XSP.IN Option Chain

End of day data from May 31, 2019 for XSP.IN options expired on May 31, 2019.

Data From

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $397.38 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31May19P282.00PUT282.00$1.80 / 8$11.80 / 8911,24423.105683%-0.9999940.0178240.0000190.000004-0.007725
XSP31May19P282.50PUT282.50$2.21 / 2$12.20 / 3581860.000000%-0.9999990.0178720.0000040.000001-0.007739
XSP31May19P277.00PUT277.00$0.01 / 1$5.01 / 1676225.241675%-0.875155-0.1421000.1343260.029628-0.006650
XSP31May19P275.00PUT275.00$5.00 / 1674189.013928%-0.439846-0.2942520.2575810.056814-0.003330
XSP31May19C283.00CALL283.00$5.00 / 1631,026142.708156%0.000001-0.0000010.0000010.0000000.000000
XSP31May19P274.00PUT274.00$0.30 / 15829913.279362%-0.210079-0.2170200.1882650.041525-0.001589
XSP31May19C287.00CALL287.00$5.00 / 15053166.684419%0.0000010.0000000.0000010.0000000.000000
XSP31May19P274.50PUT274.50$5.00 / 145093.328952%-0.316163-0.2668640.2323690.051253-0.002392
XSP31May19C276.00CALL276.00$5.00 / 132093.450562%0.308168-0.2747420.2298120.0506890.002315
XSP31May19P278.00PUT278.00$0.43 / 1$8.43 / 12015449.006549%-0.963976-0.0436060.0516730.011397-0.007345
XSP31May19C277.00CALL277.00$5.00 / 1135101.366710%0.124845-0.1596300.1343260.0296280.000939
XSP31May19P275.50PUT275.50$5.00 / 112084.577029%-0.569516-0.2908070.2565830.056594-0.004315
XSP31May19P270.50PUT270.50$5.00 / 1101124.906322%-0.000914-0.0023570.0020250.000447-0.000007
XSP31May19C276.50CALL276.50$0.88 / 1399024.773458%0.204297-0.2206250.1851830.0408450.001536
XSP31May19P272.50PUT272.50$5.00 / 1913109.653383%-0.036501-0.0605900.0522310.011520-0.000276
XSP31May19P272.00PUT272.00$5.00 / 1936113.550323%-0.016880-0.0317880.0273680.006037-0.000128
XSP31May19P293.00PUT293.00$12.80 / 8$22.80 / 88852.038830%-1.0000000.0185420.0000010.000000-0.008027
XSP31May19P280.00PUT280.00$0.49 / 1$10.00 / 7816134.919022%-0.9989900.0151000.0022190.000489-0.007663
XSP31May19P277.50PUT277.50$5.00 / 181265.072833%-0.929927-0.0865320.0877600.019357-0.007075
XSP31May19P276.00PUT276.00$5.00 / 185579.997325%-0.691832-0.2572750.2298120.050689-0.005246
XSP31May19C275.50CALL275.50$0.97 / 1887019.147381%0.430484-0.3082420.2565830.0565940.003233
XSP31May19C281.00CALL281.00$5.00 / 1519129.821911%0.000096-0.0002950.0002500.0000550.000001
XSP31May19C275.00CALL275.00$5.00 / 156785.053582%0.560154-0.3116550.2575810.0568140.004204
XSP31May19P285.00PUT285.00$4.80 / 8$14.80 / 8430831.415927%-1.0000000.0180360.0000010.000000-0.007808
XSP31May19C280.00CALL280.00$5.00 / 1418123.087412%0.001010-0.0026190.0022190.0004890.000008
XSP31May19C273.00CALL273.00$5.00 / 141166.089408%0.928311-0.1207180.0893110.0196990.006937
XSP31May19P288.00PUT288.00$7.80 / 8$17.80 / 831239.366635%-1.0000000.0182260.0000010.000000-0.007890
XSP31May19C274.50CALL274.50$5.00 / 13080.630392%0.683837-0.2842360.2323690.0512530.005128
XSP31May19C279.00CALL279.00$5.00 / 1223116.128618%0.007259-0.0155310.0131410.0028980.000055
XSP31May19C274.00CALL274.00$1.00 / 1$5.76 / 12147.479706%0.789921-0.2343600.1882650.0415250.005917
XSP31May19P292.00PUT292.00$11.80 / 8$21.80 / 811,06449.553473%-1.0000000.0184790.0000010.000000-0.007999
XSP31May19P290.00PUT290.00$9.80 / 8$19.80 / 814044.511966%-1.0000000.0183520.0000010.000000-0.007945
XSP31May19P279.00PUT279.00$0.71 / 1$8.71 / 118240.779026%-0.9927410.0021250.0131410.002898-0.007589
XSP31May19C278.00CALL278.00$5.00 / 1116108.905015%0.036024-0.0611980.0516730.0113970.000271
XSP31May19P273.50PUT273.50$5.00 / 110101.654304%-0.128305-0.1582480.1369090.030197-0.000970
XSP31May19C330.00CALL330.00$5.00 / 101,457358.524776%0.0000010.0000000.0000010.0000000.000000
XSP31May19P330.00PUT330.00$49.80 / 8$59.80 / 15700133.411296%-1.0000000.0208840.0000010.000000-0.009041
XSP31May19C325.00CALL325.00$5.00 / 100339.814232%0.0000010.0000000.0000010.0000000.000000
XSP31May19P325.00PUT325.00$44.80 / 8$54.80 / 800123.324977%-1.0000000.0205670.0000010.000000-0.008904
XSP31May19C322.50CALL322.50$5.00 / 100330.210218%0.0000010.0000000.0000010.0000000.000000
XSP31May19P322.50PUT322.50$42.20 / 8$52.20 / 8000.000000%-1.0000000.0204090.0000010.000000-0.008835
XSP31May19C320.00CALL320.00$5.00 / 10168320.426438%0.0000010.0000000.0000010.0000000.000000
XSP31May19P320.00PUT320.00$39.80 / 8$49.80 / 800113.001354%-1.0000000.0202510.0000010.000000-0.008767
XSP31May19C317.50CALL317.50$5.00 / 100310.453096%0.0000010.0000000.0000010.0000000.000000
XSP31May19P317.50PUT317.50$37.21 / 2$47.20 / 6000.000000%-1.0000000.0200930.0000010.000000-0.008698
XSP31May19C315.00CALL315.00$5.00 / 100300.279080%0.0000010.0000000.0000010.0000000.000000
XSP31May19P315.00PUT315.00$34.80 / 8$44.80 / 800102.424031%-1.0000000.0199340.0000010.000000-0.008630
XSP31May19C314.00CALL314.00$5.00 / 100296.150520%0.0000010.0000000.0000010.0000000.000000
XSP31May19P314.00PUT314.00$33.80 / 8$43.80 / 800100.273049%-1.0000000.0198710.0000010.000000-0.008602
XSP31May19C313.00CALL313.00$5.00 / 100291.986979%0.0000010.0000000.0000010.0000000.000000
XSP31May19P313.00PUT313.00$32.80 / 8$42.80 / 80098.115319%-1.0000000.0198080.0000010.000000-0.008575
XSP31May19C312.50CALL312.50$5.00 / 100289.891804%0.0000010.0000000.0000010.0000000.000000
XSP31May19P312.50PUT312.50$32.20 / 8$42.20 / 8000.000000%-1.0000000.0197760.0000010.000000-0.008561
XSP31May19C312.00CALL312.00$5.00 / 100287.787585%0.0000010.0000000.0000010.0000000.000000
XSP31May19P312.00PUT312.00$31.80 / 8$41.80 / 80095.943707%-1.0000000.0197450.0000010.000000-0.008547
XSP31May19C311.00CALL311.00$5.00 / 100283.552881%0.0000010.0000000.0000010.0000000.000000
XSP31May19P311.00PUT311.00$30.80 / 8$40.80 / 80093.763374%-1.0000000.0196810.0000010.000000-0.008520
XSP31May19C310.00CALL310.00$5.00 / 100279.274777%0.0000010.0000000.0000010.0000000.000000
XSP31May19P310.00PUT310.00$29.80 / 8$39.80 / 80091.567440%-1.0000000.0196180.0000010.000000-0.008493
XSP31May19C309.00CALL309.00$5.00 / 100274.964332%0.0000010.0000000.0000010.0000000.000000
XSP31May19P309.00PUT309.00$28.80 / 8$38.80 / 80089.359882%-1.0000000.0195550.0000010.000000-0.008465
XSP31May19C308.00CALL308.00$5.00 / 100270.610704%0.0000010.0000000.0000010.0000000.000000
XSP31May19P308.00PUT308.00$27.80 / 8$37.80 / 80087.135334%-1.0000000.0194910.0000010.000000-0.008438
XSP31May19C307.50CALL307.50$5.00 / 100268.418489%0.0000010.0000000.0000010.0000000.000000
XSP31May19P307.50PUT307.50$27.20 / 42$37.19 / 1000.000000%-1.0000000.0194600.0000010.000000-0.008424
XSP31May19C307.00CALL307.00$5.00 / 100266.215791%0.0000010.0000000.0000010.0000000.000000
XSP31May19P307.00PUT307.00$26.80 / 8$36.80 / 80084.903013%-1.0000000.0194280.0000010.000000-0.008410
XSP31May19C306.00CALL306.00$5.00 / 100261.778267%0.0000010.0000000.0000010.0000000.000000
XSP31May19P306.00PUT306.00$25.80 / 8$35.80 / 80082.657110%-1.0000000.0193650.0000010.000000-0.008383
XSP31May19C305.00CALL305.00$5.00 / 100257.296732%0.0000010.0000000.0000010.0000000.000000
XSP31May19P305.00PUT305.00$24.80 / 8$34.80 / 80080.397135%-1.0000000.0193020.0000010.000000-0.008356
XSP31May19C304.00CALL304.00$5.00 / 106252.769700%0.0000010.0000000.0000010.0000000.000000
XSP31May19P304.00PUT304.00$23.80 / 8$33.80 / 80078.122548%-1.0000000.0192380.0000010.000000-0.008328
XSP31May19C303.00CALL303.00$5.00 / 1017,677248.195593%0.0000010.0000000.0000010.0000000.000000
XSP31May19P303.00PUT303.00$22.80 / 8$32.80 / 80075.833288%-1.0000000.0191750.0000010.000000-0.008301
XSP31May19C302.50CALL302.50$5.00 / 100245.890363%0.0000010.0000000.0000010.0000000.000000
XSP31May19P302.50PUT302.50$22.20 / 7$32.19 / 1000.000000%-1.0000000.0191430.0000010.000000-0.008287
XSP31May19C302.00CALL302.00$5.00 / 1011,060243.572722%0.0000010.0000000.0000010.0000000.000000
XSP31May19P302.00PUT302.00$21.80 / 8$31.80 / 80073.530433%-1.0000000.0191120.0000010.000000-0.008273
XSP31May19C301.00CALL301.00$5.00 / 104,895238.899281%0.0000010.0000000.0000010.0000000.000000
XSP31May19P301.00PUT301.00$20.80 / 8$30.80 / 80071.211297%-1.0000000.0190480.0000010.000000-0.008246
XSP31May19C300.00CALL300.00$5.00 / 10264234.173327%0.0000010.0000000.0000010.0000000.000000
XSP31May19P300.00PUT300.00$19.80 / 8$29.80 / 80068.878287%-1.0000000.0189850.0000010.000000-0.008219
XSP31May19C299.00CALL299.00$5.00 / 101229.392767%0.0000010.0000000.0000010.0000000.000000
XSP31May19P299.00PUT299.00$18.80 / 8$28.80 / 80066.525493%-1.0000000.0189220.0000010.000000-0.008191
XSP31May19C298.00CALL298.00$5.00 / 106,504224.555339%0.0000010.0000000.0000010.0000000.000000
XSP31May19P298.00PUT298.00$17.80 / 8$27.80 / 80064.157642%-1.0000000.0188590.0000010.000000-0.008164
XSP31May19C297.50CALL297.50$5.00 / 101222.114541%0.0000010.0000000.0000010.0000000.000000
XSP31May19P297.50PUT297.50$17.21 / 2$27.20 / 7000.000000%-1.0000000.0188270.0000010.000000-0.008150
XSP31May19C297.00CALL297.00$5.00 / 1026219.658590%0.0000010.0000000.0000010.0000000.000000
XSP31May19P297.00PUT297.00$16.80 / 8$26.80 / 80061.770001%-1.0000000.0187950.0000010.000000-0.008136
XSP31May19C296.00CALL296.00$5.00 / 10199214.701571%0.0000010.0000000.0000010.0000000.000000
XSP31May19P296.00PUT296.00$15.80 / 8$25.80 / 80059.370277%-1.0000000.0187320.0000010.000000-0.008109
XSP31May19C295.00CALL295.00$5.00 / 104,151209.674551%0.0000010.0000000.0000010.0000000.000000
XSP31May19P295.00PUT295.00$14.80 / 8$24.80 / 80056.943711%-1.0000000.0186690.0000010.000000-0.008082
XSP31May19C294.00CALL294.00$5.00 / 101,474204.583690%0.0000010.0000000.0000010.0000000.000000
XSP31May19P294.00PUT294.00$13.80 / 8$23.80 / 802,37654.501236%-1.0000000.0186050.0000010.000000-0.008054
XSP31May19C293.00CALL293.00$5.00 / 101,228199.420791%0.0000010.0000000.0000010.0000000.000000
XSP31May19C292.50CALL292.50$5.00 / 1010196.811198%0.0000010.0000000.0000010.0000000.000000
XSP31May19P292.50PUT292.50$12.20 / 8$22.20 / 8000.000000%-1.0000000.0185100.0000010.000000-0.008013
XSP31May19C292.00CALL292.00$5.00 / 10659194.182176%0.0000010.0000000.0000010.0000000.000000
XSP31May19C291.00CALL291.00$5.00 / 10907188.863657%0.0000010.0000000.0000010.0000000.000000
XSP31May19P291.00PUT291.00$10.80 / 8$20.80 / 80747.044880%-1.0000000.0184160.0000010.000000-0.007972
XSP31May19C290.00CALL290.00$5.00 / 101,115183.460492%0.0000010.0000000.0000010.0000000.000000
XSP31May19C289.00CALL289.00$5.00 / 10216177.967324%0.0000010.0000000.0000010.0000000.000000
XSP31May19P289.00PUT289.00$8.80 / 119$18.80 / 119073541.952907%-1.0000000.0182890.0000010.000000-0.007917
XSP31May19C288.00CALL288.00$5.00 / 1010172.379572%0.0000010.0000000.0000010.0000000.000000
XSP31May19C287.50CALL287.50$5.00 / 1052169.543038%0.0000010.0000000.0000010.0000000.000000
XSP31May19P287.50PUT287.50$7.20 / 8$17.20 / 80300.000000%-1.0000000.0181940.0000010.000000-0.007876
XSP31May19P287.00PUT287.00$6.80 / 8$16.80 / 80036.748102%-1.0000000.0181620.0000010.000000-0.007863
XSP31May19C286.00CALL286.00$2.00 / 10745100.420413%0.0000010.0000000.0000010.0000000.000000
XSP31May19P286.00PUT286.00$5.80 / 8$15.80 / 803134.100388%-1.0000000.0180990.0000010.000000-0.007835
XSP31May19C285.00CALL285.00$5.00 / 10274154.959323%0.0000010.0000000.0000010.0000000.000000
XSP31May19C284.00CALL284.00$5.00 / 1049148.905468%0.0000010.0000000.0000010.0000000.000000
XSP31May19P284.00PUT284.00$3.80 / 8$13.80 / 806328.692201%-1.0000000.0179730.0000010.000000-0.007780
XSP31May19P283.00PUT283.00$2.80 / 119$12.80 / 119092625.924384%-1.0000000.0179080.0000010.000000-0.007753
XSP31May19C282.50CALL282.50$5.00 / 1014139.551136%0.000001-0.0000050.0000040.0000010.000000
XSP31May19C282.00CALL282.00$5.00 / 101,110136.352381%0.000006-0.0000220.0000190.0000040.000000
XSP31May19P281.00PUT281.00$0.80 / 8$10.80 / 803720.228971%-0.9999040.0174880.0002500.000055-0.007697
XSP31May19C279.50CALL279.50$1.61 / 1430057.292719%0.002837-0.0067100.0056820.0012530.000021
XSP31May19P279.50PUT279.50$0.34 / 1$10.00 / 50042.609778%-0.9971630.0109770.0056820.001253-0.007636
XSP31May19C278.50CALL278.50$1.61 / 1430051.259133%0.016928-0.0324530.0274340.0060510.000127
XSP31May19P278.50PUT278.50$0.60 / 1$8.60 / 10045.813106%-0.983072-0.0148290.0274340.006051-0.007502
XSP31May19C277.50CALL277.50$5.00 / 1021105.179422%0.070073-0.1040930.0877600.0193570.000527
XSP31May19P276.50PUT276.50$5.00 / 10075.246289%-0.795703-0.2031270.1851830.040845-0.006039
XSP31May19C273.50CALL273.50$5.00 / 10171.193325%0.871695-0.1755560.1369090.0301970.006523
XSP31May19P273.00PUT273.00$5.00 / 106105.691165%-0.071689-0.1034410.0893110.019699-0.000542
XSP31May19C272.50CALL272.50$0.39 / 1$8.39 / 10049.298875%0.963499-0.0778350.0522310.0115200.007189
XSP31May19C272.00CALL272.00$0.77 / 1$8.77 / 10050.282744%0.983120-0.0490010.0273680.0060370.007324
XSP31May19C271.50CALL271.50$0.71 / 1$8.71 / 10042.047644%0.992929-0.0321110.0128410.0028320.007384
XSP31May19P271.50PUT271.50$5.00 / 100117.388025%-0.007071-0.0149290.0128410.002832-0.000053
XSP31May19C271.00CALL271.00$0.27 / 1$10.00 / 60043.252448%0.997323-0.0234230.0053920.0011890.007404
XSP31May19P271.00PUT271.00$5.00 / 1021121.171834%-0.002677-0.0062730.0053920.001189-0.000020
XSP31May19C270.50CALL270.50$0.88 / 1$10.00 / 70041.438820%0.999086-0.0194760.0020250.0004470.007404
XSP31May19C270.00CALL270.00$0.21 / 2$10.20 / 7050.000000%0.999719-0.0178780.0006790.0001500.007395
XSP31May19P270.00PUT270.00$5.00 / 10100128.595404%-0.000281-0.0007920.0006790.000150-0.000002
XSP31May19C269.50CALL269.50$0.80 / 8$10.80 / 80024.438852%0.999922-0.0172920.0002040.0000450.007383
XSP31May19P269.50PUT269.50$5.00 / 104132.247420%-0.000078-0.0002370.0002040.000045-0.000001
XSP31May19C269.00CALL269.00$1.21 / 2$11.20 / 7000.000000%0.999981-0.0170870.0000550.0000120.007369
XSP31May19P269.00PUT269.00$5.00 / 10217135.855364%-0.000019-0.0000640.0000550.0000120.000000
XSP31May19C268.50CALL268.50$1.80 / 8$11.80 / 80027.859967%0.999996-0.0170070.0000130.0000030.007356
XSP31May19P268.50PUT268.50$5.00 / 100139.430038%-0.000004-0.0000150.0000130.0000030.000000
XSP31May19C268.00CALL268.00$2.21 / 2$12.20 / 7000.000000%0.999999-0.0169630.0000030.0000010.007342
XSP31May19P268.00PUT268.00$5.00 / 104142.971785%-0.000001-0.0000030.0000030.0000010.000000
XSP31May19C267.50CALL267.50$2.80 / 8$12.80 / 690031.223172%1.000000-0.0169290.0000010.0000000.007328
XSP31May19P267.50PUT267.50$5.00 / 1034146.482863%-0.000001-0.0000010.0000010.0000000.000000
XSP31May19C267.00CALL267.00$3.21 / 2$13.20 / 7000.000000%1.000000-0.0168970.0000010.0000000.007315
XSP31May19P267.00PUT267.00$5.00 / 100149.965333%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C266.50CALL266.50$3.80 / 8$13.80 / 80034.548557%1.000000-0.0168650.0000010.0000000.007301
XSP31May19P266.50PUT266.50$5.00 / 100153.421042%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C266.00CALL266.00$4.21 / 2$14.20 / 7000.000000%1.000000-0.0168330.0000010.0000000.007287
XSP31May19P266.00PUT266.00$5.00 / 105156.851674%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C265.50CALL265.50$4.80 / 8$14.80 / 80037.833887%1.000000-0.0168020.0000010.0000000.007274
XSP31May19P265.50PUT265.50$5.00 / 100160.258761%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C265.00CALL265.00$5.21 / 2$15.20 / 7010.000000%1.000000-0.0167700.0000010.0000000.007260
XSP31May19P265.00PUT265.00$5.00 / 103163.643698%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C264.00CALL264.00$6.20 / 8$16.20 / 8000.000000%1.000000-0.0167070.0000010.0000000.007232
XSP31May19P264.00PUT264.00$5.00 / 100170.352092%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C263.00CALL263.00$7.20 / 73$17.20 / 8000.000000%1.000000-0.0166440.0000010.0000000.007205
XSP31May19P263.00PUT263.00$5.00 / 1011176.985683%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C262.50CALL262.50$7.80 / 8$17.80 / 80047.538851%1.000000-0.0166120.0000010.0000000.007191
XSP31May19P262.50PUT262.50$5.00 / 100180.281725%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C262.00CALL262.00$8.21 / 2$18.20 / 118000.000000%1.000000-0.0165800.0000010.0000000.007178
XSP31May19P262.00PUT262.00$5.00 / 100183.556732%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C261.00CALL261.00$9.21 / 2$19.20 / 7000.000000%1.000000-0.0165170.0000010.0000000.007150
XSP31May19P261.00PUT261.00$5.00 / 10200190.066440%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C260.00CALL260.00$10.21 / 2$20.20 / 70100.000000%1.000000-0.0164540.0000010.0000000.007123
XSP31May19P260.00PUT260.00$5.00 / 101196.523004%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C259.00CALL259.00$11.21 / 2$21.20 / 7000.000000%1.000000-0.0163900.0000010.0000000.007095
XSP31May19P259.00PUT259.00$5.00 / 101202.931718%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C257.50CALL257.50$12.81 / 1$22.80 / 70064.052249%1.000000-0.0162960.0000010.0000000.007054
XSP31May19P257.50PUT257.50$5.00 / 102212.465130%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C255.00CALL255.00$15.21 / 2$25.20 / 118000.000000%1.000000-0.0161370.0000010.0000000.006986
XSP31May19P255.00PUT255.00$5.00 / 101228.173543%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C250.00CALL250.00$20.20 / 8$30.20 / 8000.000000%1.000000-0.0158210.0000010.0000000.006849
XSP31May19P250.00PUT250.00$5.00 / 106259.098772%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C245.00CALL245.00$25.20 / 8$35.20 / 8000.000000%1.000000-0.0155040.0000010.0000000.006712
XSP31May19P245.00PUT245.00$5.00 / 10836289.597540%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C240.00CALL240.00$30.40 / 7$40.39 / 200133.533770%1.000000-0.0151880.0000010.0000000.006575
XSP31May19P240.00PUT240.00$5.00 / 100319.882344%-0.0000010.0000000.0000010.0000000.000000
XSP31May19C235.00CALL235.00$35.40 / 6$45.39 / 200150.893043%1.000000-0.0148720.0000010.0000000.006438
XSP31May19P235.00PUT235.00$5.00 / 100350.098893%-0.0000010.0000000.0000010.0000000.000000