XSP.IN Option Chain

End of day data from April 30, 2021 for XSP.IN options expired on May 26, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP26May21P410.00PUT410.00$4.07$3.86 / 338$3.98 / 2383116.187729%-0.305749-0.1091560.0208550.398770-0.097049
XSP26May21P405.00PUT405.00$3.16$2.96 / 423$3.07 / 3233117.700531%-0.208091-0.0892360.0170490.325984-0.065851
XSP26May21C434.00CALL434.00$0.65$0.60 / 561$0.67 / 7611010.926966%0.182281-0.0823670.0157300.3007640.055167
XSP26May21P386.00PUT386.00$1.27$1.15 / 1,460$1.23 / 9951022.954416%-0.022325-0.0165440.0031600.060430-0.007010
XSP26May21C480.00CALL480.00$0.02 / 1,2500018.431454%0.000323-0.0003680.0000700.0013460.000099
XSP26May21P480.00PUT480.00$59.60 / 24$63.79 / 240026.910886%-0.999677-0.0002630.0000700.001346-0.354968
XSP26May21C475.00CALL475.00$0.03$0.02 / 9500817.178001%0.000812-0.0008660.0001650.0031630.000248
XSP26May21P475.00PUT475.00$54.58 / 24$58.77 / 240025.232686%-0.999188-0.0007620.0001650.003163-0.351119
XSP26May21C470.00CALL470.00$0.02$0.03 / 1,9570516.588579%0.001936-0.0019170.0003660.0070010.000592
XSP26May21P470.00PUT470.00$49.59 / 24$53.77 / 240022.429666%-0.998064-0.0018140.0003660.007001-0.347077
XSP26May21C465.00CALL465.00$0.03 / 1,6570015.237779%0.004366-0.0039900.0007620.0145700.001334
XSP26May21P465.00PUT465.00$44.59 / 24$48.78 / 240021.864447%-0.995634-0.0038880.0007620.014570-0.342637
XSP26May21C460.00CALL460.00$0.01 / 850$0.04 / 1,9570013.584872%0.009298-0.0077880.0014870.0284400.002837
XSP26May21P460.00PUT460.00$39.53 / 24$43.71 / 240020.153170%-0.990702-0.0076870.0014870.028440-0.337435
XSP26May21C455.00CALL455.00$0.01 / 1,450$0.05 / 1,6570012.452156%0.018682-0.0142290.0027180.0519620.005695
XSP26May21P455.00PUT455.00$34.54 / 24$38.72 / 240018.380246%-0.981318-0.0141290.0027180.051962-0.330879
XSP26May21C450.00CALL450.00$0.03 / 850$0.06 / 1,0500011.566091%0.035382-0.0242780.0046370.0886580.010772
XSP26May21P450.00PUT450.00$29.63 / 24$33.82 / 240016.611497%-0.964618-0.0241800.0046370.088658-0.322103
XSP26May21C445.00CALL445.00$0.07 / 1,250$0.11 / 1,6570011.046429%0.063116-0.0385930.0073700.1409300.019186
XSP26May21P445.00PUT445.00$24.62 / 24$28.79 / 240014.141362%-0.936884-0.0384950.0073700.140930-0.309991
XSP26May21C440.00CALL440.00$0.18 / 1,491$0.23 / 9650010.742787%0.105990-0.0570130.0108880.2081910.032161
XSP26May21P440.00PUT440.00$19.01 / 24$24.82 / 24008.234685%-0.894010-0.0569170.0108880.208191-0.293317
XSP26May21C439.00CALL439.00$0.22 / 1,425$0.28 / 1,4250010.763587%0.116717-0.0610870.0116660.2230680.035402
XSP26May21P439.00PUT439.00$18.65 / 24$24.46 / 240013.508501%-0.883283-0.0609910.0116660.223068-0.289336
XSP26May21C438.00CALL438.00$0.45$0.27 / 1,297$0.33 / 1,1970810.759582%0.128219-0.0652530.0124620.2382790.038875
XSP26May21P438.00PUT438.00$17.57 / 24$23.38 / 240012.625148%-0.871781-0.0651570.0124620.238279-0.285123
XSP26May21C437.00CALL437.00$0.43$0.33 / 1,180$0.39 / 7800510.765467%0.140515-0.0694890.0132710.2537450.042585
XSP26May21P437.00PUT437.00$16.76 / 24$22.56 / 240013.076624%-0.859485-0.0693930.0132710.253745-0.280674
XSP26May21C436.00CALL436.00$0.40 / 1,146$0.47 / 9460010.801623%0.153618-0.0737710.0140880.2693800.046535
XSP26May21P436.00PUT436.00$15.73 / 24$21.52 / 240012.428214%-0.846382-0.0736760.0140880.269380-0.275983
XSP26May21C435.00CALL435.00$0.49 / 912$0.56 / 8120010.850901%0.167538-0.0780730.0149100.2850870.050729
XSP26May21P435.00PUT435.00$14.36 / 24$20.10 / 23009.851080%-0.832462-0.0779780.0149100.285087-0.271050
XSP26May21P434.00PUT434.00$13.46 / 24$19.17 / 23009.913071%-0.817719-0.0822720.0157300.300764-0.265872
XSP26May21C433.00CALL433.00$0.72 / 627$0.80 / 6270010.993622%0.197845-0.0866220.0165420.3163010.059849
XSP26May21P433.00PUT433.00$12.60 / 24$18.28 / 230010.094547%-0.802155-0.0865270.0165420.316301-0.260451
XSP26May21C432.00CALL432.00$0.87 / 476$0.95 / 4760011.086196%0.214225-0.0908080.0173410.3315820.064771
XSP26May21P432.00PUT432.00$11.78 / 24$17.41 / 230010.303728%-0.785775-0.0907130.0173410.331582-0.254789
XSP26May21C431.00CALL431.00$1.04 / 742$1.13 / 4420011.194840%0.231409-0.0948910.0181210.3464880.069930
XSP26May21P431.00PUT431.00$10.98 / 24$16.55 / 230010.467236%-0.768591-0.0947960.0181210.346488-0.248890
XSP26May21C430.00CALL430.00$1.26$1.25 / 608$1.34 / 4080811.341853%0.249377-0.0988370.0188750.3608970.075318
XSP26May21P430.00PUT430.00$10.22 / 24$15.72 / 230010.661693%-0.750623-0.0987430.0188750.360897-0.242762
XSP26May21C429.00CALL429.00$1.48 / 457$1.58 / 4570011.490113%0.268106-0.1026140.0195960.3746830.080929
XSP26May21P429.00PUT429.00$9.50 / 24$14.92 / 220010.874030%-0.731894-0.1025200.0195960.374683-0.236411
XSP26May21C428.00CALL428.00$2.07$1.75 / 523$1.85 / 323013511.655182%0.287563-0.1061860.0202780.3877240.086752
XSP26May21P428.00PUT428.00$9.71 / 24$13.24 / 220011.067831%-0.712437-0.1060920.0202780.387724-0.229849
XSP26May21C427.00CALL427.00$2.06 / 489$2.16 / 2890011.851874%0.307711-0.1095210.0209140.3998970.092773
XSP26May21P427.00PUT427.00$9.07 / 24$12.50 / 220011.298699%-0.692289-0.1094270.0209140.399897-0.223088
XSP26May21C426.00CALL426.00$2.40 / 255$2.51 / 2550012.058689%0.328506-0.1125860.0214990.4110840.098980
XSP26May21P426.00PUT426.00$8.48 / 24$11.80 / 220011.563427%-0.671494-0.1124920.0214990.411084-0.216141
XSP26May21C425.00CALL425.00$2.78 / 238$2.89 / 2380012.279956%0.349896-0.1153500.0220270.4211720.105356
XSP26May21P425.00PUT425.00$7.90 / 24$11.13 / 220011.790860%-0.650104-0.1152570.0220270.421172-0.209026
XSP26May21C424.00CALL424.00$3.19 / 304$3.31 / 2040012.509862%0.371826-0.1177840.0224910.4300550.111883
XSP26May21P424.00PUT424.00$7.39 / 24$10.51 / 210012.082136%-0.628174-0.1176910.0224910.430055-0.201759
XSP26May21C423.00CALL423.00$3.65 / 187$3.77 / 1870012.769756%0.394234-0.1198620.0228880.4376380.118542
XSP26May21P423.00PUT423.00$6.89 / 24$9.92 / 210012.345894%-0.605766-0.1197690.0228880.437638-0.194361
XSP26May21C422.00CALL422.00$4.14 / 270$4.27 / 1700013.040501%0.417051-0.1215610.0232120.4438340.125310
XSP26May21P422.00PUT422.00$7.80 / 119$7.92 / 1190012.533347%-0.582949-0.1214680.0232120.443834-0.186852
XSP26May21C421.00CALL421.00$4.67 / 170$4.79 / 1700013.312794%0.440207-0.1228600.0234600.4485710.132167
XSP26May21P421.00PUT421.00$7.32 / 136$7.45 / 1360012.815030%-0.559793-0.1227670.0234600.448571-0.179256
XSP26May21C420.00CALL420.00$5.23 / 153$5.35 / 1530013.599121%0.463624-0.1237430.0236280.4517890.139087
XSP26May21P420.00PUT420.00$6.88 / 153$7.01 / 1530013.106052%-0.536376-0.1236510.0236280.451789-0.171596
XSP26May21C419.00CALL419.00$6.10$5.82 / 153$5.94 / 1530913.892604%0.487225-0.1241980.0237150.4534440.146047
XSP26May21P419.00PUT419.00$6.47 / 153$6.60 / 1530013.401770%-0.512775-0.1241060.0237150.453444-0.163897
XSP26May21C418.00CALL418.00$6.44 / 153$6.56 / 1530014.194965%0.510926-0.1242170.0237180.4535070.153020
XSP26May21P418.00PUT418.00$6.09 / 153$6.22 / 1530013.704293%-0.489074-0.1241260.0237180.453507-0.156183
XSP26May21C417.00CALL417.00$7.08 / 153$7.21 / 1530014.498503%0.534646-0.1237970.0236370.4519650.159982
XSP26May21P417.00PUT417.00$6.24$5.74 / 153$5.86 / 1530114.006068%-0.465354-0.1237060.0236370.451965-0.148482
XSP26May21C416.00CALL416.00$7.75 / 136$7.88 / 1360014.806287%0.558300-0.1229390.0234730.4488240.166905
XSP26May21P416.00PUT416.00$5.91$5.41 / 170$5.53 / 1700114.310500%-0.441700-0.1228480.0234730.448824-0.140819
XSP26May21C415.00CALL415.00$8.45 / 136$8.57 / 1360015.122842%0.581804-0.1216490.0232260.4441050.173765
XSP26May21P415.00PUT415.00$5.39$5.11 / 170$5.23 / 1700114.633593%-0.418196-0.1215580.0232260.444105-0.133220
XSP26May21C414.00CALL414.00$7.92 / 24$10.56 / 210015.475433%0.605074-0.1199380.0228990.4378480.180535
XSP26May21P414.00PUT414.00$4.82 / 187$4.94 / 1870014.934437%-0.394926-0.1198470.0228990.437848-0.125710
XSP26May21C413.00CALL413.00$8.64 / 24$11.32 / 210015.809416%0.628031-0.1178210.0224940.4301080.187191
XSP26May21P413.00PUT413.00$4.09$4.56 / 187$4.67 / 1870815.246877%-0.371969-0.1177300.0224940.430108-0.118314
XSP26May21C412.00CALL412.00$9.36 / 24$12.09 / 210016.114522%0.650595-0.1153170.0220160.4209560.193708
XSP26May21P412.00PUT412.00$4.30 / 304$4.43 / 2040015.554947%-0.349405-0.1152260.0220160.420956-0.111057
XSP26May21C411.00CALL411.00$10.11 / 24$12.89 / 210016.452413%0.672692-0.1124490.0214680.4104770.200064
XSP26May21P411.00PUT411.00$4.27$4.07 / 221$4.19 / 2210615.857655%-0.327308-0.1123590.0214680.410477-0.103962
XSP26May21C410.00CALL410.00$10.87 / 24$13.69 / 210016.768624%0.694251-0.1092460.0208550.3987700.206237
XSP26May21C409.00CALL409.00$11.64 / 24$14.50 / 210017.073104%0.715208-0.1057360.0201850.3859450.212208
XSP26May21P409.00PUT409.00$4.25$3.66 / 255$3.77 / 2550116.490355%-0.284792-0.1056470.0201850.385945-0.090338
XSP26May21C408.00CALL408.00$12.43 / 24$15.33 / 210017.396157%0.735502-0.1019530.0194620.3721230.217958
XSP26May21P408.00PUT408.00$3.47 / 372$3.58 / 2720016.799466%-0.264498-0.1018640.0194620.372123-0.083848
XSP26May21C407.00CALL407.00$13.23 / 24$16.17 / 210017.713916%0.755080-0.0979330.0186930.3574320.223472
XSP26May21P407.00PUT407.00$3.82$3.29 / 289$3.40 / 2890117.101395%-0.244920-0.0978430.0186930.357432-0.077595
XSP26May21C406.00CALL406.00$14.05 / 24$17.03 / 220018.058297%0.773896-0.0937100.0178870.3420070.228735
XSP26May21P406.00PUT406.00$3.12 / 606$3.23 / 3060017.403037%-0.226104-0.0936210.0178870.342007-0.071592
XSP26May21C405.00CALL405.00$14.87 / 24$17.89 / 220018.372202%0.791909-0.0893250.0170490.3259840.233736
XSP26May21C404.00CALL404.00$15.69 / 24$18.76 / 220018.673964%0.809088-0.0848140.0161870.3095050.238466
XSP26May21P404.00PUT404.00$2.81 / 740$2.92 / 3400017.996533%-0.190912-0.0847260.0161870.309505-0.060382
XSP26May21C403.00CALL403.00$16.53 / 24$19.63 / 220018.980847%0.825407-0.0802170.0153080.2927090.242917
XSP26May21P403.00PUT403.00$2.67 / 557$2.78 / 3570018.298880%-0.174593-0.0801280.0153080.292709-0.055191
XSP26May21C402.00CALL402.00$17.38 / 24$20.51 / 220019.288252%0.840849-0.0755700.0144210.2757320.247084
XSP26May21P402.00PUT402.00$2.55$2.54 / 474$2.64 / 374036618.587902%-0.159151-0.0754820.0144210.275732-0.050284
XSP26May21C401.00CALL401.00$18.23 / 24$21.40 / 220019.588219%0.855402-0.0709100.0135300.2587090.250965
XSP26May21P401.00PUT401.00$2.42 / 591$2.52 / 4910018.897285%-0.144598-0.0708220.0135300.258709-0.045663
XSP26May21C400.00CALL400.00$19.09 / 24$22.29 / 220019.879078%0.869064-0.0662720.0126440.2417650.254559
XSP26May21P400.00PUT400.00$2.48$2.30 / 391$2.39 / 39101819.169914%-0.130936-0.0661840.0126440.241765-0.041329
XSP26May21C399.00CALL399.00$19.95 / 24$23.20 / 220020.182551%0.881838-0.0616880.0117680.2250200.257869
XSP26May21P399.00PUT399.00$2.18 / 908$2.28 / 4080019.449225%-0.118162-0.0616000.0117680.225020-0.037280
XSP26May21C398.00CALL398.00$20.82 / 24$24.09 / 220020.445320%0.893733-0.0571880.0109090.2085840.260897
XSP26May21P398.00PUT398.00$2.38$2.08 / 725$2.17 / 4250519.741968%-0.106267-0.0571010.0109090.208584-0.033512
XSP26May21C397.00CALL397.00$21.69 / 24$25.00 / 220020.721633%0.904765-0.0528010.0100710.1925580.263649
XSP26May21P397.00PUT397.00$1.98 / 642$2.07 / 4420020.027361%-0.095235-0.0527140.0100710.192558-0.030020
XSP26May21C396.00CALL396.00$22.58 / 24$25.92 / 220021.026175%0.914954-0.0485500.0092590.1770300.266132
XSP26May21P396.00PUT396.00$1.88 / 959$1.97 / 4590020.291861%-0.085046-0.0484640.0092590.177030-0.026797
XSP26May21C395.00CALL395.00$23.47 / 24$26.84 / 220021.312226%0.924325-0.0444570.0084770.1620790.268355
XSP26May21P395.00PUT395.00$1.96$1.79 / 876$1.88 / 47602820.574457%-0.075675-0.0443710.0084770.162079-0.023835
XSP26May21C394.00CALL394.00$24.37 / 24$27.77 / 220021.618824%0.932910-0.0405400.0077280.1477700.270328
XSP26May21P394.00PUT394.00$1.70 / 893$1.79 / 4930020.835665%-0.067090-0.0404540.0077280.147770-0.021123
XSP26May21C393.00CALL393.00$25.27 / 24$28.70 / 220021.905013%0.940740-0.0368130.0070160.1341560.272060
XSP26May21P393.00PUT393.00$1.88$1.62 / 1,010$1.71 / 61001121.115104%-0.059260-0.0367270.0070160.134156-0.018651
XSP26May21C392.00CALL392.00$26.19 / 24$29.71 / 230022.374128%0.947852-0.0332880.0063430.1212790.273565
XSP26May21P392.00PUT392.00$1.54 / 1,127$1.63 / 6270021.379713%-0.052148-0.0332020.0063430.121279-0.016406
XSP26May21C391.00CALL391.00$27.10 / 24$30.59 / 230022.548574%0.954284-0.0299720.0057090.1091700.274854
XSP26May21P391.00PUT391.00$1.47 / 1,044$1.55 / 5440021.644570%-0.045716-0.0298870.0057090.109170-0.014378
XSP26May21C390.00CALL390.00$28.01 / 24$31.53 / 230022.825921%0.960076-0.0268720.0051170.0978450.275940
XSP26May21P390.00PUT390.00$1.40 / 844$1.48 / 6440021.911318%-0.039924-0.0267870.0051170.097845-0.012552
XSP26May21C389.00CALL389.00$28.93 / 24$32.47 / 230023.108244%0.965270-0.0239890.0045660.0873150.276837
XSP26May21P389.00PUT389.00$1.33 / 1,293$1.41 / 5610022.163335%-0.034730-0.0239040.0045660.087315-0.010915
XSP26May21C388.00CALL388.00$28.96 / 24$34.33 / 230023.440033%0.969907-0.0213230.0040570.0775770.277557
XSP26May21P388.00PUT388.00$1.27 / 878$1.35 / 8780022.443426%-0.030093-0.0212380.0040570.077577-0.009455
XSP26May21C387.00CALL387.00$29.89 / 24$35.28 / 230023.739845%0.974028-0.0188710.0035890.0686210.278115
XSP26May21P387.00PUT387.00$1.21 / 1,095$1.28 / 5950022.681873%-0.025972-0.0187860.0035890.068621-0.008157
XSP26May21C386.00CALL386.00$30.82 / 24$36.23 / 230024.023103%0.977675-0.0166280.0031600.0604300.278523
XSP26May21C385.00CALL385.00$31.75 / 24$37.19 / 230024.316111%0.980888-0.0145880.0027710.0529780.278794
XSP26May21P385.00PUT385.00$1.10 / 1,112$1.17 / 6120023.211084%-0.019112-0.0145040.0027710.052978-0.005999
XSP26May21C384.00CALL384.00$32.69 / 24$38.15 / 230024.621356%0.983706-0.0127420.0024180.0462350.278940
XSP26May21P384.00PUT384.00$1.05 / 829$1.12 / 9290023.479386%-0.016294-0.0126580.0024180.046235-0.005113
XSP26May21C383.00CALL383.00$33.63 / 24$39.11 / 230024.913816%0.986166-0.0110810.0021010.0401680.278973
XSP26May21P383.00PUT383.00$1.00 / 829$1.07 / 8290023.732592%-0.013834-0.0109970.0021010.040168-0.004340
XSP26May21C382.00CALL382.00$34.57 / 24$40.07 / 230025.193138%0.988304-0.0095940.0018170.0347370.278905
XSP26May21P382.00PUT382.00$0.95 / 1,146$1.02 / 7460023.968423%-0.011696-0.0095100.0018170.034737-0.003668
XSP26May21C381.00CALL381.00$35.52 / 24$41.04 / 230025.515593%0.990154-0.0082700.0015640.0299010.278747
XSP26May21P381.00PUT381.00$0.91 / 963$0.98 / 1,2920024.254569%-0.009846-0.0081860.0015640.029901-0.003087
XSP26May21C380.00CALL380.00$36.47 / 24$42.01 / 230025.827495%0.991747-0.0070970.0013400.0256190.278507
XSP26May21P380.00PUT380.00$0.94$0.87 / 963$0.93 / 66303224.491143%-0.008253-0.0070140.0013400.025619-0.002587
XSP26May21C375.00CALL375.00$41.24 / 24$46.85 / 230027.248780%0.996803-0.0030980.0005760.0110170.276395
XSP26May21P375.00PUT375.00$0.74$0.69 / 1,392$0.75 / 71401025.771030%-0.003197-0.0030160.0005760.011017-0.001001
XSP26May21C370.00CALL370.00$46.17 / 24$51.87 / 240029.669277%0.998896-0.0012290.0002190.0041930.273352
XSP26May21P370.00PUT370.00$0.56 / 1,458$0.62 / 1,3480027.143202%-0.001104-0.0011480.0002190.004193-0.000345
XSP26May21C365.00CALL365.00$50.91 / 24$56.64 / 240030.177407%0.999662-0.0004650.0000740.0014060.269893
XSP26May21P365.00PUT365.00$0.47 / 882$0.52 / 1,5240028.598532%-0.000338-0.0003850.0000740.001406-0.000106
XSP26May21C360.00CALL360.00$55.42 / 24$61.15 / 240025.851527%0.999909-0.0001920.0000220.0004130.266271
XSP26May21P360.00PUT360.00$0.39 / 1,558$0.44 / 1,2990030.013878%-0.000091-0.0001130.0000220.000413-0.000029
XSP26May21C355.00CALL355.00$60.66 / 24$66.41 / 240032.321996%0.999978-0.0001070.0000060.0001060.262594
XSP26May21P355.00PUT355.00$0.33 / 1,591$0.38 / 1,5160031.501225%-0.000022-0.0000290.0000060.000106-0.000007