XSP.IN Option Chain

End of day data from September 30, 2021 for XSP.IN options expired on January 21, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Jan22C510.00CALL510.00$0.16$0.07 / 1,657$0.13 / 9500112.755973%0.002509-0.0008770.0003040.0187460.003317
XSP21Jan22P510.00PUT510.00$78.33 / 45$80.86 / 450015.424150%-0.997491-0.0004580.0003040.018746-1.589410
XSP21Jan22C505.00CALL505.00$0.11 / 850$0.17 / 1,6570012.648990%0.004141-0.0013760.0004770.0294190.005470
XSP21Jan22P505.00PUT505.00$73.38 / 45$75.91 / 450014.975569%-0.995859-0.0009610.0004770.029419-1.571642
XSP21Jan22C500.00CALL500.00$1.33 / 450017.716236%0.006696-0.0021100.0007310.0451040.008836
XSP21Jan22P500.00PUT500.00$68.44 / 45$70.97 / 450014.528875%-0.993304-0.0016990.0007310.045104-1.552661
XSP21Jan22C495.00CALL495.00$0.23 / 1,216$0.30 / 1,5910012.380318%0.010601-0.0031580.0010940.0675070.013977
XSP21Jan22P495.00PUT495.00$63.45 / 44$66.11 / 450014.088518%-0.989399-0.0027510.0010940.067507-1.531905
XSP21Jan22C490.00CALL490.00$0.70$0.35 / 982$0.42 / 88201312.365233%0.016428-0.0046110.0015970.0985600.021638
XSP21Jan22P490.00PUT490.00$58.55 / 43$61.25 / 440013.758208%-0.983572-0.0042080.0015970.098560-1.508629
XSP21Jan22C485.00CALL485.00$1.03$0.53 / 1,114$0.62 / 1,11401512.446310%0.024907-0.0065610.0022720.1402520.032770
XSP21Jan22P485.00PUT485.00$53.72 / 42$56.46 / 440013.562330%-0.975093-0.0061630.0022720.140252-1.481883
XSP21Jan22C480.00CALL480.00$1.50$1.96 / 430415.423085%0.036929-0.0090940.0031490.1943640.048526
XSP21Jan22P480.00PUT480.00$48.98 / 41$51.76 / 430013.471144%-0.963071-0.0086990.0031490.194364-1.450511
XSP21Jan22C475.00CALL475.00$2.90$1.20 / 761$1.31 / 5610212.742801%0.053524-0.0122640.0042460.2620850.070236
XSP21Jan22P475.00PUT475.00$44.39 / 40$47.21 / 420013.534442%-0.946476-0.0118730.0042460.262085-1.413187
XSP21Jan22C470.00CALL470.00$1.79 / 559$1.92 / 5590013.039487%0.075807-0.0160770.0055650.3435500.099324
XSP21Jan22P470.00PUT470.00$39.99 / 38$42.83 / 410013.707232%-0.924193-0.0156910.0055650.343550-1.368484
XSP21Jan22C465.00CALL465.00$2.30 / 2$3.93 / 390014.111100%0.104884-0.0204710.0070850.4373750.137185
XSP21Jan22P465.00PUT465.00$35.83 / 35$38.68 / 390013.987868%-0.895116-0.0200890.0070850.437375-1.315007
XSP21Jan22C464.00CALL464.00$2.85 / 457$3.01 / 4570013.561499%0.111604-0.0214080.0074090.4573690.145921
XSP21Jan22P464.00PUT464.00$35.04 / 35$37.89 / 390014.067845%-0.888396-0.0210260.0074090.457369-1.303148
XSP21Jan22C463.00CALL463.00$1.94 / 34$4.37 / 380013.665598%0.118643-0.0223600.0077380.4776970.155065
XSP21Jan22P463.00PUT463.00$34.26 / 33$37.11 / 380014.152346%-0.881357-0.0219790.0077380.477697-1.290881
XSP21Jan22C462.00CALL462.00$2.11 / 33$4.61 / 380013.726376%0.126005-0.0233260.0080730.4983180.164625
XSP21Jan22P462.00PUT462.00$33.45 / 33$36.28 / 380014.160824%-0.873995-0.0229460.0080730.498318-1.278199
XSP21Jan22C461.00CALL461.00$3.58 / 323$3.74 / 3230013.913965%0.133697-0.0243030.0084110.5191890.174605
XSP21Jan22P461.00PUT461.00$32.76 / 33$35.60 / 370014.353662%-0.866303-0.0239250.0084110.519189-1.265095
XSP21Jan22C460.00CALL460.00$3.85 / 306$4.02 / 4060014.041612%0.141724-0.0252910.0087520.5402640.185013
XSP21Jan22P460.00PUT460.00$34.35$31.99 / 32$34.80 / 370214.386688%-0.858276-0.0249130.0087520.540264-1.251564
XSP21Jan22C459.00CALL459.00$4.13 / 389$4.31 / 2890014.165782%0.150089-0.0262860.0090960.5614930.195853
XSP21Jan22P459.00PUT459.00$31.33 / 32$34.09 / 370014.544760%-0.849911-0.0259080.0090960.561493-1.237602
XSP21Jan22C458.00CALL458.00$4.44 / 272$4.61 / 2720014.305360%0.158796-0.0272850.0094410.5828240.207128
XSP21Jan22P458.00PUT458.00$30.59 / 31$33.37 / 360014.623910%-0.841204-0.0269090.0094410.582824-1.223204
XSP21Jan22C457.00CALL457.00$4.76 / 272$4.94 / 2720014.453378%0.167849-0.0282870.0097880.6042000.218841
XSP21Jan22P457.00PUT457.00$29.92 / 30$32.69 / 360014.765382%-0.832151-0.0279110.0097880.604200-1.208368
XSP21Jan22C456.00CALL456.00$5.09 / 255$5.28 / 2550014.596117%0.177248-0.0292880.0101340.6255620.230993
XSP21Jan22P456.00PUT456.00$29.26 / 30$32.02 / 360014.901667%-0.822752-0.0289130.0101340.625562-1.193093
XSP21Jan22C455.00CALL455.00$5.44 / 238$5.63 / 2380014.743068%0.186994-0.0302860.0104790.6468510.243584
XSP21Jan22P455.00PUT455.00$28.63 / 29$31.37 / 350015.055341%-0.813006-0.0299120.0104790.646851-1.177379
XSP21Jan22C454.00CALL454.00$4.59 / 29$7.09 / 350014.819372%0.197087-0.0312780.0108210.6680010.256613
XSP21Jan22P454.00PUT454.00$28.01 / 29$30.73 / 350015.202514%-0.802913-0.0309050.0108210.668001-1.161227
XSP21Jan22C453.00CALL453.00$6.19 / 221$6.38 / 2210015.050826%0.207527-0.0322600.0111610.6889460.270077
XSP21Jan22P453.00PUT453.00$27.41 / 28$30.12 / 350015.369067%-0.792473-0.0318880.0111610.688946-1.144640
XSP21Jan22C452.00CALL452.00$6.59 / 204$6.79 / 2040015.218070%0.218311-0.0332290.0114960.7096200.283972
XSP21Jan22P452.00PUT452.00$26.80 / 28$29.53 / 340015.524102%-0.781689-0.0328580.0114960.709620-1.127621
XSP21Jan22C451.00CALL451.00$7.01 / 204$7.20 / 2040015.381409%0.229435-0.0341830.0118250.7299510.298294
XSP21Jan22P451.00PUT451.00$26.24 / 28$28.93 / 340015.688566%-0.770565-0.0338130.0118250.729951-1.110177
XSP21Jan22C450.00CALL450.00$10.77$6.24 / 27$8.72 / 340215.484154%0.240896-0.0351180.0121480.7498710.313034
XSP21Jan22P450.00PUT450.00$25.70 / 27$28.36 / 340015.867531%-0.759104-0.0347480.0121480.749871-1.092314
XSP21Jan22C449.00CALL449.00$7.87 / 187$8.08 / 1870015.712168%0.252689-0.0360300.0124620.7693060.328185
XSP21Jan22P449.00PUT449.00$25.16 / 27$27.80 / 340016.039083%-0.747311-0.0356610.0124620.769306-1.074039
XSP21Jan22C448.00CALL448.00$8.33 / 170$8.54 / 1700015.885356%0.264805-0.0369160.0127680.7881850.343737
XSP21Jan22P448.00PUT448.00$24.63 / 26$27.26 / 330016.213836%-0.735195-0.0365480.0127680.788185-1.055365
XSP21Jan22C447.00CALL447.00$16.10$7.64 / 26$10.10 / 330116.011832%0.277238-0.0377730.0130640.8064350.359678
XSP21Jan22P447.00PUT447.00$24.12 / 26$26.73 / 330016.386659%-0.722762-0.0374050.0130640.806435-1.036301
XSP21Jan22C446.00CALL446.00$8.13 / 26$10.59 / 330016.191277%0.289979-0.0385970.0133480.8239840.375995
XSP21Jan22P446.00PUT446.00$23.62 / 26$26.21 / 330016.562146%-0.710021-0.0382300.0133480.823984-1.016861
XSP21Jan22C445.00CALL445.00$16.14$9.79 / 153$10.00 / 1530116.406532%0.303018-0.0393850.0136200.8407610.392673
XSP21Jan22P445.00PUT445.00$17.43$23.13 / 26$25.71 / 330116.741084%-0.696982-0.0390200.0136200.840761-0.997060
XSP21Jan22C444.00CALL444.00$10.31 / 153$10.52 / 1530016.592014%0.316342-0.0401340.0138780.8566960.409697
XSP21Jan22P444.00PUT444.00$22.66 / 25$25.22 / 330016.923694%-0.683658-0.0397690.0138780.856696-0.976913
XSP21Jan22C443.00CALL443.00$10.83 / 153$11.05 / 1530016.770314%0.329941-0.0408410.0141210.8717200.427047
XSP21Jan22P443.00PUT443.00$22.19 / 25$24.74 / 330017.099478%-0.670059-0.0404770.0141210.871720-0.956439
XSP21Jan22C442.00CALL442.00$11.37 / 136$11.59 / 1360016.952579%0.343799-0.0415020.0143490.8857660.444706
XSP21Jan22P442.00PUT442.00$22.95 / 102$23.22 / 1020017.364828%-0.656201-0.0411380.0143490.885766-0.935658
XSP21Jan22C441.00CALL441.00$11.92 / 136$12.14 / 1360017.133729%0.357902-0.0421140.0145600.8987710.462653
XSP21Jan22P441.00PUT441.00$21.95$22.53 / 102$22.76 / 1020117.554208%-0.642098-0.0417520.0145600.898771-0.914588
XSP21Jan22C440.00CALL440.00$12.48 / 136$12.70 / 1360017.314069%0.372235-0.0426750.0147520.9106730.480864
XSP21Jan22P440.00PUT440.00$22.00 / 119$22.40 / 1190017.727190%-0.627765-0.0423130.0147520.910673-0.893254
XSP21Jan22C439.00CALL439.00$13.05 / 136$13.28 / 1360017.500955%0.386781-0.0431820.0149260.9214150.499317
XSP21Jan22P439.00PUT439.00$21.67 / 119$21.90 / 1190017.923168%-0.613219-0.0428210.0149260.921415-0.871678
XSP21Jan22C438.00CALL438.00$13.64 / 136$13.86 / 1360017.682431%0.401520-0.0436320.0150810.9309430.517987
XSP21Jan22P438.00PUT438.00$19.57$21.20 / 119$21.50 / 1190118.082047%-0.598480-0.0432720.0150810.930943-0.849885
XSP21Jan22C437.00CALL437.00$14.23 / 136$14.46 / 1360017.868086%0.416436-0.0440230.0152150.9392080.536848
XSP21Jan22P437.00PUT437.00$20.85 / 119$21.08 / 1190018.287403%-0.583564-0.0436640.0152150.939208-0.827901
XSP21Jan22C436.00CALL436.00$14.83 / 119$15.06 / 1190018.048296%0.431507-0.0443530.0153270.9461650.555872
XSP21Jan22P436.00PUT436.00$19.28$20.40 / 119$20.70 / 1190018.451009%-0.568493-0.0439950.0153270.946165-0.805754
XSP21Jan22C435.00CALL435.00$19.40$15.45 / 119$15.67 / 1190118.233987%0.446714-0.0446200.0154180.9517740.575031
XSP21Jan22P435.00PUT435.00$20.07 / 119$20.30 / 1190018.656895%-0.553286-0.0442620.0154180.951774-0.783471
XSP21Jan22C434.00CALL434.00$16.07 / 119$16.29 / 1190018.415113%0.462035-0.0448230.0154870.9560020.594297
XSP21Jan22P434.00PUT434.00$19.69 / 119$19.92 / 1190018.837605%-0.537965-0.0444660.0154870.956002-0.761083
XSP21Jan22C433.00CALL433.00$20.20$16.69 / 119$16.92 / 1190118.592003%0.477448-0.0449590.0155320.9588190.613639
XSP21Jan22P433.00PUT433.00$19.32 / 119$19.55 / 1190019.019525%-0.522552-0.0446030.0155320.958819-0.738618
XSP21Jan22C432.00CALL432.00$17.33 / 119$17.56 / 1190018.777803%0.492930-0.0450290.0155550.9602030.633027
XSP21Jan22P432.00PUT432.00$18.96 / 119$19.19 / 1190019.202976%-0.507070-0.0446740.0155550.960203-0.716107
XSP21Jan22C431.00CALL431.00$17.97 / 119$18.20 / 1190018.951547%0.508459-0.0450310.0155540.9601380.652429
XSP21Jan22P431.00PUT431.00$18.60 / 119$18.83 / 1190019.379085%-0.491541-0.0446770.0155540.960138-0.693582
XSP21Jan22C430.00CALL430.00$18.62 / 119$18.85 / 1190019.125855%0.524011-0.0449650.0155290.9586140.671813
XSP21Jan22P430.00PUT430.00$18.25 / 119$18.48 / 1190019.554155%-0.475989-0.0446120.0155290.958614-0.671075
XSP21Jan22C429.00CALL429.00$19.20 / 119$19.60 / 1190019.309123%0.539563-0.0448310.0154810.9556280.691149
XSP21Jan22P429.00PUT429.00$20.25$17.91 / 119$18.14 / 1190219.735246%-0.460437-0.0444780.0154810.955628-0.648616
XSP21Jan22C428.00CALL428.00$19.94 / 119$20.17 / 1190019.473616%0.555090-0.0446280.0154090.9511830.710403
XSP21Jan22P428.00PUT428.00$17.58 / 136$17.81 / 1360019.913905%-0.444910-0.0442760.0154090.951183-0.626239
XSP21Jan22C427.00CALL427.00$20.61 / 119$20.84 / 1190019.645666%0.570569-0.0443580.0153130.9452890.729543
XSP21Jan22P427.00PUT427.00$17.25 / 136$17.48 / 1360020.087013%-0.429431-0.0440070.0153130.945289-0.603976
XSP21Jan22C426.00CALL426.00$21.20 / 119$21.60 / 1190019.814969%0.585977-0.0440200.0151950.9379650.748538
XSP21Jan22P426.00PUT426.00$16.93 / 136$17.15 / 1360020.257559%-0.414023-0.0436700.0151950.937965-0.581858
XSP21Jan22C425.00CALL425.00$21.97 / 119$22.20 / 1190019.986931%0.601289-0.0436170.0150530.9292320.767357
XSP21Jan22P425.00PUT425.00$16.61 / 136$16.84 / 1360020.430946%-0.398711-0.0432680.0150530.929232-0.559916
XSP21Jan22C424.00CALL424.00$22.66 / 119$22.89 / 1190020.156378%0.616482-0.0431500.0148890.9191220.785967
XSP21Jan22P424.00PUT424.00$12.92$16.30 / 136$16.53 / 1360120.602006%-0.383518-0.0428010.0148890.919122-0.538183
XSP21Jan22C423.00CALL423.00$23.35 / 102$23.58 / 1020020.318009%0.631533-0.0426200.0147040.9076710.804338
XSP21Jan22P423.00PUT423.00$16.00 / 136$16.22 / 1360020.770778%-0.368467-0.0422720.0147040.907671-0.516689
XSP21Jan22C422.00CALL422.00$24.05 / 102$24.28 / 1020020.482443%0.646420-0.0420290.0144970.8949220.822441
XSP21Jan22P422.00PUT422.00$15.70 / 136$15.92 / 1360020.937251%-0.353580-0.0416820.0144970.894922-0.495463
XSP21Jan22C421.00CALL421.00$24.76 / 102$24.99 / 1020020.654679%0.661121-0.0413800.0142710.8809240.840246
XSP21Jan22P421.00PUT421.00$15.41 / 136$15.63 / 1360021.111743%-0.338879-0.0410340.0142710.880924-0.474535
XSP21Jan22C420.00CALL420.00$29.77$24.25 / 26$26.78 / 330220.740346%0.675615-0.0406740.0140240.8657310.857725
XSP21Jan22P420.00PUT420.00$14.37$15.12 / 153$15.39 / 1530421.301901%-0.324385-0.0403290.0140240.865731-0.453933
XSP21Jan22C415.00CALL415.00$27.86 / 26$30.43 / 330021.533467%0.744293-0.0364150.0125400.7741100.939348
XSP21Jan22P415.00PUT415.00$13.77 / 170$13.98 / 1700022.100349%-0.255707-0.0360740.0125400.774110-0.356695
XSP21Jan22C410.00CALL410.00$31.61 / 27$34.21 / 340022.319215%0.805173-0.0312580.0107460.6633421.009426
XSP21Jan22P410.00PUT410.00$15.22$12.53 / 187$12.74 / 1870222.900991%-0.194827-0.0309210.0107460.663342-0.271002
XSP21Jan22C405.00CALL405.00$35.46 / 28$38.09 / 340023.068124%0.856867-0.0256920.0088110.5438931.066223
XSP21Jan22P405.00PUT405.00$11.05$10.20 / 28$12.65 / 340123.583299%-0.143133-0.0253590.0088110.543893-0.198590
XSP21Jan22C400.00CALL400.00$39.40 / 28$42.07 / 350023.792830%0.898848-0.0201960.0069010.4260141.109174
XSP21Jan22P400.00PUT400.00$10.37 / 238$10.56 / 2380024.432316%-0.101152-0.0198670.0069010.426014-0.140024
XSP21Jan22C395.00CALL395.00$43.44 / 29$46.13 / 350024.498570%0.931400-0.0151680.0051550.3182231.138815
XSP21Jan22P395.00PUT395.00$7.55$9.42 / 255$9.61 / 2550725.170237%-0.068600-0.0148430.0051550.318223-0.094768
XSP21Jan22C390.00CALL390.00$47.54 / 30$50.25 / 360025.155889%0.955461-0.0108770.0036660.2262901.156553
XSP21Jan22P390.00PUT390.00$6.93$8.56 / 289$8.74 / 2890725.899551%-0.044539-0.0105570.0036660.226290-0.061416
XSP21Jan22C385.00CALL385.00$51.74 / 31$54.47 / 360025.828038%0.972383-0.0074500.0024770.1529041.164334
XSP21Jan22P385.00PUT385.00$5.39$7.77 / 406$7.94 / 3060126.609727%-0.027617-0.0071340.0024770.152904-0.038019
XSP21Jan22C380.00CALL380.00$56.01 / 32$58.75 / 370026.483766%0.983685-0.0048840.0015870.0979801.164312
XSP21Jan22P380.00PUT380.00$5.61$7.06 / 440$7.23 / 4400227.334563%-0.016315-0.0045720.0015870.097980-0.022427