XSP.IN Option Chain

End of day data from May 6, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.02 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22C405.00CALL405.00$18.80$19.72 / 102$20.30 / 10215025.409013%0.600483-0.1439260.0101450.6068940.331545
XSP27Jun22C400.00CALL400.00$21.85$21.98 / 86$24.20 / 8615025.680653%0.651419-0.1384590.0097150.5811710.357761
XSP27Jun22P400.00PUT400.00$13.14$11.52 / 153$12.09 / 15315028.349749%-0.348581-0.1293410.0097150.581171-0.222359
XSP27Jun22P395.00PUT395.00$11.44$10.00 / 187$10.56 / 18715029.037497%-0.299652-0.1218190.0091280.546067-0.190467
XSP27Jun22P413.00PUT413.00$17.50$16.41 / 119$17.00 / 1191026.549309%-0.482959-0.1382610.0104690.626314-0.311333
XSP27Jun22P412.00PUT412.00$17.10$15.98 / 119$16.57 / 1191026.687519%-0.472500-0.1381610.0104540.625396-0.304324
XSP27Jun22C475.00CALL475.00$0.11 / 950$0.25 / 8500017.368705%0.070476-0.0491130.0035450.2120880.040535
XSP27Jun22P475.00PUT475.00$62.45 / 50$64.69 / 500025.840280%-0.929524-0.0382860.0035450.212088-0.648357
XSP27Jun22C470.00CALL470.00$0.22 / 799$0.38 / 7990017.602896%0.087290-0.0577990.0041690.2494310.050125
XSP27Jun22P470.00PUT470.00$57.58 / 50$59.82 / 500024.862273%-0.912710-0.0470860.0041690.249431-0.631516
XSP27Jun22C465.00CALL465.00$0.39 / 731$0.60 / 7310017.929502%0.107158-0.0672410.0048470.2899620.061426
XSP27Jun22P465.00PUT465.00$52.80 / 51$55.03 / 510024.094168%-0.892842-0.0566410.0048470.289962-0.612963
XSP27Jun22C460.00CALL460.00$0.67 / 646$0.93 / 6460018.338684%0.130361-0.0772970.0055670.3330540.074586
XSP27Jun22P460.00PUT460.00$48.12 / 52$50.35 / 520023.523232%-0.869639-0.0668120.0055670.333054-0.592552
XSP27Jun22C455.00CALL455.00$1.09 / 561$1.41 / 5610018.798312%0.157134-0.0877690.0063160.3778270.089721
XSP27Jun22P455.00PUT455.00$43.59 / 53$45.83 / 530023.200208%-0.842866-0.0773970.0063160.377827-0.570165
XSP27Jun22C450.00CALL450.00$1.70 / 459$2.08 / 4590019.318672%0.187642-0.0983970.0070730.4231460.106904
XSP27Jun22P450.00PUT450.00$39.23 / 55$41.46 / 550023.028872%-0.812358-0.0881390.0070730.423146-0.545731
XSP27Jun22C445.00CALL445.00$2.55 / 357$2.99 / 3570019.914313%0.221958-0.1088690.0078170.4676390.126152
XSP27Jun22P445.00PUT445.00$35.10 / 57$37.33 / 570023.081205%-0.778042-0.0987260.0078170.467639-0.519231
XSP27Jun22C440.00CALL440.00$3.68 / 289$4.17 / 2890020.568973%0.260046-0.1188270.0085210.5097440.147414
XSP27Jun22P440.00PUT440.00$31.24 / 60$33.47 / 600023.322637%-0.739954-0.1087980.0085210.509744-0.490717
XSP27Jun22C435.00CALL435.00$5.12 / 238$5.64 / 2380021.269713%0.301736-0.1278840.0091570.5477780.170562
XSP27Jun22P435.00PUT435.00$27.68 / 64$29.91 / 640023.727339%-0.698264-0.1179690.0091570.547778-0.460318
XSP27Jun22C434.00CALL434.00$5.44 / 221$5.98 / 2210021.420234%0.310482-0.1295520.0092730.5547440.175401
XSP27Jun22P434.00PUT434.00$27.00 / 65$29.23 / 650023.815147%-0.689518-0.1196600.0092730.554744-0.454029
XSP27Jun22C433.00CALL433.00$5.78 / 221$6.32 / 2210021.565241%0.319357-0.1311660.0093850.5614660.180305
XSP27Jun22P433.00PUT433.00$26.35 / 66$28.58 / 660023.939648%-0.680643-0.1212960.0093850.561466-0.447675
XSP27Jun22C432.00CALL432.00$6.13 / 204$6.67 / 2040021.707236%0.328357-0.1327210.0094930.5679280.185271
XSP27Jun22P432.00PUT432.00$25.67 / 67$27.89 / 670023.979177%-0.671643-0.1228740.0094930.567928-0.441258
XSP27Jun22C431.00CALL431.00$6.49 / 204$7.04 / 2040021.855325%0.337479-0.1342150.0095970.5741190.190299
XSP27Jun22P431.00PUT431.00$25.08 / 67$27.31 / 670024.182374%-0.662521-0.1243910.0095970.574119-0.434781
XSP27Jun22C430.00CALL430.00$6.86 / 187$7.42 / 1870022.000520%0.346720-0.1356450.0096960.5800250.195384
XSP27Jun22P430.00PUT430.00$24.40 / 68$26.63 / 680024.200649%-0.653280-0.1258430.0096960.580025-0.428245
XSP27Jun22C429.00CALL429.00$7.25 / 187$7.81 / 1870022.151364%0.356074-0.1370080.0097890.5856340.200524
XSP27Jun22P429.00PUT429.00$23.78 / 69$26.01 / 690024.305846%-0.643926-0.1272290.0097890.585634-0.421655
XSP27Jun22C428.00CALL428.00$7.65 / 170$8.21 / 1700022.296073%0.365538-0.1383000.0098780.5909320.205717
XSP27Jun22P428.00PUT428.00$23.23 / 70$25.46 / 700024.512138%-0.634462-0.1285440.0098780.590932-0.415011
XSP27Jun22C427.00CALL427.00$8.05 / 170$8.62 / 1700022.431719%0.375107-0.1395200.0099610.5959100.210959
XSP27Jun22P427.00PUT427.00$22.61 / 72$24.84 / 720024.582304%-0.624893-0.1297870.0099610.595910-0.408319
XSP27Jun22C426.00CALL426.00$8.47 / 170$9.05 / 1700022.581616%0.384776-0.1406650.0100390.6005530.216248
XSP27Jun22P426.00PUT426.00$22.01 / 73$24.24 / 730024.669314%-0.615224-0.1309540.0100390.600553-0.401580
XSP27Jun22C425.00CALL425.00$8.90 / 153$9.48 / 1530022.720449%0.394540-0.1417310.0101110.6048530.221580
XSP27Jun22P425.00PUT425.00$21.44 / 74$23.67 / 740024.789238%-0.605460-0.1320440.0101110.604853-0.394797
XSP27Jun22C424.00CALL424.00$9.34 / 153$9.93 / 1530022.865106%0.404394-0.1427170.0101760.6087970.226952
XSP27Jun22P424.00PUT424.00$20.88 / 75$23.11 / 750024.908645%-0.595606-0.1330530.0101760.608797-0.387975
XSP27Jun22C423.00CALL423.00$9.79 / 153$10.38 / 1530022.999181%0.414333-0.1436200.0102360.6123770.232361
XSP27Jun22P423.00PUT423.00$21.28 / 102$21.85 / 1020025.223116%-0.585667-0.1339780.0102360.612377-0.381116
XSP27Jun22C422.00CALL422.00$10.26 / 136$10.85 / 1360023.147451%0.424350-0.1444380.0102900.6155810.237803
XSP27Jun22P422.00PUT422.00$20.75 / 102$21.32 / 1020025.356966%-0.575650-0.1348190.0102900.615581-0.374223
XSP27Jun22C421.00CALL421.00$10.73 / 136$11.33 / 1360023.285522%0.434441-0.1451690.0103370.6184020.243275
XSP27Jun22P421.00PUT421.00$20.22 / 102$20.80 / 1020025.483229%-0.565559-0.1355730.0103370.618402-0.367302
XSP27Jun22C420.00CALL420.00$11.22 / 136$11.82 / 1360023.431961%0.444599-0.1458110.0103780.6208320.248772
XSP27Jun22P420.00PUT420.00$19.71 / 119$20.29 / 1190025.613831%-0.555401-0.1362370.0103780.620832-0.360354
XSP27Jun22C419.00CALL419.00$11.72 / 136$12.31 / 1360023.563095%0.454817-0.1463620.0104120.6228610.254291
XSP27Jun22P419.00PUT419.00$19.21 / 119$19.79 / 1190025.748515%-0.545183-0.1368110.0104120.622861-0.353385
XSP27Jun22C418.00CALL418.00$12.22 / 136$12.82 / 1360023.697038%0.465090-0.1468200.0104390.6244840.259828
XSP27Jun22P418.00PUT418.00$18.72 / 119$19.30 / 1190025.882734%-0.534910-0.1372920.0104390.624484-0.346397
XSP27Jun22C417.00CALL417.00$12.74 / 119$13.34 / 1190023.837257%0.475411-0.1471840.0104590.6256950.265379
XSP27Jun22P417.00PUT417.00$18.24 / 119$18.82 / 1190026.016878%-0.524589-0.1376780.0104590.625695-0.339396
XSP27Jun22C416.00CALL416.00$13.27 / 119$13.87 / 1190023.976133%0.485774-0.1474520.0104720.6264870.270940
XSP27Jun22P416.00PUT416.00$17.76 / 119$18.35 / 1190026.143287%-0.514226-0.1379700.0104720.626487-0.332385
XSP27Jun22C415.00CALL415.00$13.81 / 119$14.41 / 1190024.114003%0.496171-0.1476240.0104780.6268570.276507
XSP27Jun22P415.00PUT415.00$17.30 / 119$17.89 / 1190026.278179%-0.503829-0.1381640.0104780.626857-0.325368
XSP27Jun22C414.00CALL414.00$14.36 / 119$14.96 / 1190024.251143%0.506595-0.1476990.0104770.6268000.282075
XSP27Jun22P414.00PUT414.00$16.85 / 119$17.44 / 1190026.413780%-0.493405-0.1382620.0104770.626800-0.318349
XSP27Jun22C413.00CALL413.00$14.92 / 119$15.51 / 1190024.379174%0.517041-0.1476750.0104690.6263140.287641
XSP27Jun22C412.00CALL412.00$15.48 / 119$16.08 / 1190024.508160%0.527500-0.1475520.0104540.6253960.293199
XSP27Jun22C411.00CALL411.00$16.06 / 119$16.66 / 1190024.644428%0.537965-0.1473310.0104310.6240450.298746
XSP27Jun22P411.00PUT411.00$15.56 / 119$16.15 / 1190026.826693%-0.462035-0.1379620.0104310.624045-0.297327
XSP27Jun22C410.00CALL410.00$16.65 / 119$17.24 / 1190024.772801%0.548429-0.1470100.0104020.6222610.304278
XSP27Jun22P410.00PUT410.00$15.15 / 119$15.74 / 1190026.966988%-0.451571-0.1376640.0104020.622261-0.290345
XSP27Jun22C409.00CALL409.00$17.24 / 119$17.84 / 1190024.901444%0.558886-0.1465900.0103650.6200450.309789
XSP27Jun22P409.00PUT409.00$14.75 / 136$15.33 / 1360027.100854%-0.441114-0.1372670.0103650.620045-0.283383
XSP27Jun22C408.00CALL408.00$17.85 / 119$18.44 / 1190025.030488%0.569327-0.1460710.0103200.6173970.315276
XSP27Jun22P408.00PUT408.00$14.35 / 136$14.94 / 1360027.236436%-0.430673-0.1367710.0103200.617397-0.276446
XSP27Jun22C407.00CALL407.00$18.47 / 119$19.05 / 1190025.160005%0.579745-0.1454540.0102690.6143200.320734
XSP27Jun22P407.00PUT407.00$13.97 / 136$14.55 / 1360027.373827%-0.420255-0.1361760.0102690.614320-0.269538
XSP27Jun22C406.00CALL406.00$19.09 / 119$19.68 / 1190025.290012%0.590133-0.1447380.0102100.6108180.326158
XSP27Jun22P406.00PUT406.00$13.59 / 136$14.18 / 1360027.513069%-0.409867-0.1354840.0102100.610818-0.262663
XSP27Jun22P405.00PUT405.00$13.22 / 136$13.81 / 1360027.650953%-0.399517-0.1346950.0101450.606894-0.255826
XSP27Jun22C404.00CALL404.00$20.36 / 102$20.94 / 1020025.533679%0.610789-0.1430180.0100720.6025550.336890
XSP27Jun22P404.00PUT404.00$12.87 / 136$13.45 / 1360027.794300%-0.389211-0.1338090.0100720.602555-0.249031
XSP27Jun22C403.00CALL403.00$19.99 / 90$22.21 / 900025.327575%0.621043-0.1420160.0099930.5978050.342188
XSP27Jun22P403.00PUT403.00$12.52 / 153$13.10 / 1530027.934396%-0.378957-0.1328300.0099930.597805-0.242283
XSP27Jun22C402.00CALL402.00$20.65 / 89$22.87 / 890025.454444%0.631237-0.1409210.0099070.5926530.347435
XSP27Jun22P402.00PUT402.00$12.17 / 153$12.75 / 1530028.061013%-0.368763-0.1317580.0099070.592653-0.235585
XSP27Jun22C401.00CALL401.00$21.32 / 87$23.55 / 870025.591904%0.641365-0.1397340.0098140.5871050.352628
XSP27Jun22P401.00PUT401.00$11.84 / 153$12.42 / 1530028.207720%-0.358635-0.1305940.0098140.587105-0.228942
XSP27Jun22C399.00CALL399.00$22.66 / 84$24.88 / 840025.797252%0.661393-0.1370960.0096090.5748600.362831
XSP27Jun22P399.00PUT399.00$11.20 / 170$11.77 / 1700028.487210%-0.338607-0.1280010.0096090.574860-0.215838
XSP27Jun22C398.00CALL398.00$23.36 / 83$25.58 / 830025.934031%0.671279-0.1356480.0094980.5681820.367834
XSP27Jun22P398.00PUT398.00$10.89 / 170$11.46 / 1700028.628812%-0.328721-0.1265760.0094980.568182-0.209385
XSP27Jun22C397.00CALL397.00$24.02 / 82$26.24 / 820025.986217%0.681071-0.1341180.0093800.5611490.372766
XSP27Jun22P397.00PUT397.00$10.59 / 170$11.15 / 1700028.766187%-0.318929-0.1250690.0093800.561149-0.203003
XSP27Jun22C396.00CALL396.00$24.74 / 81$26.96 / 810026.129392%0.690763-0.1325090.0092570.5537730.377623
XSP27Jun22P396.00PUT396.00$10.29 / 170$10.85 / 1700028.899433%-0.309237-0.1234820.0092570.553773-0.196695
XSP27Jun22C395.00CALL395.00$25.43 / 79$27.65 / 790026.204844%0.700348-0.1308220.0091280.5460670.382402
XSP27Jun22C394.00CALL394.00$26.16 / 78$28.38 / 780026.338086%0.709820-0.1290620.0089940.5380430.387098
XSP27Jun22P394.00PUT394.00$9.72 / 187$10.28 / 1870029.180755%-0.290180-0.1200810.0089940.538043-0.184320
XSP27Jun22C393.00CALL393.00$26.92 / 77$29.14 / 770026.513098%0.719172-0.1272320.0088550.5297160.391709
XSP27Jun22P393.00PUT393.00$9.45 / 187$10.00 / 1870029.325594%-0.280828-0.1182730.0088550.529716-0.178259
XSP27Jun22C392.00CALL392.00$27.63 / 76$29.86 / 760026.591841%0.728400-0.1253340.0087110.5211010.396230
XSP27Jun22P392.00PUT392.00$9.18 / 204$9.73 / 2040029.462202%-0.271600-0.1163980.0087110.521101-0.172287
XSP27Jun22C391.00CALL391.00$28.37 / 75$30.60 / 750026.704561%0.737497-0.1233720.0085620.5122130.400660
XSP27Jun22P391.00PUT391.00$8.92 / 204$9.46 / 2040029.595797%-0.262503-0.1144590.0085620.512213-0.166408
XSP27Jun22C390.00CALL390.00$29.12 / 74$31.34 / 740026.809863%0.746458-0.1213490.0084090.5030680.404994
XSP27Jun22P390.00PUT390.00$8.67 / 221$9.21 / 2210029.745605%-0.253542-0.1124600.0084090.503068-0.160623
XSP27Jun22C389.00CALL389.00$29.85 / 74$32.07 / 740026.876994%0.755278-0.1192710.0082520.4936810.409230
XSP27Jun22P389.00PUT389.00$8.42 / 221$8.96 / 2210029.884049%-0.244722-0.1104040.0082520.493681-0.154937
XSP27Jun22C388.00CALL388.00$30.60 / 73$32.83 / 730026.973934%0.763953-0.1171390.0080920.4840710.413365
XSP27Jun22P388.00PUT388.00$8.18 / 221$8.71 / 2210030.020124%-0.236047-0.1082950.0080920.484071-0.149351
XSP27Jun22C387.00CALL387.00$31.41 / 72$33.64 / 720027.167780%0.772476-0.1149580.0079270.4742530.417397
XSP27Jun22P387.00PUT387.00$7.95 / 238$8.47 / 2380030.163623%-0.227524-0.1061370.0079270.474253-0.143869
XSP27Jun22C386.00CALL386.00$32.16 / 71$34.39 / 710027.229740%0.780845-0.1127320.0077600.4642450.421323
XSP27Jun22P386.00PUT386.00$7.72 / 238$8.24 / 2380030.305351%-0.219155-0.1039340.0077600.464245-0.138492
XSP27Jun22C385.00CALL385.00$32.94 / 70$35.16 / 700027.326300%0.789056-0.1104660.0075900.4540650.425142
XSP27Jun22P385.00PUT385.00$7.50 / 238$8.02 / 2380030.455366%-0.210944-0.1016900.0075900.454065-0.133224
XSP27Jun22C384.00CALL384.00$33.74 / 70$35.96 / 700027.463139%0.797104-0.1081620.0074170.4437310.428850
XSP27Jun22P384.00PUT384.00$7.29 / 255$7.80 / 2550030.602488%-0.202896-0.0994090.0074170.443731-0.128065
XSP27Jun22C383.00CALL383.00$34.53 / 69$36.76 / 690027.574720%0.804985-0.1058250.0072420.4332610.432446
XSP27Jun22P383.00PUT383.00$7.08 / 255$7.58 / 2550030.743318%-0.195015-0.0970950.0072420.433261-0.123018
XSP27Jun22C382.00CALL382.00$35.32 / 68$37.55 / 680027.665071%0.812698-0.1034600.0070650.4226730.435929
XSP27Jun22P382.00PUT382.00$6.87 / 272$7.37 / 2720030.878863%-0.187302-0.0947530.0070650.422673-0.118085
XSP27Jun22C381.00CALL381.00$36.08 / 68$38.30 / 680027.661672%0.820238-0.1010700.0068870.4119850.439297
XSP27Jun22P381.00PUT381.00$6.67 / 272$7.17 / 2720031.024708%-0.179762-0.0923850.0068870.411985-0.113267
XSP27Jun22C380.00CALL380.00$36.93 / 67$39.16 / 670027.870553%0.827604-0.0986600.0067070.4012150.442549
XSP27Jun22P380.00PUT380.00$6.48 / 272$6.97 / 2720031.169978%-0.172396-0.0899980.0067070.401215-0.108565
XSP27Jun22C379.00CALL379.00$37.73 / 67$39.96 / 670027.939117%0.834793-0.0962330.0065260.3903820.445684
XSP27Jun22P379.00PUT379.00$6.30 / 289$6.78 / 2890031.327118%-0.165207-0.0875940.0065260.390382-0.103980
XSP27Jun22C378.00CALL378.00$38.57 / 66$40.79 / 660028.076591%0.841804-0.0937940.0063440.3795040.448700
XSP27Jun22P378.00PUT378.00$6.11 / 289$6.60 / 2890031.473790%-0.158196-0.0851780.0063440.379504-0.099513
XSP27Jun22C377.00CALL377.00$39.38 / 65$41.60 / 650028.141032%0.848634-0.0913470.0061610.3685970.451597
XSP27Jun22P377.00PUT377.00$5.94 / 306$6.41 / 3060031.619005%-0.151366-0.0827530.0061610.368597-0.095166
XSP27Jun22C376.00CALL376.00$40.22 / 65$42.44 / 650028.267781%0.855282-0.0888950.0059790.3576810.454375
XSP27Jun22P376.00PUT376.00$5.77 / 306$6.24 / 3060031.777969%-0.144718-0.0803240.0059790.357681-0.090938
XSP27Jun22C375.00CALL375.00$41.05 / 64$43.28 / 640028.367867%0.861748-0.0864430.0057970.3467720.457033
XSP27Jun22P375.00PUT375.00$5.60 / 323$6.07 / 3230031.925781%-0.138252-0.0778960.0057970.346772-0.086829
XSP27Jun22C370.00CALL370.00$45.22 / 62$47.45 / 620028.646718%0.891324-0.0743140.0048960.2929150.468527
XSP27Jun22P370.00PUT370.00$4.84 / 357$5.29 / 3570032.703127%-0.108676-0.0658800.0048960.292915-0.068084
XSP27Jun22C365.00CALL365.00$49.62 / 60$51.85 / 600029.230872%0.916356-0.0627170.0040380.2415860.477080
XSP27Jun22P365.00PUT365.00$4.19 / 391$4.61 / 3910033.505211%-0.083644-0.0543970.0040380.241586-0.052280
XSP27Jun22C360.00CALL360.00$54.01 / 59$56.23 / 590029.434172%0.937038-0.0520140.0032490.1943660.482840
XSP27Jun22P360.00PUT360.00$3.65 / 425$4.04 / 4250034.387001%-0.062962-0.0438080.0032490.194366-0.039268
XSP27Jun22C355.00CALL355.00$58.58 / 57$60.81 / 570029.979731%0.953703-0.0424700.0025470.1523880.486040
XSP27Jun22P355.00PUT355.00$3.19 / 476$3.55 / 4760035.302183%-0.046297-0.0343780.0025470.152388-0.028816