XSP.IN Option Chain
End of day data from August 5, 2022 for XSP.IN options expiring on June 21, 2024.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP21Jun24P420.00 | PUT | 420.00 | $44.77 | $43.61 / 203 | $45.00 / 204 | 2 | 13 | 22.789796% | -0.392474 | -0.028496 | 0.002508 | 2.185787 | -4.067342 |
| XSP21Jun24C415.00 | CALL | 415.00 | $57.88 | $57.25 / 169 | $58.72 / 170 | 1 | 1 | 21.906267% | 0.619920 | -0.054980 | 0.002485 | 2.165415 | 3.539360 |
| XSP21Jun24P415.00 | PUT | 415.00 | $42.66 | $41.78 / 203 | $43.16 / 204 | 1 | 1 | 23.073922% | -0.380080 | -0.028607 | 0.002485 | 2.165415 | -3.922806 |
| XSP21Jun24C410.00 | CALL | 410.00 | $59.78 | $60.16 / 169 | $61.63 / 170 | 1 | 2 | 22.133226% | 0.632339 | -0.054724 | 0.002459 | 2.142699 | 3.593027 |
| XSP21Jun24C395.00 | CALL | 395.00 | $68.15 | $49.73 / 1 | $89.73 / 1 | 1 | 2 | 22.684376% | 0.669621 | -0.053654 | 0.002364 | 2.060410 | 3.747051 |
| XSP21Jun24P390.00 | PUT | 390.00 | $34.15 | $33.56 / 204 | $34.87 / 255 | 1 | 4 | 24.530727% | -0.317992 | -0.028412 | 0.002327 | 2.028283 | -3.216985 |
| XSP21Jun24C615.00 | CALL | 615.00 | | $3.00 / 1,043 | $3.66 / 930 | 0 | 0 | 16.929501% | 0.224035 | -0.038434 | 0.001952 | 1.701385 | 1.433007 |
| XSP21Jun24P615.00 | PUT | 615.00 | | $142.95 / 1 | $206.95 / 1 | 0 | 0 | 15.093971% | -0.775965 | 0.000648 | 0.001952 | 1.701385 | -9.625383 |
| XSP21Jun24C610.00 | CALL | 610.00 | | $3.23 / 1,009 | $3.93 / 885 | 0 | 0 | 16.918332% | 0.230696 | -0.039131 | 0.001985 | 1.729702 | 1.473114 |
| XSP21Jun24P610.00 | PUT | 610.00 | | $138.54 / 1 | $202.54 / 1 | 0 | 0 | 15.351799% | -0.769304 | -0.000367 | 0.001985 | 1.729702 | -9.495371 |
| XSP21Jun24C605.00 | CALL | 605.00 | | $3.49 / 958 | $4.22 / 834 | 0 | 0 | 16.911883% | 0.237522 | -0.039829 | 0.002017 | 1.757862 | 1.514080 |
| XSP21Jun24P605.00 | PUT | 605.00 | | $134.14 / 1 | $198.14 / 1 | 0 | 0 | 15.564252% | -0.762478 | -0.001381 | 0.002017 | 1.757862 | -9.364499 |
| XSP21Jun24C600.00 | CALL | 600.00 | | $3.77 / 907 | $4.53 / 783 | 0 | 0 | 16.906283% | 0.244516 | -0.040525 | 0.002049 | 1.785824 | 1.555906 |
| XSP21Jun24P600.00 | PUT | 600.00 | | $129.76 / 1 | $193.76 / 1 | 0 | 0 | 15.748798% | -0.755484 | -0.002395 | 0.002049 | 1.785824 | -9.232767 |
| XSP21Jun24C595.00 | CALL | 595.00 | | $4.08 / 873 | $4.87 / 749 | 0 | 0 | 16.910376% | 0.251679 | -0.041219 | 0.002081 | 1.813544 | 1.598594 |
| XSP21Jun24P595.00 | PUT | 595.00 | | $125.42 / 1 | $189.42 / 1 | 0 | 0 | 15.931312% | -0.748321 | -0.003408 | 0.002081 | 1.813544 | -9.100174 |
| XSP21Jun24C590.00 | CALL | 590.00 | | $4.41 / 822 | $5.24 / 698 | 0 | 0 | 16.913949% | 0.259014 | -0.041911 | 0.002112 | 1.840979 | 1.642142 |
| XSP21Jun24P590.00 | PUT | 590.00 | | $121.10 / 1 | $185.10 / 1 | 0 | 0 | 16.091697% | -0.740986 | -0.004417 | 0.002112 | 1.840979 | -8.966720 |
| XSP21Jun24C585.00 | CALL | 585.00 | | $4.78 / 771 | $5.65 / 647 | 0 | 0 | 16.929815% | 0.266521 | -0.042600 | 0.002144 | 1.868082 | 1.686547 |
| XSP21Jun24P585.00 | PUT | 585.00 | | $116.81 / 1 | $180.81 / 1 | 0 | 0 | 16.241719% | -0.733479 | -0.005424 | 0.002144 | 1.868082 | -8.832409 |
| XSP21Jun24C580.00 | CALL | 580.00 | | $5.18 / 703 | $6.09 / 704 | 0 | 0 | 16.950674% | 0.274202 | -0.043284 | 0.002174 | 1.894804 | 1.731806 |
| XSP21Jun24P580.00 | PUT | 580.00 | | $112.55 / 1 | $176.55 / 1 | 0 | 0 | 16.377604% | -0.725798 | -0.006425 | 0.002174 | 1.894804 | -8.697245 |
| XSP21Jun24C575.00 | CALL | 575.00 | | $5.62 / 652 | $6.56 / 653 | 0 | 0 | 16.973652% | 0.282060 | -0.043963 | 0.002204 | 1.921096 | 1.777913 |
| XSP21Jun24P575.00 | PUT | 575.00 | | $108.34 / 1 | $172.34 / 1 | 0 | 0 | 16.521234% | -0.717940 | -0.007422 | 0.002204 | 1.921096 | -8.561232 |
| XSP21Jun24C570.00 | CALL | 570.00 | | $6.10 / 595 | $7.09 / 596 | 0 | 0 | 17.009917% | 0.290094 | -0.044635 | 0.002234 | 1.946905 | 1.824861 |
| XSP21Jun24P570.00 | PUT | 570.00 | | $104.17 / 1 | $168.17 / 1 | 0 | 0 | 16.658675% | -0.709906 | -0.008412 | 0.002234 | 1.946905 | -8.424379 |
| XSP21Jun24C565.00 | CALL | 565.00 | | $6.63 / 510 | $7.65 / 511 | 0 | 0 | 17.051500% | 0.298305 | -0.045299 | 0.002263 | 1.972177 | 1.872640 |
| XSP21Jun24P565.00 | PUT | 565.00 | | $100.10 / 2 | $164.10 / 1 | 0 | 0 | 16.835638% | -0.701695 | -0.009394 | 0.002263 | 1.972177 | -8.286694 |
| XSP21Jun24C560.00 | CALL | 560.00 | $7.69 | $7.21 / 467 | $8.27 / 468 | 0 | 21 | 17.103870% | 0.306696 | -0.045955 | 0.002291 | 1.996856 | 1.921240 |
| XSP21Jun24P560.00 | PUT | 560.00 | $131.25 | $100.10 / 2 | $164.10 / 1 | 0 | 12 | 19.646934% | -0.693304 | -0.010368 | 0.002291 | 1.996856 | -8.148188 |
| XSP21Jun24C555.00 | CALL | 555.00 | | $7.85 / 446 | $8.92 / 447 | 0 | 0 | 17.159533% | 0.315265 | -0.046601 | 0.002319 | 2.020886 | 1.970646 |
| XSP21Jun24P555.00 | PUT | 555.00 | | $100.10 / 2 | $164.10 / 1 | 0 | 0 | 21.982411% | -0.684735 | -0.011331 | 0.002319 | 2.020886 | -8.008876 |
| XSP21Jun24C550.00 | CALL | 550.00 | | $8.54 / 407 | $9.64 / 408 | 0 | 0 | 17.225506% | 0.324014 | -0.047236 | 0.002346 | 2.044207 | 2.020845 |
| XSP21Jun24P550.00 | PUT | 550.00 | | $99.95 / 1 | $139.95 / 1 | 0 | 0 | 17.185792% | -0.675986 | -0.012284 | 0.002346 | 2.044207 | -7.868772 |
| XSP21Jun24C545.00 | CALL | 545.00 | | $9.29 / 390 | $10.41 / 391 | 0 | 0 | 17.297180% | 0.332943 | -0.047858 | 0.002371 | 2.066757 | 2.071817 |
| XSP21Jun24P545.00 | PUT | 545.00 | | $96.03 / 1 | $136.03 / 1 | 0 | 0 | 17.319623% | -0.667057 | -0.013224 | 0.002371 | 2.066757 | -7.727895 |
| XSP21Jun24C540.00 | CALL | 540.00 | | $10.11 / 373 | $11.25 / 374 | 0 | 0 | 17.381991% | 0.342051 | -0.048467 | 0.002396 | 2.088476 | 2.123543 |
| XSP21Jun24P540.00 | PUT | 540.00 | | $92.18 / 1 | $132.18 / 1 | 0 | 0 | 17.462101% | -0.657949 | -0.014150 | 0.002396 | 2.088476 | -7.586263 |
| XSP21Jun24C535.00 | CALL | 535.00 | | $10.99 / 356 | $12.16 / 357 | 0 | 0 | 17.474264% | 0.351338 | -0.049061 | 0.002420 | 2.109298 | 2.175999 |
| XSP21Jun24P535.00 | PUT | 535.00 | | $88.39 / 1 | $128.39 / 1 | 0 | 0 | 17.605138% | -0.648662 | -0.015062 | 0.002420 | 2.109298 | -7.443901 |
| XSP21Jun24C530.00 | CALL | 530.00 | | $11.95 / 339 | $13.14 / 340 | 0 | 0 | 17.577700% | 0.360803 | -0.049638 | 0.002443 | 2.129159 | 2.229162 |
| XSP21Jun24P530.00 | PUT | 530.00 | | $84.68 / 1 | $124.68 / 1 | 0 | 0 | 17.758830% | -0.639197 | -0.015957 | 0.002443 | 2.129159 | -7.300833 |
| XSP21Jun24C525.00 | CALL | 525.00 | | $12.98 / 322 | $14.19 / 323 | 0 | 0 | 17.687321% | 0.370445 | -0.050198 | 0.002465 | 2.147992 | 2.283002 |
| XSP21Jun24P525.00 | PUT | 525.00 | | $81.05 / 1 | $121.05 / 1 | 0 | 0 | 17.921780% | -0.629555 | -0.016835 | 0.002465 | 2.147992 | -7.157087 |
| XSP21Jun24C520.00 | CALL | 520.00 | | $14.09 / 305 | $15.32 / 306 | 0 | 0 | 17.805696% | 0.380262 | -0.050738 | 0.002485 | 2.165730 | 2.337488 |
| XSP21Jun24P520.00 | PUT | 520.00 | | $77.49 / 1 | $117.49 / 1 | 0 | 0 | 18.084805% | -0.619738 | -0.017693 | 0.002485 | 2.165730 | -7.012696 |
| XSP21Jun24C515.00 | CALL | 515.00 | | $15.28 / 288 | $16.53 / 289 | 0 | 0 | 17.935518% | 0.390253 | -0.051258 | 0.002504 | 2.182304 | 2.392586 |
| XSP21Jun24P515.00 | PUT | 515.00 | | $74.02 / 1 | $114.02 / 1 | 0 | 0 | 18.261933% | -0.609747 | -0.018530 | 0.002504 | 2.182304 | -6.867691 |
| XSP21Jun24C510.00 | CALL | 510.00 | | $16.55 / 271 | $17.83 / 272 | 0 | 0 | 18.074074% | 0.400416 | -0.051756 | 0.002522 | 2.197645 | 2.448260 |
| XSP21Jun24P510.00 | PUT | 510.00 | | $70.64 / 1 | $110.64 / 1 | 0 | 0 | 18.450553% | -0.599584 | -0.019346 | 0.002522 | 2.197645 | -6.722112 |
| XSP21Jun24C505.00 | CALL | 505.00 | | $17.91 / 254 | $19.21 / 255 | 0 | 0 | 18.220073% | 0.410747 | -0.052230 | 0.002538 | 2.211684 | 2.504468 |
| XSP21Jun24P505.00 | PUT | 505.00 | | $67.34 / 1 | $107.34 / 1 | 0 | 0 | 18.639206% | -0.589253 | -0.020137 | 0.002538 | 2.211684 | -6.575999 |
| XSP21Jun24C500.00 | CALL | 500.00 | | $19.36 / 254 | $20.67 / 255 | 0 | 0 | 18.374806% | 0.421245 | -0.052678 | 0.002552 | 2.224349 | 2.561167 |
| XSP21Jun24P500.00 | PUT | 500.00 | | $64.13 / 1 | $104.13 / 1 | 0 | 0 | 18.837117% | -0.578755 | -0.020904 | 0.002552 | 2.224349 | -6.429394 |
| XSP21Jun24C495.00 | CALL | 495.00 | | $20.90 / 237 | $22.23 / 238 | 0 | 0 | 18.540629% | 0.431905 | -0.053101 | 0.002565 | 2.235570 | 2.618309 |
| XSP21Jun24P495.00 | PUT | 495.00 | $88.45 | $61.00 / 1 | $101.00 / 1 | 0 | 1 | 19.041160% | -0.568095 | -0.021644 | 0.002565 | 2.235570 | -6.282347 |
| XSP21Jun24C490.00 | CALL | 490.00 | $27.94 | $22.53 / 220 | $23.88 / 221 | 0 | 1 | 18.711975% | 0.442724 | -0.053494 | 0.002576 | 2.245278 | 2.675843 |
| XSP21Jun24P490.00 | PUT | 490.00 | $78.16 | $77.18 / 152 | $78.66 / 152 | 0 | 269 | 19.232964% | -0.557276 | -0.022355 | 0.002576 | 2.245278 | -6.134907 |
| XSP21Jun24C485.00 | CALL | 485.00 | | $24.25 / 220 | $25.62 / 221 | 0 | 0 | 18.893884% | 0.453698 | -0.053858 | 0.002586 | 2.253402 | 2.733715 |
| XSP21Jun24P485.00 | PUT | 485.00 | $75.21 | $74.23 / 169 | $75.71 / 170 | 0 | 236 | 19.450806% | -0.546302 | -0.023037 | 0.002586 | 2.253402 | -5.987129 |
| XSP21Jun24C480.00 | CALL | 480.00 | | $26.06 / 203 | $27.44 / 204 | 0 | 0 | 19.079321% | 0.464821 | -0.054191 | 0.002593 | 2.259873 | 2.791867 |
| XSP21Jun24P480.00 | PUT | 480.00 | $75.88 | $71.37 / 169 | $72.84 / 170 | 0 | 2 | 19.673592% | -0.535179 | -0.023687 | 0.002593 | 2.259873 | -5.839072 |
| XSP21Jun24C475.00 | CALL | 475.00 | | $27.96 / 203 | $29.36 / 204 | 0 | 0 | 19.273196% | 0.476089 | -0.054490 | 0.002599 | 2.264623 | 2.850235 |
| XSP21Jun24P475.00 | PUT | 475.00 | | $68.60 / 169 | $70.07 / 170 | 0 | 0 | 19.904765% | -0.523911 | -0.024304 | 0.002599 | 2.264623 | -5.690798 |
| XSP21Jun24C470.00 | CALL | 470.00 | $22.09 | $29.96 / 186 | $31.37 / 187 | 0 | 10 | 19.476125% | 0.487495 | -0.054755 | 0.002602 | 2.267585 | 2.908754 |
| XSP21Jun24P470.00 | PUT | 470.00 | $80.26 | $65.92 / 169 | $67.39 / 170 | 0 | 6 | 20.143593% | -0.512505 | -0.024887 | 0.002602 | 2.267585 | -5.542373 |
| XSP21Jun24C465.00 | CALL | 465.00 | $20.06 | $32.04 / 186 | $33.46 / 187 | 0 | 3 | 19.681095% | 0.499034 | -0.054984 | 0.002603 | 2.268693 | 2.967354 |
| XSP21Jun24P465.00 | PUT | 465.00 | $64.32 | $63.33 / 169 | $64.79 / 170 | 0 | 269 | 20.387607% | -0.500966 | -0.025433 | 0.002603 | 2.268693 | -5.393868 |
| XSP21Jun24C460.00 | CALL | 460.00 | $22.81 | $34.21 / 186 | $35.64 / 187 | 0 | 2 | 19.890688% | 0.510698 | -0.055175 | 0.002602 | 2.267884 | 3.025959 |
| XSP21Jun24P460.00 | PUT | 460.00 | $73.10 | $60.82 / 169 | $62.28 / 170 | 0 | 86 | 20.635135% | -0.489302 | -0.025942 | 0.002602 | 2.267884 | -5.245357 |
| XSP21Jun24C455.00 | CALL | 455.00 | $35.33 | $36.46 / 169 | $37.90 / 170 | 0 | 3 | 20.106331% | 0.522480 | -0.055327 | 0.002599 | 2.265097 | 3.084493 |
| XSP21Jun24P455.00 | PUT | 455.00 | $60.55 | $58.40 / 169 | $59.86 / 170 | 0 | 3 | 20.893777% | -0.477520 | -0.026412 | 0.002599 | 2.265097 | -5.096918 |
| XSP21Jun24C450.00 | CALL | 450.00 | $37.87 | $38.80 / 169 | $40.24 / 170 | 0 | 10 | 20.325760% | 0.534373 | -0.055439 | 0.002594 | 2.260274 | 3.142871 |
| XSP21Jun24P450.00 | PUT | 450.00 | $58.18 | $56.06 / 169 | $57.51 / 170 | 0 | 1 | 21.153206% | -0.465627 | -0.026842 | 0.002594 | 2.260274 | -4.948634 |
| XSP21Jun24C445.00 | CALL | 445.00 | | $41.21 / 169 | $42.66 / 170 | 0 | 0 | 20.545717% | 0.546367 | -0.055509 | 0.002586 | 2.253359 | 3.201007 |
| XSP21Jun24P445.00 | PUT | 445.00 | | $53.80 / 169 | $55.24 / 170 | 0 | 0 | 21.417037% | -0.453633 | -0.027229 | 0.002586 | 2.253359 | -4.800593 |
| XSP21Jun24C440.00 | CALL | 440.00 | | $43.70 / 169 | $45.16 / 170 | 0 | 0 | 20.769315% | 0.558454 | -0.055535 | 0.002575 | 2.244303 | 3.258810 |
| XSP21Jun24P440.00 | PUT | 440.00 | $53.90 | $51.61 / 186 | $53.05 / 187 | 0 | 10 | 21.684070% | -0.441546 | -0.027574 | 0.002575 | 2.244303 | -4.652884 |
| XSP21Jun24C435.00 | CALL | 435.00 | $46.60 | $46.27 / 169 | $47.73 / 170 | 0 | 4 | 20.994743% | 0.570624 | -0.055518 | 0.002562 | 2.233057 | 3.316185 |
| XSP21Jun24P435.00 | PUT | 435.00 | | $49.51 / 186 | $50.93 / 187 | 0 | 0 | 21.954728% | -0.429376 | -0.027874 | 0.002562 | 2.233057 | -4.505603 |
| XSP21Jun24C430.00 | CALL | 430.00 | $38.41 | $48.91 / 169 | $50.37 / 170 | 0 | 0 | 21.220454% | 0.582867 | -0.055454 | 0.002547 | 2.219579 | 3.373032 |
| XSP21Jun24P430.00 | PUT | 430.00 | $44.06 | $47.47 / 186 | $48.89 / 187 | 0 | 4 | 22.232212% | -0.417133 | -0.028128 | 0.002547 | 2.219579 | -4.358850 |
| XSP21Jun24C425.00 | CALL | 425.00 | $48.31 | $51.62 / 169 | $53.09 / 170 | 0 | 1 | 21.449023% | 0.595171 | -0.055344 | 0.002529 | 2.203833 | 3.429250 |
| XSP21Jun24P425.00 | PUT | 425.00 | $47.61 | $45.51 / 186 | $46.91 / 187 | 0 | 3 | 22.510306% | -0.404829 | -0.028336 | 0.002529 | 2.203833 | -4.212727 |
| XSP21Jun24C420.00 | CALL | 420.00 | $52.00 | $54.40 / 169 | $55.87 / 170 | 0 | 9 | 21.676685% | 0.607526 | -0.055186 | 0.002508 | 2.185787 | 3.484729 |
| XSP21Jun24P410.00 | PUT | 410.00 | $40.60 | $40.02 / 220 | $41.39 / 221 | 0 | 6 | 23.363259% | -0.367661 | -0.028669 | 0.002459 | 2.142699 | -3.779233 |
| XSP21Jun24C405.00 | CALL | 405.00 | $60.80 | $63.13 / 152 | $64.60 / 153 | 0 | 3 | 22.362032% | 0.644772 | -0.054418 | 0.002430 | 2.117627 | 3.645613 |
| XSP21Jun24P405.00 | PUT | 405.00 | $39.50 | $38.32 / 220 | $39.67 / 221 | 0 | 4 | 23.650806% | -0.355228 | -0.028681 | 0.002430 | 2.117627 | -3.636741 |
| XSP21Jun24C400.00 | CALL | 400.00 | $53.45 | $46.67 / 1 | $86.67 / 1 | 0 | 8 | 22.476459% | 0.657204 | -0.054062 | 0.002398 | 2.090196 | 3.696996 |
| XSP21Jun24P400.00 | PUT | 400.00 | $37.85 | $36.68 / 237 | $38.01 / 238 | 0 | 9 | 23.943300% | -0.342796 | -0.028642 | 0.002398 | 2.090196 | -3.495453 |
| XSP21Jun24C396.00 | CALL | 396.00 | | $49.12 / 1 | $89.12 / 1 | 0 | 0 | 22.646175% | 0.667139 | -0.053740 | 0.002371 | 2.066555 | 3.737153 |
| XSP21Jun24P396.00 | PUT | 396.00 | | $35.41 / 187 | $36.73 / 238 | 0 | 0 | 24.179191% | -0.332861 | -0.028574 | 0.002371 | 2.066555 | -3.383372 |
| XSP21Jun24P395.00 | PUT | 395.00 | $41.00 | $35.09 / 187 | $36.41 / 238 | 0 | 1 | 24.235016% | -0.330379 | -0.028552 | 0.002364 | 2.060410 | -3.355492 |
| XSP21Jun24C394.00 | CALL | 394.00 | | $50.35 / 1 | $90.35 / 1 | 0 | 0 | 22.726261% | 0.672101 | -0.053567 | 0.002357 | 2.054171 | 3.756892 |
| XSP21Jun24P394.00 | PUT | 394.00 | $42.74 | $34.78 / 204 | $36.10 / 255 | 0 | 1 | 24.294696% | -0.327899 | -0.028528 | 0.002357 | 2.054171 | -3.327670 |
| XSP21Jun24C393.00 | CALL | 393.00 | | $50.97 / 1 | $90.97 / 1 | 0 | 0 | 22.766945% | 0.674580 | -0.053477 | 0.002350 | 2.047839 | 3.766674 |
| XSP21Jun24P393.00 | PUT | 393.00 | | $34.48 / 204 | $35.79 / 255 | 0 | 0 | 24.355822% | -0.325420 | -0.028502 | 0.002350 | 2.047839 | -3.299907 |
| XSP21Jun24C392.00 | CALL | 392.00 | | $51.60 / 1 | $91.60 / 1 | 0 | 0 | 22.811367% | 0.677058 | -0.053385 | 0.002342 | 2.041414 | 3.776395 |
| XSP21Jun24P392.00 | PUT | 392.00 | $41.36 | $34.17 / 204 | $35.48 / 255 | 0 | 1 | 24.413491% | -0.322942 | -0.028474 | 0.002342 | 2.041414 | -3.272205 |
| XSP21Jun24C391.00 | CALL | 391.00 | | $52.23 / 1 | $92.23 / 1 | 0 | 0 | 22.854608% | 0.679534 | -0.053292 | 0.002335 | 2.034895 | 3.786055 |
| XSP21Jun24P391.00 | PUT | 391.00 | | $33.87 / 204 | $35.17 / 255 | 0 | 0 | 24.472612% | -0.320466 | -0.028444 | 0.002335 | 2.034895 | -3.244564 |
| XSP21Jun24C390.00 | CALL | 390.00 | $58.92 | $52.85 / 1 | $92.85 / 1 | 0 | 3 | 22.891672% | 0.682008 | -0.053196 | 0.002327 | 2.028283 | 3.795653 |
| XSP21Jun24C389.00 | CALL | 389.00 | $61.92 | $53.49 / 1 | $93.49 / 1 | 0 | 0 | 22.937509% | 0.684481 | -0.053098 | 0.002320 | 2.021579 | 3.805187 |
| XSP21Jun24P389.00 | PUT | 389.00 | $38.74 | $33.26 / 254 | $34.56 / 255 | 0 | 0 | 24.587831% | -0.315519 | -0.028378 | 0.002320 | 2.021579 | -3.189469 |
| XSP21Jun24C388.00 | CALL | 388.00 | $53.54 | $54.12 / 1 | $94.12 / 1 | 0 | 2 | 22.977151% | 0.686952 | -0.052998 | 0.002312 | 2.014782 | 3.814657 |
| XSP21Jun24P388.00 | PUT | 388.00 | $39.75 | $32.96 / 254 | $34.26 / 255 | 0 | 1 | 24.646414% | -0.313048 | -0.028341 | 0.002312 | 2.014782 | -3.162018 |
| XSP21Jun24C387.00 | CALL | 387.00 | | $54.75 / 1 | $94.75 / 1 | 0 | 0 | 23.015574% | 0.689421 | -0.052896 | 0.002304 | 2.007893 | 3.824062 |
| XSP21Jun24P387.00 | PUT | 387.00 | $38.20 | $32.67 / 254 | $33.96 / 255 | 0 | 5 | 24.706498% | -0.310579 | -0.028303 | 0.002304 | 2.007893 | -3.134633 |
| XSP21Jun24C386.00 | CALL | 386.00 | | $55.39 / 1 | $95.39 / 1 | 0 | 0 | 23.057835% | 0.691887 | -0.052792 | 0.002296 | 2.000911 | 3.833400 |
| XSP21Jun24P386.00 | PUT | 386.00 | | $32.37 / 271 | $33.67 / 272 | 0 | 0 | 24.765590% | -0.308113 | -0.028263 | 0.002296 | 2.000911 | -3.107313 |
| XSP21Jun24C385.00 | CALL | 385.00 | $58.42 | $56.03 / 1 | $96.03 / 1 | 0 | 0 | 23.098899% | 0.694352 | -0.052686 | 0.002288 | 1.993838 | 3.842670 |
| XSP21Jun24P385.00 | PUT | 385.00 | $37.40 | $32.08 / 271 | $33.37 / 272 | 0 | 2 | 24.823683% | -0.305648 | -0.028220 | 0.002288 | 1.993838 | -3.080062 |
| XSP21Jun24C384.00 | CALL | 384.00 | | $56.67 / 1 | $96.67 / 1 | 0 | 0 | 23.138756% | 0.696814 | -0.052578 | 0.002280 | 1.986673 | 3.851872 |
| XSP21Jun24P384.00 | PUT | 384.00 | | $31.79 / 271 | $33.08 / 272 | 0 | 0 | 24.883306% | -0.303186 | -0.028176 | 0.002280 | 1.986673 | -3.052879 |
| XSP21Jun24C383.00 | CALL | 383.00 | | $57.32 / 1 | $97.32 / 1 | 0 | 0 | 23.182528% | 0.699273 | -0.052468 | 0.002271 | 1.979418 | 3.861004 |
| XSP21Jun24P383.00 | PUT | 383.00 | | $31.50 / 271 | $32.79 / 272 | 0 | 0 | 24.941936% | -0.300727 | -0.028129 | 0.002271 | 1.979418 | -3.025766 |
| XSP21Jun24C382.00 | CALL | 382.00 | | $57.96 / 1 | $97.96 / 1 | 0 | 0 | 23.219965% | 0.701730 | -0.052356 | 0.002263 | 1.972071 | 3.870065 |
| XSP21Jun24P382.00 | PUT | 382.00 | | $31.22 / 271 | $32.50 / 272 | 0 | 0 | 25.002123% | -0.298270 | -0.028081 | 0.002263 | 1.972071 | -2.998723 |
| XSP21Jun24C381.00 | CALL | 381.00 | | $58.61 / 1 | $98.61 / 1 | 0 | 0 | 23.261341% | 0.704184 | -0.052242 | 0.002254 | 1.964634 | 3.879055 |
| XSP21Jun24P381.00 | PUT | 381.00 | | $30.93 / 271 | $32.21 / 272 | 0 | 0 | 25.058761% | -0.295816 | -0.028030 | 0.002254 | 1.964634 | -2.971752 |
| XSP21Jun24C380.00 | CALL | 380.00 | $50.71 | $59.26 / 1 | $99.26 / 1 | 0 | 4 | 23.301515% | 0.706635 | -0.052126 | 0.002246 | 1.957106 | 3.887972 |
| XSP21Jun24P380.00 | PUT | 380.00 | $35.11 | $30.65 / 271 | $31.92 / 272 | 0 | 3 | 25.116961% | -0.293365 | -0.027978 | 0.002246 | 1.957106 | -2.944854 |
| XSP21Jun24C379.00 | CALL | 379.00 | | $59.92 / 1 | $99.92 / 1 | 0 | 0 | 23.345701% | 0.709083 | -0.052008 | 0.002237 | 1.949489 | 3.896815 |
| XSP21Jun24P379.00 | PUT | 379.00 | | $30.37 / 271 | $31.64 / 272 | 0 | 0 | 25.176749% | -0.290917 | -0.027923 | 0.002237 | 1.949489 | -2.918031 |
| XSP21Jun24C378.00 | CALL | 378.00 | | $60.57 / 1 | $100.57 / 1 | 0 | 0 | 23.383468% | 0.711528 | -0.051888 | 0.002228 | 1.941783 | 3.905582 |
| XSP21Jun24P378.00 | PUT | 378.00 | | $30.09 / 288 | $31.36 / 289 | 0 | 0 | 25.235553% | -0.288472 | -0.027866 | 0.002228 | 1.941783 | -2.891282 |
| XSP21Jun24C377.00 | CALL | 377.00 | | $61.23 / 1 | $101.23 / 1 | 0 | 0 | 23.425274% | 0.713969 | -0.051766 | 0.002219 | 1.933987 | 3.914274 |
| XSP21Jun24P377.00 | PUT | 377.00 | | $29.81 / 288 | $31.08 / 289 | 0 | 0 | 25.293368% | -0.286031 | -0.027808 | 0.002219 | 1.933987 | -2.864609 |
| XSP21Jun24C376.00 | CALL | 376.00 | $52.85 | $61.88 / 1 | $101.88 / 1 | 0 | 7 | 23.460593% | 0.716408 | -0.051642 | 0.002210 | 1.926103 | 3.922889 |
| XSP21Jun24P376.00 | PUT | 376.00 | $39.12 | $29.54 / 288 | $30.80 / 289 | 0 | 1 | 25.352803% | -0.283592 | -0.027747 | 0.002210 | 1.926103 | -2.838013 |
| XSP21Jun24C375.00 | CALL | 375.00 | $53.50 | $62.54 / 1 | $102.54 / 1 | 0 | 1 | 23.499979% | 0.718842 | -0.051515 | 0.002201 | 1.918131 | 3.931425 |
| XSP21Jun24P375.00 | PUT | 375.00 | $41.75 | $29.27 / 288 | $30.52 / 289 | 0 | 6 | 25.411258% | -0.281158 | -0.027684 | 0.002201 | 1.918131 | -2.811496 |
| XSP21Jun24C374.00 | CALL | 374.00 | | $63.21 / 1 | $103.21 / 1 | 0 | 0 | 23.543495% | 0.721273 | -0.051387 | 0.002192 | 1.910071 | 3.939882 |
| XSP21Jun24P374.00 | PUT | 374.00 | | $29.00 / 288 | $30.25 / 289 | 0 | 0 | 25.471365% | -0.278727 | -0.027620 | 0.002192 | 1.910071 | -2.785058 |
| XSP21Jun24C373.00 | CALL | 373.00 | | $63.87 / 1 | $103.87 / 1 | 0 | 0 | 23.580467% | 0.723700 | -0.051257 | 0.002182 | 1.901924 | 3.948258 |
| XSP21Jun24P373.00 | PUT | 373.00 | | $28.73 / 288 | $29.97 / 289 | 0 | 0 | 25.527852% | -0.276300 | -0.027553 | 0.002182 | 1.901924 | -2.758700 |
| XSP21Jun24C372.00 | CALL | 372.00 | | $64.54 / 1 | $104.54 / 1 | 0 | 0 | 23.619933% | 0.726124 | -0.051125 | 0.002173 | 1.893691 | 3.956554 |
| XSP21Jun24P372.00 | PUT | 372.00 | | $28.46 / 288 | $29.70 / 289 | 0 | 0 | 25.586002% | -0.273876 | -0.027485 | 0.002173 | 1.893691 | -2.732424 |
| XSP21Jun24C371.00 | CALL | 371.00 | | $65.21 / 1 | $105.21 / 1 | 0 | 0 | 23.664587% | 0.728543 | -0.050991 | 0.002163 | 1.885371 | 3.964766 |
| XSP21Jun24P371.00 | PUT | 371.00 | | $28.19 / 305 | $29.44 / 306 | 0 | 0 | 25.645843% | -0.271457 | -0.027414 | 0.002163 | 1.885371 | -2.706230 |
| XSP21Jun24C370.00 | CALL | 370.00 | | $65.88 / 1 | $105.88 / 1 | 0 | 0 | 23.702987% | 0.730958 | -0.050854 | 0.002154 | 1.876965 | 3.972895 |
| XSP21Jun24P370.00 | PUT | 370.00 | $39.85 | $27.93 / 305 | $29.17 / 306 | 0 | 6 | 25.704721% | -0.269042 | -0.027341 | 0.002154 | 1.876965 | -2.680120 |
| XSP21Jun24C369.00 | CALL | 369.00 | | $66.55 / 1 | $106.55 / 1 | 0 | 0 | 23.740128% | 0.733368 | -0.050716 | 0.002144 | 1.868475 | 3.980939 |
| XSP21Jun24P369.00 | PUT | 369.00 | | $27.67 / 305 | $28.90 / 306 | 0 | 0 | 25.762631% | -0.266632 | -0.027267 | 0.002144 | 1.868475 | -2.654095 |
| XSP21Jun24C368.00 | CALL | 368.00 | | $67.22 / 1 | $107.22 / 1 | 0 | 0 | 23.776006% | 0.735774 | -0.050576 | 0.002134 | 1.859900 | 3.988897 |
| XSP21Jun24P368.00 | PUT | 368.00 | $39.00 | $27.41 / 305 | $28.64 / 306 | 0 | 1 | 25.822275% | -0.264226 | -0.027190 | 0.002134 | 1.859900 | -2.628155 |
| XSP21Jun24C367.00 | CALL | 367.00 | | $67.90 / 1 | $107.90 / 1 | 0 | 0 | 23.816170% | 0.738176 | -0.050434 | 0.002124 | 1.851240 | 3.996769 |
| XSP21Jun24P367.00 | PUT | 367.00 | | $27.15 / 305 | $28.38 / 306 | 0 | 0 | 25.880967% | -0.261824 | -0.027112 | 0.002124 | 1.851240 | -2.602303 |
| XSP21Jun24C366.00 | CALL | 366.00 | | $68.58 / 1 | $108.58 / 1 | 0 | 0 | 23.855120% | 0.740573 | -0.050290 | 0.002114 | 1.842498 | 4.004552 |
| XSP21Jun24P366.00 | PUT | 366.00 | | $26.89 / 305 | $28.12 / 306 | 0 | 0 | 25.938701% | -0.259427 | -0.027031 | 0.002114 | 1.842498 | -2.576538 |
| XSP21Jun24C365.00 | CALL | 365.00 | | $69.26 / 1 | $109.26 / 1 | 0 | 0 | 23.892852% | 0.742965 | -0.050144 | 0.002104 | 1.833673 | 4.012247 |
| XSP21Jun24P365.00 | PUT | 365.00 | $37.90 | $26.64 / 305 | $27.86 / 306 | 0 | 5 | 25.998217% | -0.257035 | -0.026949 | 0.002104 | 1.833673 | -2.550863 |
| XSP21Jun24C364.00 | CALL | 364.00 | | $69.94 / 1 | $109.94 / 1 | 0 | 0 | 23.929363% | 0.745351 | -0.049997 | 0.002094 | 1.824765 | 4.019851 |
| XSP21Jun24P364.00 | PUT | 364.00 | | $26.39 / 322 | $27.60 / 323 | 0 | 0 | 26.061793% | -0.254649 | -0.026865 | 0.002094 | 1.824765 | -2.525277 |
| XSP21Jun24C363.00 | CALL | 363.00 | | $70.62 / 1 | $110.62 / 1 | 0 | 0 | 23.964644% | 0.747733 | -0.049847 | 0.002083 | 1.815776 | 4.027364 |
| XSP21Jun24P363.00 | PUT | 363.00 | | $26.13 / 322 | $27.35 / 323 | 0 | 0 | 26.119423% | -0.252267 | -0.026779 | 0.002083 | 1.815776 | -2.499783 |
| XSP21Jun24C362.00 | CALL | 362.00 | | $71.31 / 1 | $111.31 / 1 | 0 | 0 | 24.004381% | 0.750110 | -0.049695 | 0.002073 | 1.806707 | 4.034785 |
| XSP21Jun24P362.00 | PUT | 362.00 | | $25.88 / 322 | $27.09 / 323 | 0 | 0 | 26.176104% | -0.249890 | -0.026690 | 0.002073 | 1.806707 | -2.474381 |
| XSP21Jun24C361.00 | CALL | 361.00 | | $71.99 / 1 | $111.99 / 1 | 0 | 0 | 24.037195% | 0.752481 | -0.049542 | 0.002063 | 1.797557 | 4.042112 |
| XSP21Jun24P361.00 | PUT | 361.00 | | $25.64 / 322 | $26.84 / 323 | 0 | 0 | 26.237417% | -0.247519 | -0.026600 | 0.002063 | 1.797557 | -2.449073 |
| XSP21Jun24C360.00 | CALL | 360.00 | $69.62 | $72.68 / 1 | $112.68 / 1 | 0 | 1 | 24.074492% | 0.754846 | -0.049386 | 0.002052 | 1.788328 | 4.049345 |
| XSP21Jun24P360.00 | PUT | 360.00 | $36.15 | $25.39 / 322 | $26.59 / 323 | 0 | 2 | 26.295015% | -0.245154 | -0.026509 | 0.002052 | 1.788328 | -2.423859 |
| XSP21Jun24C355.00 | CALL | 355.00 | | $76.15 / 1 | $116.15 / 1 | 0 | 0 | 24.253740% | 0.766586 | -0.048581 | 0.001998 | 1.741018 | 4.084055 |
| XSP21Jun24P355.00 | PUT | 355.00 | | $24.19 / 339 | $25.37 / 340 | 0 | 0 | 26.588854% | -0.233414 | -0.026021 | 0.001998 | 1.741018 | -2.299243 |
| XSP21Jun24C350.00 | CALL | 350.00 | | $79.67 / 1 | $119.67 / 1 | 0 | 0 | 24.432084% | 0.778167 | -0.047730 | 0.001941 | 1.691840 | 4.116243 |
| XSP21Jun24P350.00 | PUT | 350.00 | $28.57 | $23.03 / 356 | $24.20 / 357 | 0 | 2 | 26.884859% | -0.221833 | -0.025488 | 0.001941 | 1.691840 | -2.177150 |
| XSP21Jun24C345.00 | CALL | 345.00 | | $83.22 / 1 | $123.22 / 1 | 0 | 0 | 24.591981% | 0.789571 | -0.046836 | 0.001883 | 1.640904 | 4.145776 |
| XSP21Jun24P345.00 | PUT | 345.00 | | $21.91 / 356 | $23.06 / 357 | 0 | 0 | 27.183212% | -0.210429 | -0.024911 | 0.001883 | 1.640904 | -2.057711 |
| XSP21Jun24C340.00 | CALL | 340.00 | | $86.82 / 1 | $126.82 / 1 | 0 | 0 | 24.753465% | 0.800783 | -0.045899 | 0.001823 | 1.588331 | 4.172525 |
| XSP21Jun24P340.00 | PUT | 340.00 | $22.06 | $20.84 / 373 | $21.97 / 374 | 0 | 1 | 27.484923% | -0.199217 | -0.024292 | 0.001823 | 1.588331 | -1.941056 |
| XSP21Jun24C335.00 | CALL | 335.00 | | $90.45 / 1 | $130.45 / 1 | 0 | 0 | 24.894861% | 0.811785 | -0.044923 | 0.001760 | 1.534253 | 4.196364 |
| XSP21Jun24P335.00 | PUT | 335.00 | | $19.80 / 390 | $20.92 / 391 | 0 | 0 | 27.785630% | -0.188215 | -0.023634 | 0.001760 | 1.534253 | -1.827312 |
| XSP21Jun24C330.00 | CALL | 330.00 | | $94.13 / 1 | $134.13 / 1 | 0 | 0 | 25.034628% | 0.822560 | -0.043909 | 0.001697 | 1.478814 | 4.217168 |
| XSP21Jun24P330.00 | PUT | 330.00 | | $18.80 / 407 | $19.90 / 408 | 0 | 0 | 28.084080% | -0.177440 | -0.022938 | 0.001697 | 1.478814 | -1.716602 |
| XSP21Jun24C325.00 | CALL | 325.00 | | $97.84 / 1 | $137.84 / 1 | 0 | 0 | 25.160526% | 0.833093 | -0.042860 | 0.001632 | 1.422169 | 4.234821 |
| XSP21Jun24P325.00 | PUT | 325.00 | | $17.84 / 446 | $18.92 / 447 | 0 | 0 | 28.387477% | -0.166907 | -0.022207 | 0.001632 | 1.422169 | -1.609044 |
| XSP21Jun24C320.00 | CALL | 320.00 | | $100.10 / 2 | $164.10 / 1 | 0 | 0 | 32.682197% | 0.843368 | -0.041780 | 0.001566 | 1.364482 | 4.249209 |
| XSP21Jun24P320.00 | PUT | 320.00 | $18.50 | $16.92 / 467 | $17.99 / 468 | 0 | 16 | 28.699562% | -0.156632 | -0.021444 | 0.001566 | 1.364482 | -1.504750 |
| XSP21Jun24C315.00 | CALL | 315.00 | | $100.10 / 2 | $164.10 / 1 | 0 | 0 | 30.414178% | 0.853369 | -0.040670 | 0.001498 | 1.305929 | 4.260226 |
| XSP21Jun24P315.00 | PUT | 315.00 | $17.48 | $16.04 / 488 | $17.08 / 489 | 0 | 12 | 29.005566% | -0.146631 | -0.020652 | 0.001498 | 1.305929 | -1.403827 |
| XSP21Jun24C310.00 | CALL | 310.00 | | $100.10 / 2 | $164.10 / 1 | 0 | 0 | 27.811424% | 0.863082 | -0.039535 | 0.001431 | 1.246692 | 4.267773 |
| XSP21Jun24P310.00 | PUT | 310.00 | | $15.20 / 531 | $16.21 / 532 | 0 | 0 | 29.318551% | -0.136918 | -0.019835 | 0.001431 | 1.246692 | -1.306375 |
| XSP21Jun24C305.00 | CALL | 305.00 | | $101.05 / 1 | $165.05 / 1 | 0 | 0 | 25.524031% | 0.872492 | -0.038378 | 0.001362 | 1.186965 | 4.271759 |
| XSP21Jun24P305.00 | PUT | 305.00 | | $14.40 / 595 | $15.38 / 596 | 0 | 0 | 29.640982% | -0.127508 | -0.018995 | 0.001362 | 1.186965 | -1.212484 |
| XSP21Jun24C300.00 | CALL | 300.00 | | $104.94 / 1 | $168.94 / 1 | 0 | 0 | 25.571792% | 0.881587 | -0.037202 | 0.001293 | 1.126946 | 4.272101 |
| XSP21Jun24P300.00 | PUT | 300.00 | $14.35 | $13.63 / 635 | $14.58 / 636 | 0 | 10 | 29.961938% | -0.118413 | -0.018137 | 0.001293 | 1.126946 | -1.122236 |
| XSP21Jun24C295.00 | CALL | 295.00 | | $108.87 / 1 | $172.87 / 1 | 0 | 0 | 25.605628% | 0.890355 | -0.036011 | 0.001224 | 1.066840 | 4.268727 |
| XSP21Jun24P295.00 | PUT | 295.00 | | $12.90 / 669 | $13.81 / 670 | 0 | 0 | 30.288305% | -0.109645 | -0.017264 | 0.001224 | 1.066840 | -1.035704 |
| XSP21Jun24C290.00 | CALL | 290.00 | | $112.82 / 1 | $176.82 / 1 | 0 | 0 | 25.597943% | 0.898784 | -0.034809 | 0.001155 | 1.006858 | 4.261576 |
| XSP21Jun24P290.00 | PUT | 290.00 | | $12.20 / 703 | $13.08 / 704 | 0 | 0 | 30.624020% | -0.101216 | -0.016380 | 0.001155 | 1.006858 | -0.952950 |
| XSP21Jun24C285.00 | CALL | 285.00 | | $116.81 / 1 | $180.81 / 1 | 0 | 0 | 25.572534% | 0.906865 | -0.033600 | 0.001087 | 0.947212 | 4.250596 |
| XSP21Jun24P285.00 | PUT | 285.00 | | $11.53 / 754 | $12.38 / 755 | 0 | 0 | 30.959476% | -0.093135 | -0.015489 | 0.001087 | 0.947212 | -0.874024 |
| XSP21Jun24C280.00 | CALL | 280.00 | | $120.83 / 1 | $184.83 / 1 | 0 | 0 | 25.504651% | 0.914589 | -0.032389 | 0.001019 | 0.888116 | 4.235750 |
| XSP21Jun24P280.00 | PUT | 280.00 | $11.15 | $10.90 / 788 | $11.71 / 789 | 0 | 3 | 31.305412% | -0.085411 | -0.014595 | 0.001019 | 0.888116 | -0.798964 |
| XSP21Jun24C275.00 | CALL | 275.00 | | $124.88 / 1 | $188.88 / 1 | 0 | 0 | 25.398180% | 0.921949 | -0.031179 | 0.000952 | 0.829786 | 4.217013 |
| XSP21Jun24P275.00 | PUT | 275.00 | $10.50 | $10.29 / 822 | $11.06 / 823 | 0 | 1 | 31.647855% | -0.078051 | -0.013703 | 0.000952 | 0.829786 | -0.727796 |
| XSP21Jun24C270.00 | CALL | 270.00 | | $128.95 / 1 | $192.95 / 1 | 0 | 0 | 25.228551% | 0.928939 | -0.029974 | 0.000886 | 0.772433 | 4.194371 |
| XSP21Jun24P270.00 | PUT | 270.00 | | $9.70 / 856 | $10.45 / 857 | 0 | 0 | 31.997042% | -0.071061 | -0.012815 | 0.000886 | 0.772433 | -0.660532 |
| XSP21Jun24C265.00 | CALL | 265.00 | | $133.06 / 1 | $197.06 / 1 | 0 | 0 | 25.004581% | 0.935555 | -0.028778 | 0.000822 | 0.716266 | 4.167828 |
| XSP21Jun24P265.00 | PUT | 265.00 | $9.35 | $9.15 / 890 | $9.87 / 891 | 0 | 1 | 32.360165% | -0.064445 | -0.011938 | 0.000822 | 0.716266 | -0.597169 |
| XSP21Jun24C260.00 | CALL | 260.00 | | $137.19 / 1 | $201.19 / 1 | 0 | 0 | 24.683979% | 0.941794 | -0.027596 | 0.000759 | 0.661487 | 4.137401 |
| XSP21Jun24P260.00 | PUT | 260.00 | $8.85 | $8.62 / 924 | $9.31 / 925 | 0 | 1 | 32.723052% | -0.058206 | -0.011074 | 0.000759 | 0.661487 | -0.537691 |
| XSP21Jun24C255.00 | CALL | 255.00 | | $141.35 / 1 | $205.35 / 1 | 0 | 0 | 24.256998% | 0.947656 | -0.026432 | 0.000698 | 0.608290 | 4.103119 |
| XSP21Jun24P255.00 | PUT | 255.00 | $8.60 | $8.11 / 958 | $8.77 / 959 | 0 | 3 | 33.085991% | -0.052344 | -0.010227 | 0.000698 | 0.608290 | -0.482067 |
| XSP21Jun24C250.00 | CALL | 250.00 | | $145.53 / 1 | $209.53 / 1 | 0 | 0 | 23.650004% | 0.953140 | -0.025288 | 0.000639 | 0.556858 | 4.065030 |
| XSP21Jun24P250.00 | PUT | 250.00 | $8.30 | $7.64 / 867 | $8.27 / 993 | 0 | 5 | 33.473724% | -0.046860 | -0.009401 | 0.000639 | 0.556858 | -0.430250 |
| XSP21Jun24C245.00 | CALL | 245.00 | | $149.74 / 1 | $213.74 / 1 | 0 | 0 | 22.797216% | 0.958251 | -0.024170 | 0.000582 | 0.507365 | 4.023195 |
| XSP21Jun24P245.00 | PUT | 245.00 | | $7.18 / 901 | $7.78 / 1,027 | 0 | 0 | 33.852416% | -0.041749 | -0.008600 | 0.000582 | 0.507365 | -0.382179 |
| XSP21Jun24C240.00 | CALL | 240.00 | | $153.98 / 1 | $217.98 / 1 | 0 | 0 | 21.493378% | 0.962992 | -0.023079 | 0.000528 | 0.459965 | 3.977691 |
| XSP21Jun24P240.00 | PUT | 240.00 | | $6.75 / 1,060 | $7.33 / 1,061 | 0 | 0 | 34.251742% | -0.037008 | -0.007828 | 0.000528 | 0.459965 | -0.337778 |
| XSP21Jun24C235.00 | CALL | 235.00 | | $158.23 / 1 | $222.23 / 1 | 0 | 0 | 18.746720% | 0.967369 | -0.022020 | 0.000476 | 0.414800 | 3.928609 |
| XSP21Jun24P235.00 | PUT | 235.00 | | $6.34 / 1,094 | $6.89 / 1,095 | 0 | 0 | 34.650729% | -0.032631 | -0.007086 | 0.000476 | 0.414800 | -0.296955 |
| XSP21Jun24C230.00 | CALL | 230.00 | | $162.51 / 1 | $226.51 / 1 | 0 | 0 | 0.000000% | 0.971390 | -0.020995 | 0.000427 | 0.371992 | 3.876053 |
| XSP21Jun24P230.00 | PUT | 230.00 | $6.40 | $5.95 / 1,111 | $6.48 / 1,112 | 0 | 2 | 35.063527% | -0.028610 | -0.006378 | 0.000427 | 0.371992 | -0.259605 |
| XSP21Jun24C225.00 | CALL | 225.00 | | $166.81 / 1 | $230.81 / 1 | 0 | 0 | 0.000000% | 0.975065 | -0.020006 | 0.000381 | 0.331642 | 3.820143 |
| XSP21Jun24P225.00 | PUT | 225.00 | $6.00 | $5.58 / 1,145 | $6.08 / 1,146 | 0 | 2 | 35.478649% | -0.024935 | -0.005707 | 0.000381 | 0.331642 | -0.225610 |
| XSP21Jun24C220.00 | CALL | 220.00 | | $171.13 / 1 | $235.13 / 1 | 0 | 0 | 0.000000% | 0.978404 | -0.019055 | 0.000337 | 0.293832 | 3.761010 |
| XSP21Jun24P220.00 | PUT | 220.00 | $5.65 | $5.23 / 1,179 | $5.71 / 1,180 | 0 | 1 | 35.909088% | -0.021596 | -0.005074 | 0.000337 | 0.293832 | -0.194837 |
| XSP21Jun24C215.00 | CALL | 215.00 | | $175.47 / 1 | $239.47 / 1 | 0 | 0 | 0.000000% | 0.981422 | -0.018145 | 0.000297 | 0.258618 | 3.698798 |
| XSP21Jun24P215.00 | PUT | 215.00 | $5.30 | $4.90 / 1,196 | $5.35 / 1,197 | 0 | 1 | 36.343974% | -0.018578 | -0.004482 | 0.000297 | 0.258618 | -0.167143 |
| XSP21Jun24C210.00 | CALL | 210.00 | | $179.82 / 1 | $243.82 / 1 | 0 | 0 | 0.000000% | 0.984131 | -0.017275 | 0.000259 | 0.226035 | 3.633662 |
| XSP21Jun24P210.00 | PUT | 210.00 | | $4.58 / 1,230 | $5.01 / 1,231 | 0 | 0 | 36.784627% | -0.015869 | -0.003930 | 0.000259 | 0.226035 | -0.142374 |
| XSP21Jun24C205.00 | CALL | 205.00 | | $184.19 / 1 | $248.19 / 1 | 0 | 0 | 0.000000% | 0.986546 | -0.016448 | 0.000225 | 0.196092 | 3.565764 |
| XSP21Jun24P205.00 | PUT | 205.00 | | $4.29 / 1,247 | $4.69 / 1,248 | 0 | 0 | 37.248906% | -0.013454 | -0.003421 | 0.000225 | 0.196092 | -0.120366 |
| XSP21Jun24C200.00 | CALL | 200.00 | | $188.58 / 1 | $252.58 / 1 | 0 | 0 | 0.000000% | 0.988686 | -0.015663 | 0.000194 | 0.168774 | 3.495275 |
| XSP21Jun24P200.00 | PUT | 200.00 | $5.50 | $4.00 / 1,281 | $4.39 / 1,282 | 0 | 1 | 37.712816% | -0.011314 | -0.002953 | 0.000194 | 0.168774 | -0.100949 |
| XSP21Jun24C195.00 | CALL | 195.00 | | $192.98 / 1 | $256.98 / 1 | 0 | 0 | 0.000000% | 0.990566 | -0.014921 | 0.000165 | 0.144042 | 3.422374 |
| XSP21Jun24P195.00 | PUT | 195.00 | $4.17 | $3.73 / 1,398 | $4.10 / 1,299 | 0 | 1 | 38.185865% | -0.009434 | -0.002528 | 0.000165 | 0.144042 | -0.083945 |
| XSP21Jun24C190.00 | CALL | 190.00 | | $197.39 / 1 | $261.39 / 1 | 0 | 0 | 0.000000% | 0.992205 | -0.014219 | 0.000140 | 0.121835 | 3.347240 |
| XSP21Jun24P190.00 | PUT | 190.00 | | $3.48 / 1,332 | $3.83 / 1,333 | 0 | 0 | 38.682731% | -0.007795 | -0.002145 | 0.000140 | 0.121835 | -0.069173 |