X Option Chain

End of day data from September 21, 2021 for X options expiring on September 24, 2021.

  1. NYSE
  2. >
  3. X
  4. >
  5. Option Chain
|USD |X: $21.48 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
X24Sep21P21.00PUT21.00$0.37$0.36 / 319$0.39 / 1475,9421,44766.460355%-0.332815-0.0563950.2928130.008177-0.000815
X24Sep21C22.00CALL22.00$0.37$0.35 / 553$0.38 / 2234,8071,25664.226102%0.354328-0.0576800.2997950.0083720.000803
X24Sep21P20.00PUT20.00$0.13$0.12 / 618$0.13 / 12,2062,41768.951677%-0.100758-0.0273820.1422010.003971-0.000244
X24Sep21C23.00CALL23.00$0.14$0.14 / 195$0.16 / 1082,0312,45468.906753%0.126393-0.0321690.1671670.0046680.000289
X24Sep21C24.00CALL24.00$0.07$0.06 / 9$0.07 / 1881,9365,27375.070602%0.030000-0.0105520.0548300.0015310.000069
X24Sep21C21.00CALL21.00$0.86$0.83 / 21$0.88 / 2411,91433964.709220%0.667166-0.0563090.2928130.0081770.001487
X24Sep21C22.50CALL22.50$0.23$0.22 / 418$0.25 / 5371,6561,37266.472514%0.222758-0.0462390.2403020.0067100.000508
X24Sep21C21.50CALL21.50$0.57$0.55 / 23$0.60 / 4931,52733864.355227%0.509788-0.0618200.3213730.0089740.001147
X24Sep21P20.50PUT20.50$0.23$0.21 / 645$0.24 / 6041,45564967.837554%-0.197789-0.0431550.2240910.006258-0.000481
X24Sep21C23.50CALL23.50$0.09$0.09 / 92$0.10 / 1911,3854,77371.292037%0.064745-0.0196030.1018610.0028440.000149
X24Sep21P19.00PUT19.00$0.05$0.04 / 82$0.06 / 11184146179.042176%-0.015167-0.0059320.0308090.000860-0.000036
X24Sep21P21.50PUT21.50$0.59$0.57 / 181$0.62 / 2387643,21965.988585%-0.490194-0.0619060.3213730.008974-0.001209
X24Sep21P22.00PUT22.00$0.88$0.86 / 274$0.92 / 1146893,33066.516453%-0.645653-0.0577660.2997950.008372-0.001608
X24Sep21C25.00CALL25.00$0.03$0.02 / 122$0.03 / 135872,99778.688725%0.004829-0.0021740.0112950.0003150.000011
X24Sep21C20.50CALL20.50$1.20$1.17 / 15$1.24 / 25951824765.732114%0.802192-0.0430680.2240910.0062580.001765
X24Sep21C20.00CALL20.00$1.62$1.58 / 13$1.67 / 4134294869.961823%0.899224-0.0272950.1422010.0039710.001948
X24Sep21P18.00PUT18.00$0.03$0.02 / 97$0.03 / 4132729492.479229%-0.000960-0.0005030.0026150.000073-0.000002
X24Sep21C27.00CALL27.00$0.01$0.01 / 432703,13396.398876%0.000044-0.0000280.0001480.0000040.000000
X24Sep21C24.50CALL24.50$0.04$0.04 / 38$0.05 / 1072531,48378.654661%0.012613-0.0050580.0262780.0007340.000029
X24Sep21C26.00CALL26.00$0.02$0.01 / 16$0.03 / 112252,25791.566691%0.000543-0.0002980.0015460.0000430.000001
X24Sep21P23.00PUT23.00$1.67$1.61 / 48$1.70 / 371691,61568.849772%-0.873589-0.0322540.1671670.004668-0.002231
X24Sep21C25.50CALL25.50$0.03$0.02 / 49$0.03 / 361651,17786.969625%0.001690-0.0008440.0043840.0001220.000004
X24Sep21C28.50CALL28.50$0.01$0.02 / 41352,168127.001313%0.0000010.0000000.0000020.0000000.000000
X24Sep21P22.50PUT22.50$1.12$1.21 / 284$1.28 / 151262,74567.101545%-0.777224-0.0463240.2403020.006710-0.001958
X24Sep21P23.50PUT23.50$2.11$2.03 / 706$2.16 / 2491191,08370.115487%-0.935237-0.0196870.1018610.002844-0.002427
X24Sep21C27.50CALL27.50$0.01$0.02 / 4107999113.444431%0.000011-0.0000080.0000400.0000010.000000
X24Sep21C19.00CALL19.00$2.56$2.50 / 14$2.59 / 1261055279.168552%0.984814-0.0058440.0308090.0008600.002046
X24Sep21P25.00PUT25.00$3.56$3.45 / 478$3.60 / 184981,52275.510166%-0.995153-0.0022580.0112950.000315-0.002729
X24Sep21P25.50PUT25.50$4.05$3.95 / 282$4.10 / 531842,21283.561396%-0.998291-0.0009270.0043840.000122-0.002791
X24Sep21P24.00PUT24.00$2.66$2.53 / 36$2.63 / 51841,18677.708015%-0.969981-0.0106370.0548300.001531-0.002561
X24Sep21C28.00CALL28.00$0.02$0.01 / 1673,918109.376035%0.000003-0.0000020.0000100.0000000.000000
X24Sep21C26.50CALL26.50$0.01$0.01 / 2652,10689.624337%0.000161-0.0000960.0004980.0000140.000000
X24Sep21P24.50PUT24.50$3.05$3.00 / 63$3.10 / 42511,07578.530236%-0.987369-0.0051420.0262780.000734-0.002656
X24Sep21P26.00PUT26.00$4.70$4.45 / 232$4.60 / 5893498291.325152%-0.999438-0.0003810.0015460.000043-0.002848
X24Sep21P17.00PUT17.00$0.01$0.01 / 5$0.02 / 633195108.042419%-0.000021-0.0000140.0000740.0000020.000000
X24Sep21C29.00CALL29.00$0.01$0.02 / 2715905133.511190%0.0000010.0000000.0000010.0000000.000000
X24Sep21P27.00PUT27.00$5.51$5.45 / 113$5.60 / 7013366106.107484%-0.999937-0.0001110.0001480.000004-0.002959
X24Sep21C30.00CALL30.00$0.02$0.01 / 10114,169133.398503%0.0000010.0000000.0000010.0000000.000000
X24Sep21P28.00PUT28.00$6.81$6.45 / 104$6.60 / 12911170120.025915%-0.999979-0.0000840.0000100.000000-0.003068
X24Sep21P28.50PUT28.50$7.46$6.95 / 82$7.10 / 717114126.700716%-0.999981-0.0000820.0000020.000000-0.003123
X24Sep21C17.00CALL17.00$4.15$4.45 / 64$4.55 / 476193.982927%0.9999600.0000750.0000740.0000020.001863
X24Sep21P27.50PUT27.50$6.18$5.95 / 107$6.10 / 1204283113.166187%-0.999970-0.0000900.0000400.000001-0.003014
X24Sep21P15.00PUT15.00$0.01$0.01 / 1044109148.924380%-0.0000010.0000000.0000010.0000000.000000
X24Sep21P26.50PUT26.50$5.07$4.95 / 266$5.10 / 20032,82798.831477%-0.999820-0.0001790.0004980.000014-0.002904
X24Sep21P29.00PUT29.00$6.96$7.45 / 51$7.60 / 43177133.200246%-0.999981-0.0000810.0000010.000000-0.003178
X24Sep21P43.00PUT43.00$13.10$21.45 / 46$21.60 / 4900269.982326%-0.999981-0.0000710.0000010.000000-0.004712
X24Sep21C43.00CALL43.00$0.01$0.15 / 174016361.799949%0.0000010.0000000.0000010.0000000.000000
X24Sep21P42.00PUT42.00$16.25$20.45 / 48$20.60 / 5006262.228038%-0.999981-0.0000720.0000010.000000-0.004603
X24Sep21C42.00CALL42.00$0.02$0.15 / 6410113352.364517%0.0000010.0000000.0000010.0000000.000000
X24Sep21C41.00CALL41.00$0.02$0.15 / 6270107342.628655%0.0000010.0000000.0000010.0000000.000000
X24Sep21P41.00PUT41.00$19.45 / 39$19.60 / 4200254.248098%-0.999981-0.0000730.0000010.000000-0.004493
X24Sep21P40.00PUT40.00$15.70$18.45 / 40$18.60 / 5101246.018701%-0.999981-0.0000730.0000010.000000-0.004384
X24Sep21C40.00CALL40.00$0.01$0.15 / 7100297332.574734%0.0000010.0000000.0000010.0000000.000000
X24Sep21P39.00PUT39.00$17.45 / 46$17.60 / 4600237.529457%-0.999981-0.0000740.0000010.000000-0.004274
X24Sep21C39.00CALL39.00$0.01$0.02 / 250188237.963785%0.0000010.0000000.0000010.0000000.000000
X24Sep21C38.00CALL38.00$0.01$0.02 / 2503,030229.188595%0.0000010.0000000.0000010.0000000.000000
X24Sep21P38.00PUT38.00$16.45 / 39$16.60 / 5100228.762545%-0.999981-0.0000750.0000010.000000-0.004164
X24Sep21C37.00CALL37.00$0.03$0.02 / 27058220.117980%0.0000010.0000000.0000010.0000000.000000
X24Sep21P37.00PUT37.00$15.45 / 39$15.60 / 5100219.698369%-0.999981-0.0000750.0000010.000000-0.004055
X24Sep21C36.00CALL36.00$0.03$0.03 / 33059222.246598%0.0000010.0000000.0000010.0000000.000000
X24Sep21P36.00PUT36.00$14.45 / 47$14.65 / 5000235.192976%-0.999981-0.0000760.0000010.000000-0.003945
X24Sep21P35.00PUT35.00$9.60$13.45 / 39$13.60 / 5202200.590823%-0.999981-0.0000770.0000010.000000-0.003836
X24Sep21C35.00CALL35.00$0.02$0.07 / 7390308241.089319%0.0000010.0000000.0000010.0000000.000000
X24Sep21C34.00CALL34.00$0.02$0.03 / 740213201.617138%0.0000010.0000000.0000010.0000000.000000
X24Sep21P34.00PUT34.00$7.55$12.45 / 39$12.60 / 4201190.493419%-0.999981-0.0000780.0000010.000000-0.003726
X24Sep21C33.00CALL33.00$0.03$0.04 / 4340346198.914443%0.0000010.0000000.0000010.0000000.000000
X24Sep21P33.00PUT33.00$11.45 / 43$11.60 / 4500179.997004%-0.999981-0.0000780.0000010.000000-0.003616
X24Sep21C32.00CALL32.00$0.01$0.01 / 105,347155.282206%0.0000010.0000000.0000010.0000000.000000
X24Sep21P32.00PUT32.00$10.18$10.45 / 43$10.60 / 4402169.064523%-0.999981-0.0000790.0000010.000000-0.003507
X24Sep21C31.00CALL31.00$0.02$0.01 / 10464144.580102%0.0000010.0000000.0000010.0000000.000000
X24Sep21P31.00PUT31.00$5.47$9.45 / 45$9.60 / 4302157.653413%-0.999981-0.0000800.0000010.000000-0.003397
X24Sep21P30.50PUT30.50$4.73$8.95 / 48$9.10 / 42029151.756271%-0.999981-0.0000800.0000010.000000-0.003342
X24Sep21C30.50CALL30.50$0.01$0.01 / 101,379139.053326%0.0000010.0000000.0000010.0000000.000000
X24Sep21P30.00PUT30.00$8.35$8.45 / 76$8.60 / 1260177145.719399%-0.999981-0.0000800.0000010.000000-0.003288
X24Sep21P29.50PUT29.50$3.90$7.95 / 46$8.10 / 42075139.536457%-0.999981-0.0000810.0000010.000000-0.003233
X24Sep21C29.50CALL29.50$0.03$0.01 / 50770127.611427%0.0000010.0000000.0000010.0000000.000000
X24Sep21C18.00CALL18.00$3.68$3.45 / 15$3.60 / 11904595.778360%0.999021-0.0004150.0026150.0000730.001970
X24Sep21C15.00CALL15.00$6.65$6.40 / 36$6.55 / 3705149.116177%0.9999810.0000910.0000010.0000000.001644