XSP.IN Option Chain
End of day data from May 25, 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 |
| XSP19May23C395.00 | CALL | 395.00 | $39.45 | $41.12 / 136 | $41.58 / 136 | 111 | 0 | 24.292784% | 0.577067 | -0.060054 | 0.003871 | 1.546973 | 1.837027 |
| XSP19May23C410.00 | CALL | 410.00 | $31.24 | $32.71 / 136 | $33.17 / 136 | 56 | 1 | 23.191345% | 0.519044 | -0.060592 | 0.003940 | 1.574685 | 1.674790 |
| XSP19May23C415.00 | CALL | 415.00 | $28.71 | $30.10 / 136 | $30.56 / 136 | 47 | 1 | 22.821397% | 0.500025 | -0.060505 | 0.003945 | 1.576481 | 1.620122 |
| XSP19May23C390.00 | CALL | 390.00 | $43.95 | $44.11 / 119 | $44.55 / 119 | 7 | 9 | 24.652546% | 0.596585 | -0.059599 | 0.003829 | 1.530051 | 1.889884 |
| XSP19May23C400.00 | CALL | 400.00 | $38.00 | $38.23 / 136 | $38.69 / 136 | 6 | 2 | 23.933528% | 0.557607 | -0.060370 | 0.003904 | 1.560017 | 1.783428 |
| XSP19May23P300.00 | PUT | 300.00 | $11.05 | $10.35 / 476 | $10.68 / 476 | 4 | 0 | 32.010604% | -0.100840 | -0.023563 | 0.001746 | 0.697756 | -0.449019 |
| XSP19May23C480.00 | CALL | 480.00 | $7.30 | $6.85 / 374 | $7.20 / 374 | 3 | 7 | 18.469163% | 0.283515 | -0.050209 | 0.003349 | 1.338243 | 0.957468 |
| XSP19May23C470.00 | CALL | 470.00 | $9.00 | $9.04 / 323 | $9.41 / 323 | 1 | 1 | 19.002981% | 0.312210 | -0.052600 | 0.003499 | 1.398420 | 1.048963 |
| XSP19May23C465.00 | CALL | 465.00 | $10.15 | $10.31 / 289 | $10.70 / 289 | 1 | 3 | 19.292718% | 0.327251 | -0.053721 | 0.003569 | 1.426266 | 1.096521 |
| XSP19May23C459.00 | CALL | 459.00 | $11.55 | $12.01 / 255 | $12.41 / 255 | 1 | 1 | 19.661317% | 0.345898 | -0.054988 | 0.003647 | 1.457353 | 1.155080 |
| XSP19May23C505.00 | CALL | 505.00 | $4.48 | $3.34 / 544 | $3.62 / 544 | 0 | 1 | 17.595736% | 0.220001 | -0.043663 | 0.002928 | 1.170061 | 0.751491 |
| XSP19May23P505.00 | PUT | 505.00 | $111.92 | $98.40 / 1 | $108.40 / 1 | 0 | 0 | 13.832681% | -0.779999 | -0.030058 | 0.002928 | 1.170061 | -4.180787 |
| XSP19May23C500.00 | CALL | 500.00 | $5.24 | $3.86 / 510 | $4.15 / 510 | 0 | 0 | 17.719633% | 0.231766 | -0.045013 | 0.003015 | 1.205049 | 0.789998 |
| XSP19May23P500.00 | PUT | 500.00 | | $94.00 / 1 | $104.00 / 1 | 0 | 0 | 14.463330% | -0.768234 | -0.031542 | 0.003015 | 1.205049 | -4.093446 |
| XSP19May23C495.00 | CALL | 495.00 | $7.78 | $4.46 / 476 | $4.76 / 476 | 0 | 1 | 17.865490% | 0.243998 | -0.046348 | 0.003102 | 1.239521 | 0.829862 |
| XSP19May23P495.00 | PUT | 495.00 | | $89.80 / 1 | $99.80 / 1 | 0 | 0 | 15.176618% | -0.756002 | -0.033012 | 0.003102 | 1.239521 | -4.004748 |
| XSP19May23C490.00 | CALL | 490.00 | $8.96 | $5.15 / 442 | $5.47 / 442 | 0 | 1 | 18.042218% | 0.256699 | -0.047663 | 0.003186 | 1.273320 | 0.871073 |
| XSP19May23P490.00 | PUT | 490.00 | | $85.60 / 1 | $95.60 / 1 | 0 | 0 | 15.669573% | -0.743301 | -0.034462 | 0.003186 | 1.273320 | -3.914701 |
| XSP19May23C485.00 | CALL | 485.00 | $6.00 | $5.95 / 408 | $6.28 / 408 | 0 | 4 | 18.245344% | 0.269872 | -0.048952 | 0.003269 | 1.306285 | 0.913617 |
| XSP19May23P485.00 | PUT | 485.00 | | $81.60 / 1 | $91.60 / 1 | 0 | 0 | 16.243795% | -0.730128 | -0.035886 | 0.003269 | 1.306285 | -3.823324 |
| XSP19May23P480.00 | PUT | 480.00 | | $77.60 / 1 | $87.60 / 1 | 0 | 0 | 16.658625% | -0.716485 | -0.037277 | 0.003349 | 1.338243 | -3.730638 |
| XSP19May23C475.00 | CALL | 475.00 | $8.00 | $7.88 / 340 | $8.24 / 340 | 0 | 4 | 18.721917% | 0.297629 | -0.051427 | 0.003426 | 1.369016 | 1.002597 |
| XSP19May23P475.00 | PUT | 475.00 | | $73.80 / 1 | $83.80 / 1 | 0 | 0 | 17.144710% | -0.702371 | -0.038630 | 0.003426 | 1.369016 | -3.636675 |
| XSP19May23P470.00 | PUT | 470.00 | | $70.00 / 1 | $80.00 / 1 | 0 | 0 | 17.511934% | -0.687790 | -0.039938 | 0.003499 | 1.398420 | -3.541474 |
| XSP19May23P465.00 | PUT | 465.00 | | $66.40 / 1 | $76.40 / 1 | 0 | 0 | 17.939021% | -0.672749 | -0.041194 | 0.003569 | 1.426266 | -3.445082 |
| XSP19May23C460.00 | CALL | 460.00 | $10.23 | $11.72 / 272 | $12.11 / 272 | 0 | 2 | 19.600057% | 0.342746 | -0.054783 | 0.003634 | 1.452361 | 1.145211 |
| XSP19May23P460.00 | PUT | 460.00 | | $63.00 / 1 | $73.00 / 1 | 0 | 0 | 18.420760% | -0.657254 | -0.042390 | 0.003634 | 1.452361 | -3.347557 |
| XSP19May23P459.00 | PUT | 459.00 | $55.29 | $62.20 / 1 | $72.20 / 1 | 0 | 2 | 18.411103% | -0.654102 | -0.042622 | 0.003647 | 1.457353 | -3.327921 |
| XSP19May23C458.00 | CALL | 458.00 | $10.90 | $12.32 / 255 | $12.72 / 255 | 0 | 1 | 19.730453% | 0.349068 | -0.055190 | 0.003659 | 1.462265 | 1.164991 |
| XSP19May23P458.00 | PUT | 458.00 | $54.79 | $61.60 / 1 | $71.60 / 1 | 0 | 2 | 18.552897% | -0.650932 | -0.042851 | 0.003659 | 1.462265 | -3.308243 |
| XSP19May23C457.00 | CALL | 457.00 | | $12.62 / 255 | $13.03 / 255 | 0 | 0 | 19.792467% | 0.352256 | -0.055389 | 0.003671 | 1.467096 | 1.174943 |
| XSP19May23P457.00 | PUT | 457.00 | | $61.00 / 1 | $71.00 / 1 | 0 | 0 | 18.689521% | -0.647744 | -0.043077 | 0.003671 | 1.467096 | -3.288524 |
| XSP19May23C456.00 | CALL | 456.00 | | $12.94 / 238 | $13.34 / 238 | 0 | 0 | 19.858546% | 0.355461 | -0.055585 | 0.003683 | 1.471844 | 1.184936 |
| XSP19May23P456.00 | PUT | 456.00 | | $60.40 / 1 | $70.40 / 1 | 0 | 0 | 18.821183% | -0.644539 | -0.043300 | 0.003683 | 1.471844 | -3.268764 |
| XSP19May23C455.00 | CALL | 455.00 | | $13.26 / 238 | $13.66 / 238 | 0 | 0 | 19.924947% | 0.358683 | -0.055779 | 0.003695 | 1.476509 | 1.194970 |
| XSP19May23P455.00 | PUT | 455.00 | | $59.60 / 1 | $69.60 / 1 | 0 | 0 | 18.798868% | -0.641317 | -0.043521 | 0.003695 | 1.476509 | -3.248964 |
| XSP19May23C454.00 | CALL | 454.00 | $18.00 | $13.58 / 238 | $13.99 / 238 | 0 | 3 | 19.991672% | 0.361923 | -0.055969 | 0.003706 | 1.481087 | 1.205043 |
| XSP19May23P454.00 | PUT | 454.00 | | $59.00 / 1 | $69.00 / 1 | 0 | 0 | 18.922548% | -0.638077 | -0.043738 | 0.003706 | 1.481087 | -3.229124 |
| XSP19May23C453.00 | CALL | 453.00 | | $13.90 / 238 | $14.32 / 238 | 0 | 0 | 20.055282% | 0.365179 | -0.056157 | 0.003717 | 1.485578 | 1.215156 |
| XSP19May23P453.00 | PUT | 453.00 | | $58.40 / 1 | $68.40 / 1 | 0 | 0 | 19.041714% | -0.634821 | -0.043953 | 0.003717 | 1.485578 | -3.209244 |
| XSP19May23C452.00 | CALL | 452.00 | | $14.24 / 221 | $14.65 / 221 | 0 | 0 | 20.124284% | 0.368453 | -0.056341 | 0.003728 | 1.489980 | 1.225306 |
| XSP19May23P452.00 | PUT | 452.00 | | $57.80 / 1 | $67.80 / 1 | 0 | 0 | 19.156524% | -0.631547 | -0.044164 | 0.003728 | 1.489980 | -3.189327 |
| XSP19May23C451.00 | CALL | 451.00 | | $14.58 / 221 | $14.99 / 221 | 0 | 0 | 20.188073% | 0.371743 | -0.056522 | 0.003739 | 1.494292 | 1.235494 |
| XSP19May23P451.00 | PUT | 451.00 | | $57.00 / 1 | $67.00 / 1 | 0 | 0 | 19.122599% | -0.628257 | -0.044372 | 0.003739 | 1.494292 | -3.169372 |
| XSP19May23C450.00 | CALL | 450.00 | $14.40 | $14.92 / 221 | $15.34 / 221 | 0 | 14 | 20.256786% | 0.375051 | -0.056701 | 0.003750 | 1.498512 | 1.245720 |
| XSP19May23P450.00 | PUT | 450.00 | | $56.40 / 1 | $66.40 / 1 | 0 | 0 | 19.231509% | -0.624949 | -0.044578 | 0.003750 | 1.498512 | -3.149379 |
| XSP19May23C449.00 | CALL | 449.00 | | $15.27 / 221 | $15.69 / 221 | 0 | 0 | 20.325527% | 0.378374 | -0.056876 | 0.003760 | 1.502638 | 1.255981 |
| XSP19May23P449.00 | PUT | 449.00 | | $55.80 / 1 | $65.80 / 1 | 0 | 0 | 19.331511% | -0.621626 | -0.044779 | 0.003760 | 1.502638 | -3.129351 |
| XSP19May23C448.00 | CALL | 448.00 | | $15.63 / 204 | $16.05 / 204 | 0 | 0 | 20.397865% | 0.381715 | -0.057047 | 0.003770 | 1.506668 | 1.266278 |
| XSP19May23P448.00 | PUT | 448.00 | | $55.20 / 1 | $65.20 / 1 | 0 | 0 | 19.432103% | -0.618285 | -0.044978 | 0.003770 | 1.506668 | -3.109287 |
| XSP19May23C447.00 | CALL | 447.00 | | $15.99 / 204 | $16.41 / 204 | 0 | 0 | 20.466858% | 0.385071 | -0.057216 | 0.003780 | 1.510602 | 1.276610 |
| XSP19May23P447.00 | PUT | 447.00 | | $54.60 / 1 | $64.60 / 1 | 0 | 0 | 19.528549% | -0.614929 | -0.045173 | 0.003780 | 1.510602 | -3.089189 |
| XSP19May23C446.00 | CALL | 446.00 | | $16.35 / 204 | $16.78 / 204 | 0 | 0 | 20.536058% | 0.388444 | -0.057381 | 0.003790 | 1.514438 | 1.286976 |
| XSP19May23P446.00 | PUT | 446.00 | | $54.00 / 1 | $64.00 / 1 | 0 | 0 | 19.621061% | -0.611556 | -0.045365 | 0.003790 | 1.514438 | -3.069056 |
| XSP19May23C445.00 | CALL | 445.00 | $18.23 | $16.72 / 204 | $17.15 / 204 | 0 | 8 | 20.605495% | 0.391833 | -0.057542 | 0.003799 | 1.518173 | 1.297375 |
| XSP19May23P445.00 | PUT | 445.00 | $56.50 | $53.40 / 1 | $63.40 / 1 | 0 | 1 | 19.709807% | -0.608167 | -0.045554 | 0.003799 | 1.518173 | -3.048890 |
| XSP19May23C444.00 | CALL | 444.00 | | $17.10 / 187 | $17.53 / 187 | 0 | 0 | 20.678600% | 0.395238 | -0.057700 | 0.003808 | 1.521808 | 1.307806 |
| XSP19May23P444.00 | PUT | 444.00 | | $52.80 / 1 | $62.80 / 1 | 0 | 0 | 19.794923% | -0.604762 | -0.045738 | 0.003808 | 1.521808 | -3.028692 |
| XSP19May23C443.00 | CALL | 443.00 | | $17.48 / 187 | $17.91 / 187 | 0 | 0 | 20.748543% | 0.398658 | -0.057854 | 0.003817 | 1.525339 | 1.318269 |
| XSP19May23P443.00 | PUT | 443.00 | | $52.20 / 1 | $62.20 / 1 | 0 | 0 | 19.876518% | -0.601342 | -0.045920 | 0.003817 | 1.525339 | -3.008462 |
| XSP19May23C442.00 | CALL | 442.00 | | $17.87 / 187 | $18.30 / 187 | 0 | 0 | 20.822144% | 0.402094 | -0.058005 | 0.003825 | 1.528765 | 1.328762 |
| XSP19May23P442.00 | PUT | 442.00 | | $51.60 / 1 | $61.60 / 1 | 0 | 0 | 19.954686% | -0.597906 | -0.046097 | 0.003825 | 1.528765 | -2.988202 |
| XSP19May23C441.00 | CALL | 441.00 | | $18.26 / 187 | $18.69 / 187 | 0 | 0 | 20.891261% | 0.405545 | -0.058152 | 0.003834 | 1.532086 | 1.339285 |
| XSP19May23P441.00 | PUT | 441.00 | | $51.00 / 1 | $61.00 / 1 | 0 | 0 | 20.029503% | -0.594455 | -0.046271 | 0.003834 | 1.532086 | -2.967912 |
| XSP19May23C440.00 | CALL | 440.00 | | $18.65 / 187 | $19.09 / 187 | 0 | 0 | 20.965522% | 0.409012 | -0.058295 | 0.003842 | 1.535299 | 1.349837 |
| XSP19May23P440.00 | PUT | 440.00 | | $50.40 / 1 | $60.40 / 1 | 0 | 0 | 20.101037% | -0.590988 | -0.046442 | 0.003842 | 1.535299 | -2.947593 |
| XSP19May23C439.00 | CALL | 439.00 | | $19.05 / 187 | $19.49 / 187 | 0 | 0 | 21.035657% | 0.412494 | -0.058435 | 0.003849 | 1.538403 | 1.360418 |
| XSP19May23P439.00 | PUT | 439.00 | | $49.80 / 1 | $59.80 / 1 | 0 | 0 | 20.167835% | -0.587506 | -0.046608 | 0.003849 | 1.538403 | -2.927246 |
| XSP19May23C438.00 | CALL | 438.00 | $22.15 | $19.46 / 170 | $19.90 / 170 | 0 | 34 | 21.107726% | 0.415990 | -0.058571 | 0.003857 | 1.541396 | 1.371025 |
| XSP19May23P438.00 | PUT | 438.00 | | $49.20 / 1 | $59.20 / 1 | 0 | 0 | 20.236530% | -0.584010 | -0.046771 | 0.003857 | 1.541396 | -2.906871 |
| XSP19May23C437.00 | CALL | 437.00 | | $19.87 / 170 | $20.31 / 170 | 0 | 0 | 21.180032% | 0.419501 | -0.058702 | 0.003864 | 1.544278 | 1.381659 |
| XSP19May23P437.00 | PUT | 437.00 | | $53.70 / 119 | $54.17 / 119 | 0 | 0 | 20.517802% | -0.580499 | -0.046929 | 0.003864 | 1.544278 | -2.886471 |
| XSP19May23C436.00 | CALL | 436.00 | | $20.28 / 170 | $20.73 / 170 | 0 | 0 | 21.252398% | 0.423027 | -0.058830 | 0.003871 | 1.547046 | 1.392318 |
| XSP19May23P436.00 | PUT | 436.00 | | $53.14 / 119 | $53.61 / 119 | 0 | 0 | 20.603185% | -0.576973 | -0.047084 | 0.003871 | 1.547046 | -2.866045 |
| XSP19May23C435.00 | CALL | 435.00 | | $20.70 / 170 | $21.15 / 170 | 0 | 0 | 21.324912% | 0.426567 | -0.058954 | 0.003878 | 1.549698 | 1.403001 |
| XSP19May23P435.00 | PUT | 435.00 | | $52.59 / 119 | $53.06 / 119 | 0 | 0 | 20.691676% | -0.573433 | -0.047235 | 0.003878 | 1.549698 | -2.845595 |
| XSP19May23C434.00 | CALL | 434.00 | | $21.13 / 170 | $21.58 / 170 | 0 | 0 | 21.400920% | 0.430121 | -0.059074 | 0.003884 | 1.552235 | 1.413707 |
| XSP19May23P434.00 | PUT | 434.00 | | $52.04 / 119 | $52.51 / 119 | 0 | 0 | 20.776772% | -0.569879 | -0.047382 | 0.003884 | 1.552235 | -2.825122 |
| XSP19May23C433.00 | CALL | 433.00 | | $21.56 / 170 | $22.01 / 170 | 0 | 0 | 21.473905% | 0.433689 | -0.059189 | 0.003890 | 1.554653 | 1.424436 |
| XSP19May23P433.00 | PUT | 433.00 | | $51.49 / 119 | $51.96 / 119 | 0 | 0 | 20.858599% | -0.566311 | -0.047524 | 0.003890 | 1.554653 | -2.804626 |
| XSP19May23C432.00 | CALL | 432.00 | | $22.00 / 170 | $22.44 / 170 | 0 | 0 | 21.548696% | 0.437270 | -0.059301 | 0.003896 | 1.556952 | 1.435186 |
| XSP19May23P432.00 | PUT | 432.00 | | $50.95 / 119 | $51.43 / 119 | 0 | 0 | 20.947063% | -0.562730 | -0.047662 | 0.003896 | 1.556952 | -2.784109 |
| XSP19May23C431.00 | CALL | 431.00 | | $22.44 / 153 | $22.89 / 153 | 0 | 0 | 21.623286% | 0.440865 | -0.059408 | 0.003901 | 1.559130 | 1.445956 |
| XSP19May23P431.00 | PUT | 431.00 | | $50.42 / 119 | $50.89 / 119 | 0 | 0 | 21.032377% | -0.559135 | -0.047796 | 0.003901 | 1.559130 | -2.763572 |
| XSP19May23C430.00 | CALL | 430.00 | $20.41 | $22.88 / 153 | $23.33 / 153 | 0 | 17 | 21.697087% | 0.444474 | -0.059511 | 0.003906 | 1.561187 | 1.456746 |
| XSP19May23P430.00 | PUT | 430.00 | | $49.89 / 136 | $50.36 / 136 | 0 | 0 | 21.116211% | -0.555526 | -0.047926 | 0.003906 | 1.561187 | -2.743016 |
| XSP19May23C429.00 | CALL | 429.00 | | $23.33 / 153 | $23.78 / 153 | 0 | 0 | 21.768500% | 0.448095 | -0.059609 | 0.003911 | 1.563119 | 1.467553 |
| XSP19May23P429.00 | PUT | 429.00 | | $49.36 / 136 | $49.84 / 136 | 0 | 0 | 21.203396% | -0.551905 | -0.048052 | 0.003911 | 1.563119 | -2.722441 |
| XSP19May23C428.00 | CALL | 428.00 | $37.00 | $23.79 / 153 | $24.24 / 153 | 0 | 1 | 21.844979% | 0.451729 | -0.059703 | 0.003916 | 1.564927 | 1.478378 |
| XSP19May23P428.00 | PUT | 428.00 | | $48.84 / 136 | $49.32 / 136 | 0 | 0 | 21.289252% | -0.548271 | -0.048173 | 0.003916 | 1.564927 | -2.701850 |
| XSP19May23C427.00 | CALL | 427.00 | | $24.25 / 153 | $24.70 / 153 | 0 | 0 | 21.923223% | 0.455376 | -0.059793 | 0.003920 | 1.566609 | 1.489219 |
| XSP19May23P427.00 | PUT | 427.00 | | $48.33 / 136 | $48.80 / 136 | 0 | 0 | 21.374351% | -0.544624 | -0.048289 | 0.003920 | 1.566609 | -2.681242 |
| XSP19May23C426.00 | CALL | 426.00 | | $24.71 / 153 | $25.16 / 153 | 0 | 0 | 21.994283% | 0.459035 | -0.059878 | 0.003924 | 1.568163 | 1.500074 |
| XSP19May23P426.00 | PUT | 426.00 | $52.85 | $47.81 / 136 | $48.29 / 136 | 0 | 2 | 21.460992% | -0.540965 | -0.048401 | 0.003924 | 1.568163 | -2.660620 |
| XSP19May23C425.00 | CALL | 425.00 | | $25.18 / 153 | $25.63 / 153 | 0 | 0 | 22.070135% | 0.462706 | -0.059959 | 0.003928 | 1.569588 | 1.510943 |
| XSP19May23P425.00 | PUT | 425.00 | $52.35 | $47.31 / 136 | $47.79 / 136 | 0 | 2 | 21.549180% | -0.537294 | -0.048509 | 0.003928 | 1.569588 | -2.639984 |
| XSP19May23C424.00 | CALL | 424.00 | | $25.65 / 153 | $26.11 / 153 | 0 | 0 | 22.146397% | 0.466389 | -0.060035 | 0.003931 | 1.570883 | 1.521825 |
| XSP19May23P424.00 | PUT | 424.00 | | $46.81 / 136 | $47.29 / 136 | 0 | 0 | 21.635565% | -0.533611 | -0.048612 | 0.003931 | 1.570883 | -2.619336 |
| XSP19May23C423.00 | CALL | 423.00 | | $26.13 / 153 | $26.59 / 153 | 0 | 0 | 22.223078% | 0.470084 | -0.060106 | 0.003934 | 1.572047 | 1.532718 |
| XSP19May23P423.00 | PUT | 423.00 | | $46.31 / 136 | $46.79 / 136 | 0 | 0 | 21.719623% | -0.529916 | -0.048710 | 0.003934 | 1.572047 | -2.598676 |
| XSP19May23C422.00 | CALL | 422.00 | | $26.61 / 153 | $27.07 / 153 | 0 | 0 | 22.297002% | 0.473789 | -0.060173 | 0.003936 | 1.573078 | 1.543621 |
| XSP19May23P422.00 | PUT | 422.00 | | $45.81 / 136 | $46.30 / 136 | 0 | 0 | 21.804015% | -0.526211 | -0.048804 | 0.003936 | 1.573078 | -2.578006 |
| XSP19May23C421.00 | CALL | 421.00 | $29.88 | $27.10 / 136 | $27.55 / 136 | 0 | 1 | 22.371377% | 0.477506 | -0.060235 | 0.003938 | 1.573975 | 1.554532 |
| XSP19May23P421.00 | PUT | 421.00 | $40.50 | $45.32 / 136 | $45.81 / 136 | 0 | 1 | 21.888758% | -0.522494 | -0.048893 | 0.003938 | 1.573975 | -2.557327 |
| XSP19May23C420.00 | CALL | 420.00 | $24.48 | $27.59 / 136 | $28.05 / 136 | 0 | 2 | 22.449400% | 0.481234 | -0.060292 | 0.003940 | 1.574737 | 1.565452 |
| XSP19May23P420.00 | PUT | 420.00 | $38.50 | $44.84 / 136 | $45.32 / 136 | 0 | 10 | 21.973869% | -0.518766 | -0.048977 | 0.003940 | 1.574737 | -2.536640 |
| XSP19May23C419.00 | CALL | 419.00 | | $28.08 / 136 | $28.54 / 136 | 0 | 0 | 22.521532% | 0.484972 | -0.060344 | 0.003942 | 1.575363 | 1.576378 |
| XSP19May23P419.00 | PUT | 419.00 | | $44.36 / 136 | $44.84 / 136 | 0 | 0 | 22.059365% | -0.515028 | -0.049056 | 0.003942 | 1.575363 | -2.515947 |
| XSP19May23C418.00 | CALL | 418.00 | $45.00 | $28.58 / 136 | $29.04 / 136 | 0 | 1 | 22.598963% | 0.488721 | -0.060392 | 0.003943 | 1.575851 | 1.587310 |
| XSP19May23P418.00 | PUT | 418.00 | $42.95 | $43.88 / 136 | $44.37 / 136 | 0 | 0 | 22.145935% | -0.511279 | -0.049131 | 0.003943 | 1.575851 | -2.495249 |
| XSP19May23P415.00 | PUT | 415.00 | $41.70 | $42.48 / 136 | $42.96 / 136 | 0 | 0 | 22.399142% | -0.499975 | -0.049325 | 0.003945 | 1.576481 | -2.433136 |
| XSP19May23P410.00 | PUT | 410.00 | $43.85 | $40.22 / 136 | $40.70 / 136 | 0 | 200 | 22.820727% | -0.480956 | -0.049546 | 0.003940 | 1.574685 | -2.329633 |
| XSP19May23C405.00 | CALL | 405.00 | $38.65 | $35.42 / 136 | $35.89 / 136 | 0 | 42 | 23.563930% | 0.538252 | -0.060548 | 0.003927 | 1.569229 | 1.729286 |
| XSP19May23P405.00 | PUT | 405.00 | $35.00 | $38.05 / 136 | $38.54 / 136 | 0 | 88 | 23.237545% | -0.461748 | -0.049637 | 0.003927 | 1.569229 | -2.226303 |
| XSP19May23P400.00 | PUT | 400.00 | $38.80 | $35.98 / 153 | $36.46 / 153 | 0 | 11 | 23.646581% | -0.442393 | -0.049594 | 0.003904 | 1.560017 | -2.123327 |
| XSP19May23P395.00 | PUT | 395.00 | $36.84 | $33.99 / 153 | $34.47 / 153 | 0 | 1 | 24.053580% | -0.422933 | -0.049413 | 0.003871 | 1.546973 | -2.020894 |
| XSP19May23P390.00 | PUT | 390.00 | $35.31 | $32.10 / 170 | $32.57 / 170 | 0 | 2 | 24.460404% | -0.403415 | -0.049092 | 0.003829 | 1.530051 | -1.919202 |
| XSP19May23C385.00 | CALL | 385.00 | | $42.40 / 1 | $52.40 / 1 | 0 | 0 | 25.012416% | 0.616112 | -0.059002 | 0.003776 | 1.509228 | 1.941795 |
| XSP19May23P385.00 | PUT | 385.00 | | $30.29 / 170 | $30.76 / 170 | 0 | 0 | 24.864787% | -0.383888 | -0.048630 | 0.003776 | 1.509228 | -1.818457 |
| XSP19May23C380.00 | CALL | 380.00 | | $45.60 / 1 | $55.60 / 1 | 0 | 0 | 25.401095% | 0.635598 | -0.058263 | 0.003715 | 1.484516 | 1.992550 |
| XSP19May23P380.00 | PUT | 380.00 | $34.21 | $28.56 / 187 | $29.03 / 187 | 0 | 2 | 25.265371% | -0.364402 | -0.048026 | 0.003715 | 1.484516 | -1.718867 |
| XSP19May23C375.00 | CALL | 375.00 | | $48.80 / 1 | $58.80 / 1 | 0 | 0 | 25.735764% | 0.654991 | -0.057384 | 0.003643 | 1.455956 | 2.041935 |
| XSP19May23P375.00 | PUT | 375.00 | | $26.91 / 204 | $27.37 / 204 | 0 | 0 | 25.663534% | -0.345009 | -0.047282 | 0.003643 | 1.455956 | -1.620648 |
| XSP19May23C370.00 | CALL | 370.00 | | $52.00 / 1 | $62.00 / 1 | 0 | 0 | 26.011447% | 0.674237 | -0.056367 | 0.003562 | 1.423623 | 2.089733 |
| XSP19May23P370.00 | PUT | 370.00 | | $25.34 / 221 | $25.79 / 221 | 0 | 0 | 26.061305% | -0.325763 | -0.046399 | 0.003562 | 1.423623 | -1.524015 |
| XSP19May23C365.00 | CALL | 365.00 | | $55.40 / 1 | $65.40 / 1 | 0 | 0 | 26.370855% | 0.693281 | -0.055214 | 0.003472 | 1.387628 | 2.135726 |
| XSP19May23P365.00 | PUT | 365.00 | | $23.85 / 238 | $24.29 / 238 | 0 | 0 | 26.462280% | -0.306719 | -0.045381 | 0.003472 | 1.387628 | -1.429188 |
| XSP19May23C360.00 | CALL | 360.00 | | $58.80 / 1 | $68.80 / 1 | 0 | 0 | 26.674404% | 0.712070 | -0.053931 | 0.003373 | 1.348115 | 2.179697 |
| XSP19May23P360.00 | PUT | 360.00 | | $22.43 / 255 | $22.87 / 255 | 0 | 0 | 26.865323% | -0.287930 | -0.044233 | 0.003373 | 1.348115 | -1.336383 |
| XSP19May23C355.00 | CALL | 355.00 | | $62.40 / 1 | $72.40 / 1 | 0 | 0 | 27.071973% | 0.730548 | -0.052523 | 0.003266 | 1.305268 | 2.221431 |
| XSP19May23P355.00 | PUT | 355.00 | $25.93 | $21.08 / 272 | $21.51 / 272 | 0 | 1 | 27.265033% | -0.269452 | -0.042959 | 0.003266 | 1.305268 | -1.245813 |
| XSP19May23C350.00 | CALL | 350.00 | | $66.00 / 1 | $76.00 / 1 | 0 | 0 | 27.420302% | 0.748660 | -0.050998 | 0.003151 | 1.259303 | 2.260721 |
| XSP19May23P350.00 | PUT | 350.00 | $20.20 | $19.80 / 289 | $20.22 / 289 | 0 | 3 | 27.669616% | -0.251340 | -0.041569 | 0.003151 | 1.259303 | -1.157690 |
| XSP19May23C345.00 | CALL | 345.00 | | $69.60 / 1 | $79.60 / 1 | 0 | 0 | 27.708175% | 0.766354 | -0.049363 | 0.003029 | 1.210472 | 2.297363 |
| XSP19May23P345.00 | PUT | 345.00 | | $18.60 / 306 | $19.01 / 306 | 0 | 0 | 28.084102% | -0.233646 | -0.040069 | 0.003029 | 1.210472 | -1.072214 |
| XSP19May23C340.00 | CALL | 340.00 | | $73.40 / 1 | $83.40 / 1 | 0 | 0 | 28.105937% | 0.783577 | -0.047629 | 0.002900 | 1.159060 | 2.331164 |
| XSP19May23P340.00 | PUT | 340.00 | $17.70 | $17.45 / 323 | $17.85 / 323 | 0 | 19 | 28.491685% | -0.216423 | -0.038469 | 0.002900 | 1.159060 | -0.989578 |
| XSP19May23C335.00 | CALL | 335.00 | | $77.20 / 1 | $87.20 / 1 | 0 | 0 | 28.454775% | 0.800279 | -0.045806 | 0.002766 | 1.105383 | 2.361944 |
| XSP19May23P335.00 | PUT | 335.00 | | $16.37 / 340 | $16.76 / 340 | 0 | 0 | 28.912009% | -0.199721 | -0.036781 | 0.002766 | 1.105383 | -0.909963 |
| XSP19May23C330.00 | CALL | 330.00 | | $60.80 / 1 | $110.80 / 1 | 0 | 0 | 28.568543% | 0.816414 | -0.043906 | 0.002627 | 1.049787 | 2.389536 |
| XSP19May23P330.00 | PUT | 330.00 | $17.36 | $15.35 / 357 | $15.73 / 357 | 0 | 7 | 29.334335% | -0.183586 | -0.035015 | 0.002627 | 1.049787 | -0.833537 |
| XSP19May23C325.00 | CALL | 325.00 | $94.76 | $85.00 / 1 | $95.00 / 1 | 0 | 2 | 29.169006% | 0.831938 | -0.041941 | 0.002484 | 0.992641 | 2.413788 |
| XSP19May23P325.00 | PUT | 325.00 | $17.04 | $14.39 / 374 | $14.76 / 374 | 0 | 6 | 29.765256% | -0.168062 | -0.033186 | 0.002484 | 0.992641 | -0.760450 |
| XSP19May23C320.00 | CALL | 320.00 | | $88.80 / 1 | $98.80 / 1 | 0 | 0 | 29.349169% | 0.846812 | -0.039926 | 0.002338 | 0.934335 | 2.434568 |
| XSP19May23P320.00 | PUT | 320.00 | $14.59 | $13.48 / 391 | $13.84 / 391 | 0 | 5 | 30.201077% | -0.153188 | -0.031305 | 0.002338 | 0.934335 | -0.690836 |
| XSP19May23C310.00 | CALL | 310.00 | | $97.00 / 1 | $107.00 / 1 | 0 | 0 | 30.129913% | 0.874468 | -0.035800 | 0.002042 | 0.815878 | 2.465281 |
| XSP19May23P310.00 | PUT | 310.00 | $13.42 | $11.81 / 425 | $12.16 / 425 | 0 | 6 | 31.082985% | -0.125532 | -0.027449 | 0.002042 | 0.815878 | -0.562454 |
| XSP19May23C300.00 | CALL | 300.00 | | $102.20 / 1 | $118.20 / 1 | 0 | 0 | 30.695993% | 0.899160 | -0.031645 | 0.001746 | 0.697756 | 2.481047 |
| XSP19May23C290.00 | CALL | 290.00 | | $110.80 / 1 | $126.80 / 1 | 0 | 0 | 31.520605% | 0.920754 | -0.027578 | 0.001460 | 0.583283 | 2.481630 |
| XSP19May23P290.00 | PUT | 290.00 | $10.03 | $9.08 / 510 | $9.38 / 510 | 0 | 0 | 32.987369% | -0.079246 | -0.019765 | 0.001460 | 0.583283 | -0.350767 |
| XSP19May23C280.00 | CALL | 280.00 | | $119.40 / 1 | $135.40 / 1 | 0 | 0 | 32.133564% | 0.939216 | -0.023708 | 0.001190 | 0.475538 | 2.467212 |
| XSP19May23P280.00 | PUT | 280.00 | | $7.96 / 544 | $8.24 / 544 | 0 | 0 | 34.008258% | -0.060784 | -0.016165 | 0.001190 | 0.475538 | -0.267516 |
| XSP19May23C275.00 | CALL | 275.00 | | $123.80 / 1 | $139.80 / 1 | 0 | 0 | 32.500482% | 0.947289 | -0.021878 | 0.001064 | 0.425037 | 2.454548 |
| XSP19May23P275.00 | PUT | 275.00 | | $7.45 / 578 | $7.72 / 578 | 0 | 0 | 34.531904% | -0.052711 | -0.014470 | 0.001064 | 0.425037 | -0.231346 |
| XSP19May23C270.00 | CALL | 270.00 | | $128.00 / 1 | $144.00 / 1 | 0 | 0 | 32.475471% | 0.954612 | -0.020132 | 0.000944 | 0.377164 | 2.438389 |
| XSP19May23P270.00 | PUT | 270.00 | | $6.98 / 595 | $7.24 / 595 | 0 | 0 | 35.077447% | -0.045388 | -0.012858 | 0.000944 | 0.377164 | -0.198670 |
| XSP19May23C260.00 | CALL | 260.00 | | $137.00 / 1 | $153.00 / 1 | 0 | 0 | 33.213083% | 0.967101 | -0.016924 | 0.000726 | 0.290184 | 2.396141 |
| XSP19May23P260.00 | PUT | 260.00 | | $6.12 / 629 | $6.36 / 629 | 0 | 0 | 36.191854% | -0.032899 | -0.009919 | 0.000726 | 0.290184 | -0.143249 |
| XSP19May23C250.00 | CALL | 250.00 | | $145.80 / 1 | $161.80 / 1 | 0 | 0 | 33.241906% | 0.976930 | -0.014133 | 0.000540 | 0.215876 | 2.341772 |
| XSP19May23P250.00 | PUT | 250.00 | | $5.36 / 663 | $5.59 / 663 | 0 | 0 | 37.352512% | -0.023070 | -0.007398 | 0.000540 | 0.215876 | -0.099949 |
| XSP19May23C225.00 | CALL | 225.00 | | $168.60 / 1 | $184.60 / 1 | 0 | 0 | 33.075397% | 0.991994 | -0.009048 | 0.000217 | 0.086674 | 2.163265 |
| XSP19May23P225.00 | PUT | 225.00 | $3.89 | $3.84 / 731 | $4.03 / 731 | 0 | 97 | 40.474147% | -0.008006 | -0.002986 | 0.000217 | 0.086674 | -0.034284 |
| XSP19May23C200.00 | CALL | 200.00 | | $191.80 / 1 | $207.80 / 1 | 0 | 0 | 0.000000% | 0.997961 | -0.006271 | 0.000064 | 0.025498 | 1.944736 |
| XSP19May23P200.00 | PUT | 200.00 | $2.97 | $2.80 / 2 | $2.88 / 782 | 0 | 2 | 44.052865% | -0.002039 | -0.000882 | 0.000064 | 0.025498 | -0.008641 |