00 | PUT | 418.00 | $42.95 | $43.97 / 186 | $44.58 / 186 | 0 | 0 | 21.992656% | -0.514038 | -0.048528 | 0.003968 | 1.577851 | -2.518150 |
| XSP19May23C415.00 | CALL | 415.00 | $43.96 | $30.21 / 186 | $30.81 / 136 | 0 | 1 | 23.039554% | 0.497324 | -0.059743 | 0.003970 | 1.578793 | 1.620703 |
| XSP19May23P415.00 | PUT | 415.00 | $41.70 | $42.59 / 186 | $43.20 / 186 | 0 | 0 | 22.268022% | -0.502676 | -0.048731 | 0.003970 | 1.578793 | -2.455458 |
| XSP19May23C410.00 | CALL | 410.00 | $47.00 | $32.86 / 186 | $33.46 / 186 | 0 | 1 | 23.441462% | 0.516445 | -0.059847 | 0.003967 | 1.577487 | 1.676081 |
| XSP19May23P410.00 | PUT | 410.00 | $43.85 | $40.36 / 186 | $40.97 / 186 | 0 | 200 | 22.714562% | -0.483555 | -0.048967 | 0.003967 | 1.577487 | -2.350970 |
| XSP19May23C405.00 | CALL | 405.00 | $38.65 | $35.59 / 186 | $36.19 / 186 | 0 | 42 | 23.830989% | 0.535762 | -0.059820 | 0.003955 | 1.572481 | 1.731307 |
| XSP19May23P405.00 | PUT | 405.00 | $35.00 | $38.22 / 186 | $38.83 / 186 | 0 | 88 | 23.154006% | -0.464238 | -0.049073 | 0.003955 | 1.572481 | -2.246633 |
| XSP19May23C400.00 | CALL | 400.00 | $41.79 | $38.41 / 186 | $39.01 / 186 | 0 | 2 | 24.217330% | 0.555233 | -0.059660 | 0.003932 | 1.563673 | 1.786197 |
| XSP19May23P400.00 | PUT | 400.00 | $38.80 | $36.18 / 203 | $36.78 / 203 | 0 | 11 | 23.592900% | -0.444767 | -0.049045 | 0.003932 | 1.563673 | -2.142632 |
| XSP19May23C395.00 | CALL | 395.00 | | $41.32 / 186 | $41.92 / 186 | 0 | 0 | 24.599916% | 0.574813 | -0.059362 | 0.003900 | 1.550985 | 1.840558 |
| XSP19May23P395.00 | PUT | 395.00 | | $34.21 / 203 | $34.81 / 203 | 0 | 0 | 24.015301% | -0.425187 | -0.048880 | 0.003900 | 1.550985 | -2.039161 |
| XSP19May23C390.00 | CALL | 390.00 | $38.50 | $44.32 / 169 | $44.91 / 169 | 0 | 9 | 24.979843% | 0.594457 | -0.058924 | 0.003859 | 1.534365 | 1.894189 |
| XSP19May23P390.00 | PUT | 390.00 | $35.31 | $32.34 / 220 | $32.93 / 220 | 0 | 2 | 24.441904% | -0.405543 | -0.048575 | 0.003859 | 1.534365 | -1.936420 |
| XSP19May23C385.00 | CALL | 385.00 | | $27.62 / 1 | $67.62 / 1 | 0 | 0 | 25.308330% | 0.614114 | -0.058345 | 0.003807 | 1.513789 | 1.946879 |
| XSP19May23P385.00 | PUT | 385.00 | | $30.54 / 220 | $31.13 / 220 | 0 | 0 | 24.859906% | -0.385886 | -0.048128 | 0.003807 | 1.513789 | -1.834619 |
| XSP19May23C380.00 | CALL | 380.00 | | $30.78 / 1 | $70.78 / 1 | 0 | 0 | 25.681905% | 0.633734 | -0.057624 | 0.003745 | 1.489266 | 1.998416 |
| XSP19May23P380.00 | PUT | 380.00 | $34.21 | $28.83 / 237 | $29.41 / 237 | 0 | 2 | 25.277792% | -0.366266 | -0.047540 | 0.003745 | 1.489266 | -1.733973 |
| XSP19May23C375.00 | CALL | 375.00 | | $34.01 / 1 | $74.01 / 1 | 0 | 0 | 26.049498% | 0.653263 | -0.056762 | 0.003674 | 1.460835 | 2.048579 |
| XSP19May23P375.00 | PUT | 375.00 | | $27.19 / 254 | $27.76 / 254 | 0 | 0 | 25.690315% | -0.346737 | -0.046811 | 0.003674 | 1.460835 | -1.634698 |
| XSP19May23C370.00 | CALL | 370.00 | | $37.32 / 1 | $77.32 / 1 | 0 | 0 | 26.416167% | 0.672646 | -0.055762 | 0.003593 | 1.428571 | 2.097148 |
| XSP19May23P370.00 | PUT | 370.00 | | $25.63 / 271 | $26.19 / 271 | 0 | 0 | 26.103081% | -0.327354 | -0.045944 | 0.003593 | 1.428571 | -1.537019 |
| XSP19May23C365.00 | CALL | 365.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 36.916255% | 0.691829 | -0.054627 | 0.003502 | 1.392584 | 2.143900 |
| XSP19May23P365.00 | PUT | 365.00 | | $24.14 / 271 | $24.69 / 271 | 0 | 0 | 26.512516% | -0.308171 | -0.044941 | 0.003502 | 1.392584 | -1.441157 |
| XSP19May23C360.00 | CALL | 360.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 35.024919% | 0.710756 | -0.053360 | 0.003403 | 1.353021 | 2.188612 |
| XSP19May23P360.00 | PUT | 360.00 | | $22.73 / 288 | $23.27 / 288 | 0 | 0 | 26.926393% | -0.289244 | -0.043807 | 0.003403 | 1.353021 | -1.347335 |
| XSP19May23C355.00 | CALL | 355.00 | | $50.10 / 1 | $100.10 / 1 | 0 | 0 | 32.994293% | 0.729371 | -0.051968 | 0.003295 | 1.310065 | 2.231066 |
| XSP19May23P355.00 | PUT | 355.00 | $25.93 | $21.38 / 305 | $21.91 / 305 | 0 | 1 | 27.337310% | -0.270629 | -0.042548 | 0.003295 | 1.310065 | -1.255771 |
| XSP19May23C350.00 | CALL | 350.00 | | $51.24 / 1 | $91.24 / 1 | 0 | 0 | 27.836897% | 0.747618 | -0.050459 | 0.003179 | 1.263936 | 2.271047 |
| XSP19May23P350.00 | PUT | 350.00 | $20.20 | $20.11 / 322 | $20.63 / 322 | 0 | 3 | 27.758478% | -0.252382 | -0.041171 | 0.003179 | 1.263936 | -1.166679 |
| XSP19May23C345.00 | CALL | 345.00 | | $54.89 / 1 | $94.89 / 1 | 0 | 0 | 28.188166% | 0.765443 | -0.048840 | 0.003055 | 1.214889 | 2.308349 |
| XSP19May23P345.00 | PUT | 345.00 | | $18.91 / 339 | $19.41 / 339 | 0 | 0 | 28.180344% | -0.234557 | -0.039685 | 0.003055 | 1.214889 | -1.080267 |
| XSP19May23C340.00 | CALL | 340.00 | | $52.60 / 1 | $102.60 / 1 | 0 | 0 | 27.707223% | 0.782792 | -0.047120 | 0.002925 | 1.163215 | 2.342774 |
| XSP19May23P340.00 | PUT | 340.00 | $17.70 | $17.76 / 356 | $18.26 / 356 | 0 | 19 | 28.603320% | -0.217208 | -0.038098 | 0.002925 | 1.163215 | -0.996732 |
| XSP19May23C335.00 | CALL | 335.00 | | $62.38 / 1 | $102.38 / 1 | 0 | 0 | 28.892500% | 0.799617 | -0.045312 | 0.002790 | 1.109235 | 2.374137 |
| XSP19May23P335.00 | PUT | 335.00 | | $16.68 / 373 | $17.17 / 373 | 0 | 0 | 29.031686% | -0.200383 | -0.036423 | 0.002790 | 1.109235 | -0.916258 |
| XSP19May23C330.00 | CALL | 330.00 | | $60.20 / 1 | $110.20 / 1 | 0 | 0 | 28.336073% | 0.815867 | -0.043427 | 0.002649 | 1.053300 | 2.402267 |
| XSP19May23P330.00 | PUT | 330.00 | $17.36 | $15.66 / 390 | $16.13 / 390 | 0 | 7 | 29.465594% | -0.184133 | -0.034670 | 0.002649 | 1.053300 | -0.839018 |
| XSP19May23C325.00 | CALL | 325.00 | $94.76 | $64.00 / 1 | $114.00 / 1 | 0 | 2 | 28.561397% | 0.831500 | -0.041477 | 0.002504 | 0.995786 | 2.427009 |
| XSP19May23P325.00 | PUT | 325.00 | $17.04 | $14.69 / 407 | $15.16 / 407 | 0 | 6 | 29.905123% | -0.168500 | -0.032853 | 0.002504 | 0.995786 | -0.765165 |
| XSP19May23C320.00 | CALL | 320.00 | | $68.00 / 1 | $118.00 / 1 | 0 | 0 | 28.919332% | 0.846475 | -0.039476 | 0.002357 | 0.937089 | 2.448229 |
| XSP19May23P320.00 | PUT | 320.00 | | $13.78 / 424 | $14.23 / 424 | 0 | 0 | 30.345427% | -0.153525 | -0.030984 | 0.002357 | 0.937089 | -0.694835 |
| XSP19May23C310.00 | CALL | 310.00 | | $76.00 / 1 | $126.00 / 1 | 0 | 0 | 29.464229% | 0.874308 | -0.035378 | 0.002057 | 0.817816 | 2.479660 |
| XSP19May23P310.00 | PUT | 310.00 | $13.42 | $12.11 / 458 | $12.54 / 458 | 0 | 6 | 31.255856% | -0.125692 | -0.027152 | 0.002057 | 0.817816 | -0.565183 |
| XSP19May23C300.00 | CALL | 300.00 | | $59.55 / 1 | $159.55 / 1 | 0 | 0 | 30.393040% | 0.899143 | -0.031251 | 0.001758 | 0.698881 | 2.495919 |
| XSP19May23P300.00 | PUT | 300.00 | | $10.64 / 573 | $11.04 / 573 | 0 | 0 | 32.199458% | -0.100857 | -0.023290 | 0.001758 | 0.698881 | -0.450703 |
| XSP19May23C290.00 | CALL | 290.00 | | $67.95 / 1 | $167.95 / 1 | 0 | 0 | 30.942775% | 0.920843 | -0.027213 | 0.001468 | 0.583657 | 2.496771 |
| XSP19May23C280.00 | CALL | 280.00 | | $76.55 / 1 | $176.55 / 1 | 0 | 0 | 31.506645% | 0.939375 | -0.023373 | 0.001195 | 0.475272 | 2.482406 |
| XSP19May23P280.00 | PUT | 280.00 | | $8.23 / 544 | $8.57 / 669 | 0 | 0 | 34.241762% | -0.060625 | -0.015943 | 0.001195 | 0.475272 | -0.267775 |
| XSP19May23C275.00 | CALL | 275.00 | | $80.90 / 1 | $180.90 / 1 | 0 | 0 | 31.763856% | 0.947471 | -0.021559 | 0.001068 | 0.424504 | 2.469695 |
| XSP19May23P275.00 | PUT | 275.00 | | $7.72 / 561 | $8.05 / 686 | 0 | 0 | 34.782179% | -0.052529 | -0.014261 | 0.001068 | 0.424504 | -0.231376 |
| XSP19May23C270.00 | CALL | 270.00 | | $85.28 / 1 | $185.28 / 1 | 0 | 0 | 31.999422% | 0.954809 | -0.019828 | 0.000947 | 0.376404 | 2.453442 |
| XSP19May23P270.00 | PUT | 270.00 | | $7.24 / 578 | $7.56 / 703 | 0 | 0 | 35.333053% | -0.045191 | -0.012663 | 0.000947 | 0.376404 | -0.198518 |
| XSP19May23C260.00 | CALL | 260.00 | | $94.12 / 1 | $194.12 / 1 | 0 | 0 | 32.380864% | 0.967310 | -0.016651 | 0.000727 | 0.289097 | 2.410885 |
| XSP19May23P260.00 | PUT | 260.00 | | $6.37 / 737 | $6.66 / 737 | 0 | 0 | 36.469816% | -0.032690 | -0.009752 | 0.000727 | 0.289097 | -0.142855 |
| XSP19May23C250.00 | CALL | 250.00 | | $103.03 / 1 | $203.03 / 1 | 0 | 0 | 32.531044% | 0.977129 | -0.013892 | 0.000540 | 0.214627 | 2.356072 |
| XSP19May23P250.00 | PUT | 250.00 | | $5.60 / 771 | $5.87 / 771 | 0 | 0 | 37.651884% | -0.022871 | -0.007258 | 0.000540 | 0.214627 | -0.099446 |
| XSP19May23C225.00 | CALL | 225.00 | | $125.67 / 1 | $225.67 / 1 | 0 | 0 | 31.155167% | 0.992121 | -0.008881 | 0.000215 | 0.085593 | 2.176102 |
| XSP19May23P225.00 | PUT | 225.00 | $3.89 | $4.05 / 839 | $4.28 / 839 | 0 | 97 | 40.847473% | -0.007879 | -0.002910 | 0.000215 | 0.085593 | -0.033864 |
| XSP19May23C200.00 | CALL | 200.00 | | $167.99 / 1 | $231.99 / 1 | 0 | 0 | 33.884052% | 0.998014 | -0.006159 | 0.000063 | 0.024937 | 1.955965 |