XSP.IN Option Chain

End of day data from August 31, 2021 for XSP.IN options expired on October 11, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP11Oct21P410.00PUT410.00$1.68$1.60 / 1,180$1.76 / 1,0551023.036403%-0.000722-0.0004160.0001780.003829-0.000379
XSP11Oct21C515.00CALL515.00$0.04 / 1,0620014.928452%0.000015-0.0000110.0000050.0000990.000008
XSP11Oct21P515.00PUT515.00$61.98 / 10$63.49 / 100013.920210%-0.9999850.0005960.0000050.000099-0.592566
XSP11Oct21C510.00CALL510.00$0.05 / 1,7000014.293409%0.000056-0.0000380.0000160.0003510.000029
XSP11Oct21P510.00PUT510.00$57.01 / 10$58.52 / 100014.297518%-0.9999440.0005630.0000160.000351-0.586791
XSP11Oct21C505.00CALL505.00$0.05 / 1,1870013.258073%0.000196-0.0001240.0000530.0011400.000101
XSP11Oct21P505.00PUT505.00$52.02 / 10$53.53 / 100013.548661%-0.9998040.0004710.0000530.001140-0.580966
XSP11Oct21C500.00CALL500.00$0.06 / 1,5000012.478080%0.000632-0.0003680.0001580.0033840.000326
XSP11Oct21P500.00PUT500.00$47.03 / 10$48.54 / 100012.714383%-0.9993680.0002210.0001580.003384-0.574988
XSP11Oct21C495.00CALL495.00$0.07 / 1,6000011.613645%0.001868-0.0009940.0004260.0091430.000964
XSP11Oct21P495.00PUT495.00$42.04 / 10$43.55 / 100011.808253%-0.998132-0.0004110.0004260.009143-0.568597
XSP11Oct21C490.00CALL490.00$0.01 / 1,800$0.09 / 1,9070010.030242%0.005060-0.0024390.0010440.0224220.002608
XSP11Oct21P490.00PUT490.00$37.04 / 10$38.54 / 100010.560433%-0.994940-0.0018620.0010440.022422-0.561200
XSP11Oct21C485.00CALL485.00$0.04 / 1,907$0.12 / 1,600009.486402%0.012533-0.0054130.0023160.0497550.006453
XSP11Oct21P485.00PUT485.00$32.11 / 10$33.60 / 100010.296282%-0.987467-0.0048410.0023160.049755-0.551602
XSP11Oct21C480.00CALL480.00$0.11 / 1,549$0.20 / 1,449009.167925%0.028346-0.0108350.0046360.0995820.014578
XSP11Oct21P480.00PUT480.00$27.19 / 10$28.67 / 10009.692409%-0.971654-0.0102690.0046360.099582-0.537724
XSP11Oct21C475.00CALL475.00$0.27 / 1,330$0.38 / 850009.002599%0.058503-0.0194980.0083410.1791670.030046
XSP11Oct21P475.00PUT475.00$22.38 / 10$23.83 / 10009.350305%-0.941497-0.0189380.0083410.179167-0.516502
XSP11Oct21C470.00CALL470.00$0.63 / 637$0.78 / 1,012009.019154%0.110163-0.0314350.0134430.2887800.056483
XSP11Oct21P470.00PUT470.00$17.76 / 10$19.14 / 10009.117916%-0.889837-0.0308810.0134430.288780-0.484312
XSP11Oct21C469.00CALL469.00$1.09$0.74 / 970$0.90 / 50019.042505%0.123663-0.0341220.0145920.3134430.063382
XSP11Oct21P469.00PUT469.00$16.89 / 10$18.25 / 10009.151131%-0.876337-0.0335690.0145920.313443-0.476263
XSP11Oct21C468.00CALL468.00$0.87 / 906$1.05 / 906009.095213%0.138314-0.0368690.0157650.3386610.070863
XSP11Oct21P468.00PUT468.00$16.03 / 10$17.38 / 10009.178228%-0.861686-0.0363180.0157650.338661-0.467631
XSP11Oct21C467.00CALL467.00$1.03 / 789$1.22 / 490009.168271%0.154141-0.0396550.0169560.3642270.078939
XSP11Oct21P467.00PUT467.00$15.21 / 10$16.52 / 10009.231216%-0.845859-0.0391050.0169560.364227-0.458404
XSP11Oct21C466.00CALL466.00$1.21 / 696$1.41 / 557009.241919%0.171158-0.0424550.0181510.3899120.087617
XSP11Oct21P466.00PUT466.00$14.40 / 10$15.70 / 10009.300192%-0.828842-0.0419060.0181510.389912-0.448576
XSP11Oct21C465.00CALL465.00$1.42 / 653$1.63 / 653009.336385%0.189373-0.0452410.0193410.4154680.096898
XSP11Oct21P465.00PUT465.00$13.63 / 10$14.89 / 10009.378954%-0.810627-0.0446940.0193410.415468-0.438144
XSP11Oct21C464.00CALL464.00$1.67 / 369$1.88 / 611009.457017%0.208776-0.0479850.0205120.4406250.106776
XSP11Oct21P464.00PUT464.00$12.90 / 10$14.12 / 10009.496882%-0.791224-0.0474380.0205120.440625-0.427115
XSP11Oct21C463.00CALL463.00$1.94 / 591$2.17 / 591009.589064%0.229350-0.0506550.0216520.4651030.117242
XSP11Oct21P463.00PUT463.00$12.19 / 20$13.38 / 20009.616385%-0.770650-0.0501100.0216520.465103-0.415499
XSP11Oct21C462.00CALL462.00$2.90$2.25 / 547$2.49 / 238019.735775%0.251062-0.0532210.0227460.4886120.128275
XSP11Oct21P462.00PUT462.00$11.53 / 20$12.68 / 20009.771286%-0.748938-0.0526770.0227460.488612-0.403315
XSP11Oct21C461.00CALL461.00$2.60 / 221$2.84 / 221009.896528%0.273866-0.0556500.0237820.5108580.139852
XSP11Oct21P461.00PUT461.00$10.90 / 20$12.01 / 20009.930486%-0.726134-0.0551070.0237820.510858-0.390587
XSP11Oct21C460.00CALL460.00$2.98 / 187$3.23 / 1870010.071779%0.297702-0.0579110.0247450.5315500.151940
XSP11Oct21P460.00PUT460.00$10.30 / 20$11.37 / 200010.095148%-0.702298-0.0573690.0247450.531550-0.377349
XSP11Oct21C459.00CALL459.00$3.40 / 170$3.66 / 3700010.267096%0.322496-0.0599720.0256230.5504050.164499
XSP11Oct21P459.00PUT459.00$9.75 / 20$10.78 / 200010.298466%-0.677504-0.0594310.0256230.550405-0.363639
XSP11Oct21C458.00CALL458.00$3.86 / 153$4.12 / 3530010.472244%0.348164-0.0618050.0264020.5671530.177484
XSP11Oct21P458.00PUT458.00$9.23 / 20$10.21 / 200010.494131%-0.651836-0.0612660.0264020.567153-0.349504
XSP11Oct21C457.00CALL457.00$4.35 / 153$4.61 / 2530010.681288%0.374604-0.0633830.0270720.5815470.190841
XSP11Oct21P457.00PUT457.00$8.74 / 25$9.69 / 250010.711096%-0.625396-0.0628440.0270720.581547-0.334996
XSP11Oct21C456.00CALL456.00$4.87 / 237$5.15 / 2360010.909485%0.401708-0.0646810.0276230.5933640.204513
XSP11Oct21P456.00PUT456.00$8.61 / 102$8.89 / 1020010.947029%-0.598292-0.0641430.0276230.593364-0.320173
XSP11Oct21C455.00CALL455.00$5.43 / 136$5.71 / 2360011.150473%0.429355-0.0656780.0280440.6024140.218436
XSP11Oct21P455.00PUT455.00$8.17 / 119$8.45 / 1190011.187584%-0.570645-0.0651420.0280440.602414-0.305099
XSP11Oct21C454.00CALL454.00$6.68$6.02 / 119$6.30 / 2200811.391090%0.457414-0.0663590.0283290.6085450.232543
XSP11Oct21P454.00PUT454.00$7.76 / 119$8.04 / 1190011.427903%-0.542586-0.0658240.0283290.608545-0.289843
XSP11Oct21C453.00CALL453.00$6.64 / 119$6.92 / 2200011.646113%0.485750-0.0667100.0284740.6116450.246760
XSP11Oct21P453.00PUT453.00$7.38 / 119$7.66 / 1190011.682787%-0.514250-0.0661770.0284740.611645-0.274474
XSP11Oct21C452.00CALL452.00$7.97$7.28 / 119$7.56 / 2200211.897154%0.514220-0.0667250.0284740.6116460.261015
XSP11Oct21P452.00PUT452.00$7.03 / 119$7.30 / 1190011.941895%-0.485780-0.0661930.0284740.611646-0.259068
XSP11Oct21C451.00CALL451.00$7.94 / 220$8.23 / 2200012.151301%0.542681-0.0664010.0283290.6085290.275233
XSP11Oct21P451.00PUT451.00$6.70 / 119$6.97 / 1190012.204313%-0.457319-0.0658700.0283290.608529-0.243700
XSP11Oct21C450.00CALL450.00$8.65 / 119$8.92 / 1200012.430124%0.570987-0.0657410.0280400.6023200.289337
XSP11Oct21P450.00PUT450.00$6.39 / 136$6.66 / 1360012.466859%-0.429013-0.0652110.0280400.602320-0.228446
XSP11Oct21C449.00CALL449.00$9.36 / 119$9.63 / 1190012.699075%0.598994-0.0647520.0276100.5930940.303253
XSP11Oct21P449.00PUT449.00$6.10 / 136$6.37 / 1360012.736037%-0.401006-0.0642240.0276100.593094-0.213379
XSP11Oct21C448.00CALL448.00$10.09 / 102$10.37 / 1020012.978575%0.626562-0.0634490.0270460.5809720.316908
XSP11Oct21P448.00PUT448.00$5.83 / 136$6.10 / 1360013.007428%-0.373438-0.0629220.0270460.580972-0.198573
XSP11Oct21C447.00CALL447.00$10.59 / 100$11.30 / 1000013.196818%0.653556-0.0618490.0263540.5661170.330233
XSP11Oct21P447.00PUT447.00$5.59 / 153$5.85 / 1530013.293980%-0.346444-0.0613220.0263540.566117-0.184098
XSP11Oct21C446.00CALL446.00$11.34 / 25$12.08 / 250013.474479%0.679850-0.0599730.0255450.5487350.343162
XSP11Oct21P446.00PUT446.00$5.35 / 153$5.62 / 2530013.572331%-0.320150-0.0594480.0255450.548735-0.170018
XSP11Oct21C445.00CALL445.00$12.11 / 25$12.87 / 250013.752125%0.705326-0.0578490.0246290.5290630.355636
XSP11Oct21P445.00PUT445.00$5.14 / 170$5.39 / 1700013.851427%-0.294674-0.0573250.0246290.529063-0.156394
XSP11Oct21C444.00CALL444.00$12.89 / 25$13.67 / 250014.025565%0.729879-0.0555040.0236190.5073720.367600
XSP11Oct21P444.00PUT444.00$4.93 / 170$5.19 / 2700014.136366%-0.270121-0.0549810.0236190.507372-0.143279
XSP11Oct21C443.00CALL443.00$13.68 / 25$14.48 / 250014.296579%0.753415-0.0529710.0225290.4839530.379006
XSP11Oct21P443.00PUT443.00$4.74 / 187$4.99 / 1870014.417617%-0.246585-0.0524500.0225290.483953-0.130722
XSP11Oct21C442.00CALL442.00$14.49 / 25$15.31 / 250014.582832%0.775855-0.0502840.0213730.4591170.389815
XSP11Oct21P442.00PUT442.00$4.56 / 204$4.81 / 3040014.704932%-0.224145-0.0497630.0213730.459117-0.118762
XSP11Oct21C441.00CALL441.00$15.30 / 25$16.14 / 250014.850915%0.797134-0.0474760.0201660.4331800.399995
XSP11Oct21P441.00PUT441.00$4.39 / 204$4.63 / 2040014.985092%-0.202866-0.0469570.0201660.433180-0.107432
XSP11Oct21C440.00CALL440.00$16.13 / 25$16.99 / 250015.135016%0.817202-0.0445830.0189220.4064660.409519
XSP11Oct21P440.00PUT440.00$4.22 / 221$4.46 / 2210015.253079%-0.182798-0.0440650.0189220.406466-0.096757
XSP11Oct21C439.00CALL439.00$16.96 / 25$17.84 / 250015.403403%0.836023-0.0416400.0176570.3792930.418372
XSP11Oct21P439.00PUT439.00$4.07 / 221$4.31 / 3210015.543256%-0.163977-0.0411230.0176570.379293-0.086754
XSP11Oct21C438.00CALL438.00$17.80 / 25$18.70 / 250015.674024%0.853578-0.0386790.0163850.3519680.426544
XSP11Oct21P438.00PUT438.00$3.92 / 297$4.16 / 4220015.816834%-0.146422-0.0381630.0163850.351968-0.077431
XSP11Oct21C437.00CALL437.00$18.65 / 25$19.57 / 250015.951948%0.869860-0.0357330.0151190.3247820.434034
XSP11Oct21P437.00PUT437.00$3.78 / 355$4.01 / 3180016.083070%-0.130140-0.0352180.0151190.324782-0.068791
XSP11Oct21C436.00CALL436.00$19.51 / 20$20.44 / 200016.220481%0.884878-0.0328310.0138730.2980070.440847
XSP11Oct21P436.00PUT436.00$3.65 / 568$3.88 / 5680016.368972%-0.115122-0.0323170.0138730.298007-0.060827
XSP11Oct21C435.00CALL435.00$20.37 / 20$21.32 / 200016.486356%0.898650-0.0299990.0126570.2718870.446994
XSP11Oct21P435.00PUT435.00$3.52 / 590$3.75 / 5900016.638076%-0.101350-0.0294870.0126570.271887-0.053529
XSP11Oct21C434.00CALL434.00$21.24 / 20$22.21 / 200016.758704%0.911208-0.0272620.0114820.2466390.452495
XSP11Oct21P434.00PUT434.00$3.40 / 489$3.62 / 3610016.903158%-0.088792-0.0267500.0114820.246639-0.046878
XSP11Oct21C433.00CALL433.00$22.12 / 20$23.10 / 200017.031202%0.922594-0.0246380.0103560.2224480.457371
XSP11Oct21P433.00PUT433.00$3.29 / 361$3.51 / 3610017.190731%-0.077406-0.0241280.0103560.222448-0.040851
XSP11Oct21C432.00CALL432.00$23.00 / 20$24.00 / 200017.300670%0.932858-0.0221460.0092860.1994680.461649
XSP11Oct21P432.00PUT432.00$3.18 / 582$3.39 / 5820017.450959%-0.067142-0.0216370.0092860.199468-0.035422
XSP11Oct21C431.00CALL431.00$23.88 / 20$24.90 / 200017.557322%0.942057-0.0197970.0082780.1778180.465362
XSP11Oct21P431.00PUT431.00$3.85$3.07 / 632$3.28 / 3820117.711064%-0.057943-0.0192890.0082780.177818-0.030559
XSP11Oct21C430.00CALL430.00$24.77 / 20$25.80 / 200017.812622%0.950252-0.0176020.0073360.1575880.468542
XSP11Oct21P430.00PUT430.00$2.98 / 80$3.19 / 3300018.005685%-0.049748-0.0170960.0073360.157588-0.026228
XSP11Oct21C429.00CALL429.00$25.67 / 20$26.71 / 200018.082569%0.957511-0.0155670.0064630.1388330.471226
XSP11Oct21P429.00PUT429.00$2.88 / 50$3.08 / 3400018.257015%-0.042489-0.0150620.0064630.138833-0.022394
XSP11Oct21C428.00CALL428.00$26.54 / 20$27.60 / 200018.276953%0.963902-0.0136950.0056600.1215820.473449
XSP11Oct21P428.00PUT428.00$2.67 / 200$2.99 / 850018.379605%-0.036098-0.0131910.0056600.121582-0.019019
XSP11Oct21C427.00CALL427.00$27.44 / 20$28.52 / 200018.533514%0.969496-0.0119860.0049270.1058370.475251
XSP11Oct21P427.00PUT427.00$2.70 / 50$2.89 / 3570018.778498%-0.030504-0.0114830.0049270.105837-0.016067
XSP11Oct21C426.00CALL426.00$28.37 / 20$29.46 / 200018.847859%0.974363-0.0104380.0042630.0915740.476667
XSP11Oct21P426.00PUT426.00$2.61 / 696$2.80 / 4460019.029251%-0.025637-0.0099360.0042630.091574-0.013500
XSP11Oct21C425.00CALL425.00$29.28 / 20$30.38 / 200019.096821%0.978571-0.0090460.0036660.0787530.477736
XSP11Oct21P425.00PUT425.00$2.53 / 50$2.72 / 3740019.299181%-0.021429-0.0085450.0036660.078753-0.011281
XSP11Oct21C424.00CALL424.00$30.20 / 20$31.31 / 200019.364436%0.982187-0.0078040.0031340.0673110.478491
XSP11Oct21P424.00PUT424.00$2.44 / 842$2.64 / 6670019.544168%-0.017813-0.0073040.0031340.067311-0.009375
XSP11Oct21C423.00CALL423.00$31.12 / 20$32.24 / 200019.620893%0.985276-0.0067030.0026620.0571780.478968
XSP11Oct21P423.00PUT423.00$2.37 / 738$2.56 / 7380019.805704%-0.014724-0.0062050.0026620.057178-0.007747
XSP11Oct21C422.00CALL422.00$32.01 / 20$33.14 / 200019.785140%0.987898-0.0057350.0022470.0482690.479199
XSP11Oct21P422.00PUT422.00$2.30 / 483$2.48 / 4080020.060774%-0.012102-0.0052380.0022470.048269-0.006366
XSP11Oct21C421.00CALL421.00$32.96 / 20$34.10 / 200020.110734%0.990111-0.0048900.0018850.0404930.479213
XSP11Oct21P421.00PUT421.00$2.23 / 496$2.41 / 4080020.318118%-0.009889-0.0043940.0018850.040493-0.005201
XSP11Oct21C420.00CALL420.00$33.88 / 20$35.04 / 200020.354682%0.991965-0.0041580.0015710.0337560.479039
XSP11Oct21P420.00PUT420.00$2.29$2.16 / 731$2.34 / 7810120.567464%-0.008035-0.0036630.0015710.033756-0.004225
XSP11Oct21C419.00CALL419.00$34.81 / 20$35.98 / 200020.607412%0.993510-0.0035280.0013020.0279620.478702
XSP11Oct21P419.00PUT419.00$2.09 / 742$2.27 / 8020020.806580%-0.006490-0.0030350.0013020.027962-0.003412
XSP11Oct21C418.00CALL418.00$35.72 / 20$36.89 / 200020.770295%0.994789-0.0029900.0010710.0230150.478224
XSP11Oct21P418.00PUT418.00$2.03 / 948$2.20 / 5730021.056179%-0.005211-0.0024980.0010710.023015-0.002739
XSP11Oct21C417.00CALL417.00$36.68 / 20$37.86 / 200021.099894%0.995841-0.0025340.0008760.0188210.477626
XSP11Oct21P417.00PUT417.00$1.97 / 559$2.14 / 5730021.311168%-0.004159-0.0020430.0008760.018821-0.002185
XSP11Oct21C416.00CALL416.00$37.61 / 20$38.80 / 200021.323204%0.996700-0.0021500.0007120.0152920.476928
XSP11Oct21P416.00PUT416.00$1.91 / 776$2.08 / 7950021.557247%-0.003300-0.0016600.0007120.015292-0.001733
XSP11Oct21C415.00CALL415.00$38.53 / 10$39.73 / 100021.507313%0.997398-0.0018290.0005750.0123440.476144
XSP11Oct21P415.00PUT415.00$1.86 / 616$2.02 / 6160021.816310%-0.002602-0.0013400.0005750.012344-0.001367
XSP11Oct21C414.00CALL414.00$39.49 / 10$40.70 / 100021.818359%0.997961-0.0015620.0004610.0098980.475289
XSP11Oct21P414.00PUT414.00$1.80 / 793$1.97 / 8430022.062457%-0.002039-0.0010740.0004610.009898-0.001071
XSP11Oct21C413.00CALL413.00$40.41 / 10$41.63 / 100021.981316%0.998412-0.0013420.0003670.0078850.474376
XSP11Oct21P413.00PUT413.00$1.75 / 810$1.91 / 8870022.303302%-0.001588-0.0008560.0003670.007885-0.000834
XSP11Oct21C412.00CALL412.00$41.35 / 10$42.58 / 100022.205338%0.998771-0.0011630.0002900.0062390.473414
XSP11Oct21P412.00PUT412.00$1.70 / 1,012$1.86 / 1,0120022.554226%-0.001229-0.0006770.0002900.006239-0.000645
XSP11Oct21C411.00CALL411.00$42.30 / 10$43.53 / 100022.444638%0.999055-0.0010170.0002280.0049040.472412
XSP11Oct21P411.00PUT411.00$2.10$1.65 / 1,033$1.81 / 1,0330122.797392%-0.000945-0.0005320.0002280.004904-0.000496
XSP11Oct21C410.00CALL410.00$43.24 / 10$44.49 / 100022.671758%0.999278-0.0008990.0001780.0038290.471379
XSP11Oct21C409.00CALL409.00$44.19 / 10$45.45 / 100022.912255%0.999452-0.0008040.0001380.0029690.470319
XSP11Oct21P409.00PUT409.00$1.56 / 805$1.71 / 8050023.285850%-0.000548-0.0003220.0001380.002969-0.000288
XSP11Oct21C408.00CALL408.00$45.14 / 10$46.40 / 100023.125656%0.999587-0.0007290.0001060.0022860.469239
XSP11Oct21P408.00PUT408.00$1.52 / 701$1.66 / 7010023.528339%-0.000413-0.0002480.0001060.002286-0.000217
XSP11Oct21C407.00CALL407.00$46.10 / 10$47.36 / 100023.372751%0.999690-0.0006690.0000810.0017480.468143
XSP11Oct21P407.00PUT407.00$1.47 / 826$1.62 / 1,0760023.764419%-0.000310-0.0001900.0000810.001748-0.000163
XSP11Oct21C406.00CALL406.00$47.05 / 10$48.32 / 100023.592198%0.999769-0.0006220.0000620.0013280.467034
XSP11Oct21P406.00PUT406.00$1.43 / 847$1.57 / 7220023.993657%-0.000231-0.0001440.0000620.001328-0.000121
XSP11Oct21C405.00CALL405.00$48.01 / 10$49.29 / 100023.848093%0.999830-0.0005860.0000470.0010010.465915
XSP11Oct21P405.00PUT405.00$1.39 / 847$1.53 / 7220024.237175%-0.000170-0.0001090.0000470.001001-0.000089
XSP11Oct21C400.00CALL400.00$52.83 / 10$54.14 / 100025.091482%0.999966-0.0004950.0000100.0002200.460233
XSP11Oct21P400.00PUT400.00$1.21 / 911$1.34 / 1,2790025.430892%-0.000034-0.0000240.0000100.000220-0.000018
XSP11Oct21C395.00CALL395.00$57.63 / 10$58.97 / 100026.079527%0.999994-0.0004700.0000020.0000400.454495
XSP11Oct21P395.00PUT395.00$1.06 / 828$1.17 / 8280026.602888%-0.000006-0.0000040.0000020.000040-0.000003
XSP11Oct21C390.00CALL390.00$62.48 / 10$63.84 / 100027.154820%0.999999-0.0004600.0000010.0000060.448745
XSP11Oct21P390.00PUT390.00$0.92 / 1,246$1.03 / 8710027.743508%-0.000001-0.0000010.0000010.0000060.000000
XSP11Oct21C385.00CALL385.00$67.38 / 10$68.76 / 100028.435068%1.000000-0.0004540.0000010.0000010.442992
XSP11Oct21P385.00PUT385.00$0.81 / 1,163$0.91 / 9130028.914667%-0.0000010.0000000.0000010.0000010.000000
XSP11Oct21C380.00CALL380.00$72.25 / 10$73.64 / 100029.331379%1.000000-0.0004480.0000010.0000000.437239
XSP11Oct21P380.00PUT380.00$0.71 / 1,398$0.81 / 1,0600030.076490%-0.0000010.0000000.0000010.0000000.000000