XSP.IN Option Chain
End of day data from July 1, 2022 for XSP.IN options expiring on June 16, 2023.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP16Jun23P411.00 | PUT | 411.00 | $45.65 | $45.22 / 186 | $45.58 / 136 | 200 | 200 | 21.740100% | -0.532912 | -0.044410 | 0.003993 | 1.491464 | -2.465612 |
| XSP16Jun23P390.00 | PUT | 390.00 | $38.12 | $35.48 / 153 | $35.84 / 153 | 34 | 29 | 23.467887% | -0.452669 | -0.046213 | 0.003979 | 1.486015 | -2.052055 |
| XSP16Jun23P375.00 | PUT | 375.00 | $31.92 | $29.62 / 220 | $29.97 / 170 | 29 | 1 | 24.694784% | -0.393727 | -0.046008 | 0.003864 | 1.443141 | -1.760519 |
| XSP16Jun23C420.00 | CALL | 420.00 | $17.51 | $19.48 / 220 | $19.84 / 170 | 5 | 0 | 21.068924% | 0.434149 | -0.062273 | 0.003952 | 1.476125 | 1.331122 |
| XSP16Jun23C400.00 | CALL | 400.00 | $26.17 | $28.72 / 136 | $29.09 / 136 | 5 | 29 | 22.512922% | 0.508634 | -0.064024 | 0.004006 | 1.496209 | 1.535179 |
| XSP16Jun23C380.00 | CALL | 380.00 | $37.15 | $39.72 / 186 | $40.09 / 136 | 5 | 4 | 23.965656% | 0.586568 | -0.063684 | 0.003912 | 1.461186 | 1.737859 |
| XSP16Jun23P370.00 | PUT | 370.00 | $30.16 | $27.85 / 237 | $28.19 / 187 | 5 | 1 | 25.098343% | -0.374032 | -0.045647 | 0.003806 | 1.421321 | -1.665079 |
| XSP16Jun23C389.00 | CALL | 389.00 | $32.35 | $34.57 / 136 | $34.95 / 136 | 2 | 2 | 23.319073% | 0.551237 | -0.064115 | 0.003974 | 1.484200 | 1.647516 |
| XSP16Jun23P320.00 | PUT | 320.00 | $15.93 | $14.44 / 407 | $14.71 / 357 | 1 | 2,000 | 29.191375% | -0.189694 | -0.034507 | 0.002723 | 1.016971 | -0.811406 |
| XSP16Jun23P270.00 | PUT | 270.00 | $7.95 | $7.15 / 686 | $7.34 / 561 | 1 | 0 | 33.901669% | -0.062783 | -0.016241 | 0.001240 | 0.462981 | -0.259929 |
| XSP16Jun23C460.00 | CALL | 460.00 | $6.85 | $7.31 / 357 | $7.58 / 357 | 0 | 20 | 18.725599% | 0.303150 | -0.054173 | 0.003509 | 1.310450 | 0.952944 |
| XSP16Jun23P460.00 | PUT | 460.00 | $69.30 | $75.97 / 62 | $77.60 / 62 | 0 | 4 | 18.116239% | -0.696850 | -0.033034 | 0.003509 | 1.310450 | -3.398680 |
| XSP16Jun23C455.00 | CALL | 455.00 | $9.96 | $8.37 / 323 | $8.65 / 323 | 0 | 0 | 18.951961% | 0.317975 | -0.055425 | 0.003582 | 1.337939 | 0.996825 |
| XSP16Jun23P455.00 | PUT | 455.00 | | $72.18 / 64 | $73.80 / 64 | 0 | 0 | 18.432322% | -0.682025 | -0.034517 | 0.003582 | 1.337939 | -3.307499 |
| XSP16Jun23C450.00 | CALL | 450.00 | $8.65 | $9.55 / 356 | $9.85 / 356 | 0 | 0 | 19.201832% | 0.333266 | -0.056624 | 0.003652 | 1.363870 | 1.041813 |
| XSP16Jun23P450.00 | PUT | 450.00 | | $68.51 / 66 | $70.14 / 66 | 0 | 0 | 18.763213% | -0.666734 | -0.035945 | 0.003652 | 1.363870 | -3.215210 |
| XSP16Jun23C445.00 | CALL | 445.00 | $20.54 | $10.87 / 322 | $11.18 / 322 | 0 | 20 | 19.475979% | 0.349015 | -0.057762 | 0.003717 | 1.388056 | 1.087851 |
| XSP16Jun23P445.00 | PUT | 445.00 | | $64.99 / 119 | $66.61 / 119 | 0 | 0 | 19.113366% | -0.650985 | -0.037313 | 0.003717 | 1.388056 | -3.121873 |
| XSP16Jun23C440.00 | CALL | 440.00 | $10.91 | $12.32 / 305 | $12.64 / 305 | 0 | 27 | 19.765051% | 0.365211 | -0.058831 | 0.003776 | 1.410306 | 1.134872 |
| XSP16Jun23P440.00 | PUT | 440.00 | | $61.60 / 121 | $63.22 / 121 | 0 | 0 | 19.474528% | -0.634789 | -0.038612 | 0.003776 | 1.410306 | -3.027551 |
| XSP16Jun23C435.00 | CALL | 435.00 | | $13.91 / 271 | $14.24 / 271 | 0 | 0 | 20.071918% | 0.381840 | -0.059825 | 0.003830 | 1.430427 | 1.182801 |
| XSP16Jun23P435.00 | PUT | 435.00 | | $58.35 / 124 | $59.97 / 124 | 0 | 0 | 19.846424% | -0.618160 | -0.039836 | 0.003830 | 1.430427 | -2.932322 |
| XSP16Jun23C430.00 | CALL | 430.00 | | $15.63 / 254 | $15.97 / 204 | 0 | 0 | 20.391926% | 0.398886 | -0.060735 | 0.003878 | 1.448229 | 1.231551 |
| XSP16Jun23P430.00 | PUT | 430.00 | $53.29 | $55.23 / 127 | $56.85 / 127 | 0 | 10 | 20.227092% | -0.601114 | -0.040975 | 0.003878 | 1.448229 | -2.836272 |
| XSP16Jun23C425.00 | CALL | 425.00 | $19.76 | $17.49 / 237 | $17.84 / 187 | 0 | 5 | 20.724240% | 0.416329 | -0.061553 | 0.003919 | 1.463523 | 1.281027 |
| XSP16Jun23P425.00 | PUT | 425.00 | | $52.24 / 131 | $53.86 / 131 | 0 | 0 | 20.608998% | -0.583671 | -0.042024 | 0.003919 | 1.463523 | -2.739495 |
| XSP16Jun23C422.00 | CALL | 422.00 | | $18.67 / 237 | $19.02 / 187 | 0 | 0 | 20.929049% | 0.426977 | -0.061998 | 0.003940 | 1.471419 | 1.311017 |
| XSP16Jun23P422.00 | PUT | 422.00 | | $51.15 / 169 | $51.52 / 119 | 0 | 0 | 20.854030% | -0.573023 | -0.042606 | 0.003940 | 1.471419 | -2.681125 |
| XSP16Jun23C421.00 | CALL | 421.00 | | $19.08 / 220 | $19.43 / 170 | 0 | 0 | 21.002469% | 0.430556 | -0.062137 | 0.003946 | 1.473829 | 1.321059 |
| XSP16Jun23P421.00 | PUT | 421.00 | | $50.59 / 169 | $50.95 / 119 | 0 | 0 | 20.933863% | -0.569444 | -0.042791 | 0.003946 | 1.473829 | -2.661623 |
| XSP16Jun23P420.00 | PUT | 420.00 | | $50.03 / 169 | $50.39 / 119 | 0 | 0 | 21.013584% | -0.565851 | -0.042973 | 0.003952 | 1.476125 | -2.642100 |
| XSP16Jun23C419.00 | CALL | 419.00 | | $19.90 / 220 | $20.25 / 170 | 0 | 0 | 21.138932% | 0.437755 | -0.062405 | 0.003958 | 1.478307 | 1.341205 |
| XSP16Jun23P419.00 | PUT | 419.00 | | $49.47 / 169 | $49.84 / 119 | 0 | 0 | 21.093286% | -0.562245 | -0.043150 | 0.003958 | 1.478307 | -2.622557 |
| XSP16Jun23C418.00 | CALL | 418.00 | | $20.32 / 220 | $20.67 / 170 | 0 | 0 | 21.209071% | 0.441376 | -0.062532 | 0.003964 | 1.480372 | 1.351307 |
| XSP16Jun23P418.00 | PUT | 418.00 | | $48.92 / 169 | $49.29 / 119 | 0 | 0 | 21.173038% | -0.558624 | -0.043324 | 0.003964 | 1.480372 | -2.602995 |
| XSP16Jun23C417.00 | CALL | 417.00 | | $20.74 / 220 | $21.10 / 170 | 0 | 0 | 21.279382% | 0.445010 | -0.062655 | 0.003969 | 1.482320 | 1.361427 |
| XSP16Jun23P417.00 | PUT | 417.00 | | $48.38 / 186 | $48.75 / 136 | 0 | 0 | 21.256322% | -0.554990 | -0.043492 | 0.003969 | 1.482320 | -2.583415 |
| XSP16Jun23C416.00 | CALL | 416.00 | $38.30 | $21.17 / 220 | $21.53 / 170 | 0 | 1 | 21.347877% | 0.448658 | -0.062773 | 0.003974 | 1.484149 | 1.371564 |
| XSP16Jun23P416.00 | PUT | 416.00 | $37.12 | $47.84 / 186 | $48.21 / 136 | 0 | 1 | 21.334198% | -0.551342 | -0.043657 | 0.003974 | 1.484149 | -2.563818 |
| XSP16Jun23C415.00 | CALL | 415.00 | | $21.61 / 220 | $21.97 / 170 | 0 | 0 | 21.423782% | 0.452318 | -0.062887 | 0.003978 | 1.485858 | 1.381718 |
| XSP16Jun23P415.00 | PUT | 415.00 | | $47.31 / 50 | $47.67 / 136 | 0 | 0 | 21.416173% | -0.547682 | -0.043817 | 0.003978 | 1.485858 | -2.544204 |
| XSP16Jun23C414.00 | CALL | 414.00 | $22.50 | $22.05 / 203 | $22.41 / 153 | 0 | 25 | 21.494925% | 0.455992 | -0.062996 | 0.003983 | 1.487445 | 1.391886 |
| XSP16Jun23P414.00 | PUT | 414.00 | | $46.78 / 186 | $47.14 / 136 | 0 | 0 | 21.496700% | -0.544008 | -0.043972 | 0.003983 | 1.487445 | -2.524576 |
| XSP16Jun23C413.00 | CALL | 413.00 | | $22.49 / 203 | $22.86 / 153 | 0 | 0 | 21.565303% | 0.459678 | -0.063101 | 0.003987 | 1.488909 | 1.402068 |
| XSP16Jun23P413.00 | PUT | 413.00 | | $46.26 / 186 | $46.62 / 136 | 0 | 0 | 21.579753% | -0.540322 | -0.044123 | 0.003987 | 1.488909 | -2.504934 |
| XSP16Jun23C412.00 | CALL | 412.00 | | $22.94 / 203 | $23.31 / 153 | 0 | 0 | 21.635401% | 0.463377 | -0.063201 | 0.003990 | 1.490249 | 1.412263 |
| XSP16Jun23P412.00 | PUT | 412.00 | | $45.73 / 186 | $46.10 / 136 | 0 | 0 | 21.655696% | -0.536623 | -0.044269 | 0.003990 | 1.490249 | -2.485279 |
| XSP16Jun23C411.00 | CALL | 411.00 | | $23.40 / 203 | $23.76 / 153 | 0 | 0 | 21.710610% | 0.467088 | -0.063297 | 0.003993 | 1.491464 | 1.422470 |
| XSP16Jun23C410.00 | CALL | 410.00 | | $23.86 / 203 | $24.22 / 153 | 0 | 0 | 21.781458% | 0.470811 | -0.063388 | 0.003996 | 1.492552 | 1.432687 |
| XSP16Jun23P410.00 | PUT | 410.00 | | $44.71 / 186 | $45.08 / 136 | 0 | 0 | 21.823677% | -0.529189 | -0.044547 | 0.003996 | 1.492552 | -2.445935 |
| XSP16Jun23C409.00 | CALL | 409.00 | | $24.32 / 203 | $24.69 / 153 | 0 | 0 | 21.853770% | 0.474545 | -0.063474 | 0.003999 | 1.493512 | 1.442913 |
| XSP16Jun23P409.00 | PUT | 409.00 | | $44.20 / 186 | $44.57 / 136 | 0 | 0 | 21.901804% | -0.525455 | -0.044679 | 0.003999 | 1.493512 | -2.426248 |
| XSP16Jun23C408.00 | CALL | 408.00 | | $24.79 / 203 | $25.16 / 153 | 0 | 0 | 21.926383% | 0.478291 | -0.063555 | 0.004001 | 1.494343 | 1.453148 |
| XSP16Jun23P408.00 | PUT | 408.00 | | $43.70 / 186 | $44.07 / 136 | 0 | 0 | 21.983585% | -0.521709 | -0.044806 | 0.004001 | 1.494343 | -2.406553 |
| XSP16Jun23C407.00 | CALL | 407.00 | | $25.27 / 203 | $25.64 / 153 | 0 | 0 | 22.002668% | 0.482048 | -0.063631 | 0.004003 | 1.495044 | 1.463390 |
| XSP16Jun23P407.00 | PUT | 407.00 | | $43.21 / 186 | $43.58 / 136 | 0 | 0 | 22.069020% | -0.517952 | -0.044928 | 0.004003 | 1.495044 | -2.386851 |
| XSP16Jun23C406.00 | CALL | 406.00 | $43.95 | $25.75 / 203 | $26.12 / 153 | 0 | 1 | 22.075915% | 0.485815 | -0.063702 | 0.004004 | 1.495614 | 1.473638 |
| XSP16Jun23P406.00 | PUT | 406.00 | $33.42 | $42.72 / 186 | $43.09 / 136 | 0 | 1 | 22.151403% | -0.514185 | -0.045045 | 0.004004 | 1.495614 | -2.367143 |
| XSP16Jun23C405.00 | CALL | 405.00 | | $26.23 / 153 | $26.60 / 153 | 0 | 0 | 22.146148% | 0.489594 | -0.063769 | 0.004006 | 1.496051 | 1.483890 |
| XSP16Jun23P405.00 | PUT | 405.00 | $47.52 | $42.23 / 136 | $42.60 / 136 | 0 | 42 | 22.230765% | -0.510406 | -0.045158 | 0.004006 | 1.496051 | -2.347431 |
| XSP16Jun23C404.00 | CALL | 404.00 | | $26.72 / 153 | $27.09 / 153 | 0 | 0 | 22.221345% | 0.493382 | -0.063830 | 0.004006 | 1.496354 | 1.494146 |
| XSP16Jun23P404.00 | PUT | 404.00 | | $41.75 / 136 | $42.12 / 136 | 0 | 0 | 22.315226% | -0.506618 | -0.045265 | 0.004006 | 1.496354 | -2.327715 |
| XSP16Jun23C403.00 | CALL | 403.00 | | $27.22 / 153 | $27.59 / 153 | 0 | 0 | 22.295911% | 0.497181 | -0.063886 | 0.004007 | 1.496522 | 1.504404 |
| XSP16Jun23P403.00 | PUT | 403.00 | $32.99 | $41.28 / 136 | $41.64 / 136 | 0 | 44 | 22.395680% | -0.502819 | -0.045367 | 0.004007 | 1.496522 | -2.307997 |
| XSP16Jun23C402.00 | CALL | 402.00 | | $27.71 / 153 | $28.08 / 153 | 0 | 0 | 22.366051% | 0.500989 | -0.063937 | 0.004007 | 1.496555 | 1.514663 |
| XSP16Jun23P402.00 | PUT | 402.00 | | $40.81 / 136 | $41.17 / 136 | 0 | 0 | 22.481777% | -0.499011 | -0.045464 | 0.004007 | 1.496555 | -2.288278 |
| XSP16Jun23C401.00 | CALL | 401.00 | | $28.21 / 136 | $28.59 / 136 | 0 | 0 | 22.438421% | 0.504807 | -0.063983 | 0.004007 | 1.496451 | 1.524922 |
| XSP16Jun23P401.00 | PUT | 401.00 | | $40.34 / 136 | $40.70 / 136 | 0 | 0 | 22.561878% | -0.495193 | -0.045556 | 0.004007 | 1.496451 | -2.268559 |
| XSP16Jun23P400.00 | PUT | 400.00 | $44.40 | $39.87 / 136 | $40.24 / 136 | 0 | 1 | 22.643199% | -0.491366 | -0.045643 | 0.004006 | 1.496209 | -2.248842 |
| XSP16Jun23C399.00 | CALL | 399.00 | | $29.23 / 136 | $29.61 / 136 | 0 | 0 | 22.588853% | 0.512469 | -0.064059 | 0.004005 | 1.495829 | 1.545433 |
| XSP16Jun23P399.00 | PUT | 399.00 | | $39.42 / 136 | $39.78 / 136 | 0 | 0 | 22.728293% | -0.487531 | -0.045724 | 0.004005 | 1.495829 | -2.229128 |
| XSP16Jun23C398.00 | CALL | 398.00 | | $29.75 / 136 | $30.12 / 136 | 0 | 0 | 22.661876% | 0.516313 | -0.064089 | 0.004004 | 1.495308 | 1.555683 |
| XSP16Jun23P398.00 | PUT | 398.00 | | $38.96 / 136 | $39.33 / 136 | 0 | 0 | 22.810498% | -0.483687 | -0.045800 | 0.004004 | 1.495308 | -2.209418 |
| XSP16Jun23C397.00 | CALL | 397.00 | | $30.27 / 136 | $30.64 / 136 | 0 | 0 | 22.735349% | 0.520166 | -0.064114 | 0.004002 | 1.494647 | 1.565928 |
| XSP16Jun23P397.00 | PUT | 397.00 | | $38.51 / 136 | $38.88 / 136 | 0 | 0 | 22.893174% | -0.479834 | -0.045871 | 0.004002 | 1.494647 | -2.189713 |
| XSP16Jun23C396.00 | CALL | 396.00 | $30.50 | $30.79 / 136 | $31.16 / 136 | 0 | 3 | 22.805945% | 0.524026 | -0.064133 | 0.004000 | 1.493845 | 1.576165 |
| XSP16Jun23P396.00 | PUT | 396.00 | | $38.06 / 136 | $38.43 / 136 | 0 | 0 | 22.973002% | -0.475974 | -0.045936 | 0.004000 | 1.493845 | -2.170016 |
| XSP16Jun23C395.00 | CALL | 395.00 | $31.05 | $31.32 / 136 | $31.69 / 136 | 0 | 1 | 22.880367% | 0.527893 | -0.064147 | 0.003997 | 1.492900 | 1.586394 |
| XSP16Jun23P395.00 | PUT | 395.00 | | $37.63 / 153 | $37.99 / 153 | 0 | 0 | 23.060030% | -0.472107 | -0.045996 | 0.003997 | 1.492900 | -2.150327 |
| XSP16Jun23C394.00 | CALL | 394.00 | | $31.85 / 136 | $32.22 / 136 | 0 | 0 | 22.951946% | 0.531768 | -0.064156 | 0.003994 | 1.491812 | 1.596614 |
| XSP16Jun23P394.00 | PUT | 394.00 | | $37.19 / 153 | $37.55 / 153 | 0 | 0 | 23.140907% | -0.468232 | -0.046051 | 0.003994 | 1.491812 | -2.130647 |
| XSP16Jun23C393.00 | CALL | 393.00 | | $32.39 / 136 | $32.76 / 136 | 0 | 0 | 23.027391% | 0.535649 | -0.064159 | 0.003991 | 1.490581 | 1.606822 |
| XSP16Jun23P393.00 | PUT | 393.00 | | $36.76 / 153 | $37.11 / 153 | 0 | 0 | 23.222338% | -0.464351 | -0.046100 | 0.003991 | 1.490581 | -2.110979 |
| XSP16Jun23C392.00 | CALL | 392.00 | | $32.92 / 136 | $33.30 / 136 | 0 | 0 | 23.096675% | 0.539537 | -0.064156 | 0.003987 | 1.489204 | 1.617018 |
| XSP16Jun23P392.00 | PUT | 392.00 | | $36.32 / 153 | $36.69 / 153 | 0 | 0 | 23.304347% | -0.460463 | -0.046143 | 0.003987 | 1.489204 | -2.091323 |
| XSP16Jun23C391.00 | CALL | 391.00 | | $33.47 / 136 | $33.85 / 136 | 0 | 0 | 23.175266% | 0.543431 | -0.064148 | 0.003983 | 1.487682 | 1.627199 |
| XSP16Jun23P391.00 | PUT | 391.00 | | $35.90 / 153 | $36.26 / 153 | 0 | 0 | 23.388457% | -0.456569 | -0.046181 | 0.003983 | 1.487682 | -2.071681 |
| XSP16Jun23C390.00 | CALL | 390.00 | | $34.02 / 136 | $34.40 / 136 | 0 | 0 | 23.244970% | 0.547331 | -0.064135 | 0.003979 | 1.486015 | 1.637366 |
| XSP16Jun23P389.00 | PUT | 389.00 | | $35.06 / 153 | $35.42 / 153 | 0 | 0 | 23.551939% | -0.448763 | -0.046240 | 0.003974 | 1.484200 | -2.032445 |
| XSP16Jun23C388.00 | CALL | 388.00 | $39.65 | $35.13 / 136 | $35.50 / 136 | 0 | 2 | 23.387549% | 0.555147 | -0.064090 | 0.003969 | 1.482238 | 1.657647 |
| XSP16Jun23P388.00 | PUT | 388.00 | | $34.65 / 153 | $35.01 / 153 | 0 | 0 | 23.633013% | -0.444853 | -0.046261 | 0.003969 | 1.482238 | -2.012853 |
| XSP16Jun23C387.00 | CALL | 387.00 | | $35.69 / 136 | $36.06 / 136 | 0 | 0 | 23.461467% | 0.559062 | -0.064060 | 0.003963 | 1.480129 | 1.667759 |
| XSP16Jun23P387.00 | PUT | 387.00 | | $34.24 / 153 | $34.60 / 153 | 0 | 0 | 23.716081% | -0.440938 | -0.046276 | 0.003963 | 1.480129 | -1.993282 |
| XSP16Jun23C386.00 | CALL | 386.00 | $36.10 | $36.25 / 136 | $36.63 / 136 | 0 | 4 | 23.534582% | 0.562982 | -0.064023 | 0.003957 | 1.477871 | 1.677849 |
| XSP16Jun23P386.00 | PUT | 386.00 | | $33.84 / 153 | $34.19 / 153 | 0 | 0 | 23.799575% | -0.437018 | -0.046286 | 0.003957 | 1.477871 | -1.973731 |
| XSP16Jun23C385.00 | CALL | 385.00 | $36.80 | $36.82 / 136 | $37.20 / 136 | 0 | 9 | 23.608079% | 0.566905 | -0.063981 | 0.003951 | 1.475464 | 1.687916 |
| XSP16Jun23P385.00 | PUT | 385.00 | $37.27 | $33.44 / 153 | $33.79 / 153 | 0 | 11 | 23.882834% | -0.433095 | -0.046290 | 0.003951 | 1.475464 | -1.954204 |
| XSP16Jun23C384.00 | CALL | 384.00 | | $37.39 / 136 | $37.77 / 136 | 0 | 0 | 23.678866% | 0.570832 | -0.063934 | 0.003944 | 1.472909 | 1.697960 |
| XSP16Jun23P384.00 | PUT | 384.00 | | $33.04 / 153 | $33.39 / 153 | 0 | 0 | 23.963451% | -0.429168 | -0.046288 | 0.003944 | 1.472909 | -1.934700 |
| XSP16Jun23C383.00 | CALL | 383.00 | | $37.97 / 136 | $38.35 / 136 | 0 | 0 | 23.753735% | 0.574762 | -0.063880 | 0.003936 | 1.470203 | 1.707977 |
| XSP16Jun23P383.00 | PUT | 383.00 | | $32.64 / 153 | $33.00 / 153 | 0 | 0 | 24.044826% | -0.425238 | -0.046280 | 0.003936 | 1.470203 | -1.915223 |
| XSP16Jun23C382.00 | CALL | 382.00 | $38.80 | $38.55 / 136 | $38.94 / 136 | 0 | 90 | 23.829325% | 0.578695 | -0.063820 | 0.003929 | 1.467348 | 1.717967 |
| XSP16Jun23P382.00 | PUT | 382.00 | | $32.25 / 153 | $32.61 / 153 | 0 | 0 | 24.126983% | -0.421305 | -0.046267 | 0.003929 | 1.467348 | -1.895773 |
| XSP16Jun23P380.00 | PUT | 380.00 | | $31.48 / 220 | $31.83 / 170 | 0 | 0 | 24.286896% | -0.413432 | -0.046222 | 0.003912 | 1.461186 | -1.856961 |
| XSP16Jun23C375.00 | CALL | 375.00 | $48.05 | $42.70 / 169 | $43.08 / 119 | 0 | 109 | 24.318087% | 0.606273 | -0.063241 | 0.003864 | 1.443141 | 1.787001 |
| XSP16Jun23C370.00 | CALL | 370.00 | $43.06 | $45.15 / 129 | $46.77 / 79 | 0 | 22 | 24.664288% | 0.625968 | -0.062650 | 0.003806 | 1.421321 | 1.835140 |
| XSP16Jun23C365.00 | CALL | 365.00 | $47.00 | $48.31 / 127 | $49.93 / 77 | 0 | 132 | 25.009264% | 0.645601 | -0.061911 | 0.003737 | 1.395746 | 1.882072 |
| XSP16Jun23P365.00 | PUT | 365.00 | | $26.17 / 254 | $26.50 / 204 | 0 | 0 | 25.505307% | -0.354399 | -0.045138 | 0.003737 | 1.395746 | -1.570847 |
| XSP16Jun23C360.00 | CALL | 360.00 | | $51.59 / 50 | $53.16 / 125 | 0 | 0 | 25.358972% | 0.665116 | -0.061025 | 0.003659 | 1.366471 | 1.927588 |
| XSP16Jun23P360.00 | PUT | 360.00 | $26.50 | $24.57 / 271 | $24.90 / 221 | 0 | 6 | 25.912534% | -0.334884 | -0.044482 | 0.003659 | 1.366471 | -1.478031 |
| XSP16Jun23C355.00 | CALL | 355.00 | | $54.88 / 123 | $56.50 / 123 | 0 | 0 | 25.691098% | 0.684460 | -0.059995 | 0.003571 | 1.333584 | 1.971477 |
| XSP16Jun23P355.00 | PUT | 355.00 | $28.19 | $23.05 / 288 | $23.37 / 238 | 0 | 4 | 26.315890% | -0.315540 | -0.043682 | 0.003571 | 1.333584 | -1.386842 |
| XSP16Jun23C350.00 | CALL | 350.00 | | $58.28 / 121 | $59.90 / 121 | 0 | 0 | 26.021779% | 0.703574 | -0.058824 | 0.003473 | 1.297206 | 2.013526 |
| XSP16Jun23P350.00 | PUT | 350.00 | $21.39 | $21.60 / 288 | $21.92 / 238 | 0 | 6 | 26.717677% | -0.296426 | -0.042740 | 0.003473 | 1.297206 | -1.297492 |
| XSP16Jun23C345.00 | CALL | 345.00 | $53.83 | $61.75 / 119 | $63.38 / 119 | 0 | 1 | 26.348082% | 0.722402 | -0.057517 | 0.003367 | 1.257496 | 2.053526 |
| XSP16Jun23P345.00 | PUT | 345.00 | | $20.23 / 322 | $20.54 / 272 | 0 | 0 | 27.119997% | -0.277598 | -0.041663 | 0.003367 | 1.257496 | -1.210192 |
| XSP16Jun23C340.00 | CALL | 340.00 | | $65.30 / 118 | $66.93 / 118 | 0 | 0 | 26.675117% | 0.740888 | -0.056080 | 0.003252 | 1.214649 | 2.091271 |
| XSP16Jun23P340.00 | PUT | 340.00 | $18.92 | $18.94 / 339 | $19.24 / 289 | 0 | 3 | 27.532299% | -0.259112 | -0.040456 | 0.003252 | 1.214649 | -1.125147 |
| XSP16Jun23C330.00 | CALL | 330.00 | $73.60 | $72.60 / 65 | $74.23 / 65 | 0 | 1 | 27.308627% | 0.776609 | -0.052850 | 0.003000 | 1.120493 | 2.159199 |
| XSP16Jun23P330.00 | PUT | 330.00 | $18.28 | $16.56 / 373 | $16.84 / 323 | 0 | 1,418 | 28.351213% | -0.223391 | -0.037686 | 0.003000 | 1.120493 | -0.962619 |
| XSP16Jun23C320.00 | CALL | 320.00 | | $80.16 / 63 | $81.78 / 63 | 0 | 0 | 27.912230% | 0.810306 | -0.049212 | 0.002723 | 1.016971 | 2.215810 |
| XSP16Jun23C310.00 | CALL | 310.00 | | $87.98 / 61 | $89.60 / 61 | 0 | 0 | 28.520487% | 0.841589 | -0.045260 | 0.002428 | 0.906793 | 2.259806 |
| XSP16Jun23P310.00 | PUT | 310.00 | $13.90 | $12.56 / 391 | $12.81 / 391 | 0 | 515 | 30.046442% | -0.158411 | -0.031014 | 0.002428 | 0.906793 | -0.672810 |
| XSP16Jun23C300.00 | CALL | 300.00 | | $96.02 / 59 | $97.64 / 59 | 0 | 0 | 29.102042% | 0.870128 | -0.041106 | 0.002123 | 0.793031 | 2.290155 |
| XSP16Jun23P300.00 | PUT | 300.00 | $11.93 | $10.91 / 552 | $11.15 / 442 | 0 | 120 | 30.938095% | -0.129872 | -0.027321 | 0.002123 | 0.793031 | -0.547861 |
| XSP16Jun23C290.00 | CALL | 290.00 | | $104.20 / 58 | $106.05 / 58 | 0 | 0 | 29.720018% | 0.895670 | -0.036872 | 0.001818 | 0.678970 | 2.306160 |
| XSP16Jun23P290.00 | PUT | 290.00 | | $9.48 / 476 | $9.70 / 476 | 0 | 0 | 31.878728% | -0.104330 | -0.023546 | 0.001818 | 0.678970 | -0.437255 |
| XSP16Jun23C280.00 | CALL | 280.00 | | $112.72 / 57 | $114.34 / 57 | 0 | 0 | 30.206345% | 0.918052 | -0.032680 | 0.001521 | 0.567914 | 2.307504 |
| XSP16Jun23P280.00 | PUT | 280.00 | | $8.23 / 652 | $8.44 / 527 | 0 | 0 | 32.864536% | -0.081948 | -0.019813 | 0.001521 | 0.567914 | -0.341310 |
| XSP16Jun23C270.00 | CALL | 270.00 | | $121.25 / 56 | $123.10 / 56 | 0 | 0 | 30.748851% | 0.937217 | -0.028648 | 0.001240 | 0.462981 | 2.294285 |
| XSP16Jun23C260.00 | CALL | 260.00 | | $130.09 / 55 | $131.81 / 55 | 0 | 0 | 31.204079% | 0.953212 | -0.024883 | 0.000982 | 0.366883 | 2.267015 |
| XSP16Jun23P260.00 | PUT | 260.00 | | $6.21 / 720 | $6.39 / 595 | 0 | 0 | 34.994021% | -0.046788 | -0.012935 | 0.000982 | 0.366883 | -0.192599 |
| XSP16Jun23C250.00 | CALL | 250.00 | | $138.97 / 54 | $140.60 / 54 | 0 | 0 | 31.398392% | 0.966190 | -0.021468 | 0.000754 | 0.281743 | 2.226598 |
| XSP16Jun23P250.00 | PUT | 250.00 | $5.29 | $5.40 / 771 | $5.57 / 646 | 0 | 35 | 36.148332% | -0.033810 | -0.009979 | 0.000754 | 0.281743 | -0.138416 |
| XSP16Jun23C240.00 | CALL | 240.00 | | $147.86 / 53 | $149.73 / 53 | 0 | 0 | 31.545327% | 0.976393 | -0.018461 | 0.000559 | 0.208940 | 2.174275 |
| XSP16Jun23P240.00 | PUT | 240.00 | | $4.70 / 788 | $4.85 / 788 | 0 | 0 | 37.358383% | -0.023607 | -0.007432 | 0.000559 | 0.208940 | -0.096137 |
| XSP16Jun23C230.00 | CALL | 230.00 | | $157.03 / 53 | $158.66 / 53 | 0 | 0 | 31.186552% | 0.984139 | -0.015891 | 0.000399 | 0.149035 | 2.111545 |
| XSP16Jun23P230.00 | PUT | 230.00 | | $4.09 / 697 | $4.23 / 697 | 0 | 0 | 38.632961% | -0.015861 | -0.005322 | 0.000399 | 0.149035 | -0.064267 |
| XSP16Jun23C220.00 | CALL | 220.00 | | $166.09 / 52 | $167.95 / 52 | 0 | 0 | 30.333645% | 0.989794 | -0.013757 | 0.000272 | 0.101773 | 2.040057 |
| XSP16Jun23P220.00 | PUT | 220.00 | | $3.55 / 731 | $3.68 / 731 | 0 | 0 | 39.948404% | -0.010206 | -0.003648 | 0.000272 | 0.101773 | -0.041154 |
| XSP16Jun23C210.00 | CALL | 210.00 | | $175.40 / 52 | $177.03 / 52 | 0 | 0 | 27.134065% | 0.993745 | -0.012030 | 0.000177 | 0.066176 | 1.961506 |
| XSP16Jun23P210.00 | PUT | 210.00 | $4.50 | $3.08 / 848 | $3.21 / 848 | 0 | 82 | 41.340743% | -0.006255 | -0.002380 | 0.000177 | 0.066176 | -0.025105 |
| XSP16Jun23C200.00 | CALL | 200.00 | | $184.67 / 52 | $186.40 / 52 | 0 | 0 | 0.000000% | 0.996372 | -0.010659 | 0.000109 | 0.040714 | 1.877515 |
| XSP16Jun23P200.00 | PUT | 200.00 | $3.01 | $2.67 / 882 | $2.79 / 982 | 0 | 1 | 42.789193% | -0.003628 | -0.001469 | 0.000109 | 0.040714 | -0.014496 |
| XSP16Jun23C195.00 | CALL | 195.00 | | $189.31 / 52 | $190.94 / 52 | 0 | 0 | 0.000000% | 0.997300 | -0.010088 | 0.000084 | 0.031207 | 1.833945 |
| XSP16Jun23P195.00 | PUT | 195.00 | $3.67 | $2.48 / 1,107 | $2.59 / 782 | 0 | 2 | 43.516791% | -0.002700 | -0.001128 | 0.000084 | 0.031207 | -0.010765 |
| XSP16Jun23C185.00 | CALL | 185.00 | | $198.68 / 51 | $200.31 / 51 | 0 | 0 | 0.000000% | 0.998580 | -0.009132 | 0.000047 | 0.017417 | 1.744469 |
| XSP16Jun23P185.00 | PUT | 185.00 | | $2.14 / 899 | $2.24 / 924 | 0 | 0 | 45.053885% | -0.001420 | -0.000631 | 0.000047 | 0.017417 | -0.005640 |