XSP.IN Option Chain

End of day data from May 9, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22C455.00CALL455.00$1.03$0.62 / 780$0.84 / 6801021.501319%0.078857-0.0529810.0041340.2172430.041440
XSP27Jun22C445.00CALL445.00$2.19$1.44 / 510$1.75 / 5101022.402487%0.122330-0.0731640.0057010.2995410.064050
XSP27Jun22P365.00PUT365.00$5.35$6.49 / 289$6.91 / 2891034.162903%-0.144464-0.0795170.0063920.335867-0.082749
XSP27Jun22P355.00PUT355.00$4.07$4.92 / 357$5.30 / 3571035.923015%-0.084998-0.0545570.0043750.229875-0.048444
XSP27Jun22C475.00CALL475.00$0.08 / 850$0.20 / 9500020.729344%0.029011-0.0237870.0018600.0977590.015334
XSP27Jun22P475.00PUT475.00$74.57 / 50$76.70 / 500023.191203%-0.970989-0.0131930.0018600.097759-0.634625
XSP27Jun22C470.00CALL470.00$0.15 / 850$0.27 / 8500020.792757%0.037802-0.0295970.0023140.1215770.019955
XSP27Jun22P470.00PUT470.00$69.61 / 50$71.74 / 500022.385315%-0.962198-0.0191140.0023140.121577-0.623163
XSP27Jun22C465.00CALL465.00$0.24 / 999$0.39 / 7990020.905825%0.048784-0.0363890.0028430.1493950.025716
XSP27Jun22P465.00PUT465.00$64.77 / 50$66.90 / 500022.566202%-0.951216-0.0260170.0028430.149395-0.610560
XSP27Jun22C460.00CALL460.00$0.39 / 848$0.57 / 7480021.150460%0.062337-0.0441890.0034510.1813130.032811
XSP27Jun22P460.00PUT460.00$59.96 / 51$62.08 / 510022.543439%-0.937663-0.0339300.0034510.181313-0.596622
XSP27Jun22P455.00PUT455.00$55.19 / 51$57.32 / 510022.483259%-0.921143-0.0428330.0041340.217243-0.581153
XSP27Jun22C450.00CALL450.00$0.96 / 612$1.22 / 6120021.916305%0.098733-0.0626870.0048880.2568560.051794
XSP27Jun22P450.00PUT450.00$50.57 / 52$52.69 / 520022.736424%-0.901267-0.0526500.0048880.256856-0.563957
XSP27Jun22P445.00PUT445.00$45.99 / 54$48.13 / 540022.776785%-0.877670-0.0632390.0057010.299541-0.544859
XSP27Jun22C440.00CALL440.00$2.10 / 425$2.45 / 4250022.937637%0.149957-0.0841920.0065540.3443760.078353
XSP27Jun22P440.00PUT440.00$41.69 / 55$43.82 / 550023.276300%-0.850043-0.0743780.0065540.344376-0.523714
XSP27Jun22C435.00CALL435.00$2.97 / 357$3.37 / 3570023.540805%0.181842-0.0954740.0074250.3901210.094799
XSP27Jun22P435.00PUT435.00$37.55 / 58$39.68 / 580023.726472%-0.818158-0.0857720.0074250.390121-0.500426
XSP27Jun22C434.00CALL434.00$3.17 / 340$3.58 / 3400023.661717%0.188742-0.0977300.0075980.3992480.098350
XSP27Jun22P434.00PUT434.00$36.75 / 58$38.88 / 580023.824823%-0.811258-0.0880500.0075980.399248-0.495507
XSP27Jun22C433.00CALL433.00$3.39 / 323$3.80 / 3230023.798735%0.195818-0.0999770.0077710.4083380.101987
XSP27Jun22P433.00PUT433.00$35.97 / 59$38.10 / 590023.956266%-0.804182-0.0903200.0077710.408338-0.490501
XSP27Jun22C432.00CALL432.00$3.61 / 323$4.03 / 3230023.924129%0.203070-0.1022140.0079430.4173750.105712
XSP27Jun22P432.00PUT432.00$35.19 / 59$37.32 / 590024.061325%-0.796930-0.0925790.0079430.417375-0.485408
XSP27Jun22C431.00CALL431.00$3.84 / 306$4.27 / 3060024.052593%0.210496-0.1044360.0081140.4263460.109523
XSP27Jun22P431.00PUT431.00$34.45 / 60$36.58 / 600024.241971%-0.789504-0.0948230.0081140.426346-0.480229
XSP27Jun22C430.00CALL430.00$4.09 / 289$4.52 / 2890024.193896%0.218098-0.1066400.0082830.4352350.113421
XSP27Jun22P430.00PUT430.00$33.72 / 60$35.85 / 600024.418530%-0.781902-0.0970490.0082830.435235-0.474963
XSP27Jun22C429.00CALL429.00$4.34 / 289$4.78 / 2890024.322116%0.225873-0.1088220.0084510.4440290.117404
XSP27Jun22P429.00PUT429.00$32.95 / 61$35.08 / 610024.486868%-0.774127-0.0992540.0084510.444029-0.469612
XSP27Jun22C428.00CALL428.00$4.61 / 272$5.05 / 2720024.463810%0.233822-0.1109790.0086160.4527110.121471
XSP27Jun22P428.00PUT428.00$32.20 / 62$34.33 / 620024.578716%-0.766178-0.1014320.0086160.452711-0.464176
XSP27Jun22C427.00CALL427.00$4.88 / 255$5.33 / 2550024.592618%0.241942-0.1131060.0087790.4612660.125622
XSP27Jun22P427.00PUT427.00$31.52 / 62$33.65 / 620024.799567%-0.758058-0.1035820.0087790.461266-0.458657
XSP27Jun22C426.00CALL426.00$5.17 / 255$5.63 / 2550024.745754%0.250233-0.1152000.0089390.4696780.129855
XSP27Jun22P426.00PUT426.00$30.80 / 63$32.93 / 630024.914264%-0.749767-0.1056990.0089390.469678-0.453055
XSP27Jun22C425.00CALL425.00$5.46 / 238$5.93 / 2380024.874464%0.258692-0.1172580.0090960.4779320.134170
XSP27Jun22P425.00PUT425.00$30.07 / 64$32.20 / 640024.990163%-0.741308-0.1077790.0090960.477932-0.447372
XSP27Jun22C424.00CALL424.00$5.77 / 238$6.24 / 2380025.016597%0.267317-0.1192750.0092500.4860120.138565
XSP27Jun22P424.00PUT424.00$29.38 / 65$31.51 / 650025.123950%-0.732683-0.1098180.0092500.486012-0.441609
XSP27Jun22C423.00CALL423.00$6.09 / 221$6.56 / 2210025.156201%0.276105-0.1212480.0094000.4939010.143038
XSP27Jun22P423.00PUT423.00$28.72 / 66$30.85 / 660025.297833%-0.723895-0.1118130.0094000.493901-0.435768
XSP27Jun22C422.00CALL422.00$6.42 / 204$6.90 / 2210025.305218%0.285055-0.1231720.0095460.5015840.147587
XSP27Jun22P422.00PUT422.00$28.05 / 66$30.18 / 660025.434181%-0.714945-0.1137590.0095460.501584-0.429850
XSP27Jun22C421.00CALL421.00$6.76 / 204$7.24 / 2040025.444086%0.294162-0.1250430.0096880.5090450.152211
XSP27Jun22P421.00PUT421.00$27.31 / 67$29.48 / 670025.453277%-0.705838-0.1156530.0096880.509045-0.423858
XSP27Jun22C420.00CALL420.00$7.11 / 187$7.61 / 2040025.601950%0.303423-0.1268590.0098250.5162680.156907
XSP27Jun22P420.00PUT420.00$26.74 / 68$28.87 / 680025.704140%-0.696577-0.1174910.0098250.516268-0.417793
XSP27Jun22C419.00CALL419.00$7.47 / 187$7.97 / 1870025.735098%0.312835-0.1286140.0099580.5232360.161674
XSP27Jun22P419.00PUT419.00$26.10 / 69$28.23 / 690025.833894%-0.687165-0.1192690.0099580.523236-0.411659
XSP27Jun22C418.00CALL418.00$7.85 / 187$8.35 / 1870025.890732%0.322394-0.1303060.0100850.5299350.166508
XSP27Jun22P418.00PUT418.00$25.48 / 70$27.60 / 700025.976758%-0.677606-0.1209830.0100850.529935-0.405456
XSP27Jun22C417.00CALL417.00$8.23 / 170$8.74 / 1700026.035274%0.332095-0.1319300.0102070.5363490.171407
XSP27Jun22P417.00PUT417.00$24.86 / 71$26.99 / 710026.118306%-0.667905-0.1226290.0102070.536349-0.399188
XSP27Jun22C416.00CALL416.00$8.63 / 170$9.14 / 1700026.188270%0.341933-0.1334830.0103240.5424620.176369
XSP27Jun22P416.00PUT416.00$24.26 / 72$26.38 / 720026.259355%-0.658067-0.1242040.0103240.542462-0.392858
XSP27Jun22C415.00CALL415.00$9.04 / 170$9.55 / 1700026.340443%0.351904-0.1349610.0104340.5482610.181390
XSP27Jun22P415.00PUT415.00$23.66 / 73$25.79 / 730026.399862%-0.648096-0.1257050.0104340.548261-0.386469
XSP27Jun22C414.00CALL414.00$9.45 / 153$9.97 / 1530026.482905%0.362002-0.1363600.0105380.5537300.186468
XSP27Jun22P414.00PUT414.00$23.06 / 74$25.19 / 740026.513100%-0.637998-0.1271270.0105380.553730-0.380023
XSP27Jun22C413.00CALL413.00$9.88 / 153$10.40 / 1530026.633610%0.372222-0.1376780.0106360.5588560.191599
XSP27Jun22P413.00PUT413.00$17.50$22.52 / 75$24.64 / 750126.705769%-0.627778-0.1284670.0106360.558856-0.373524
XSP27Jun22C412.00CALL412.00$10.32 / 153$10.84 / 1530026.783666%0.382558-0.1389110.0107270.5636250.196779
XSP27Jun22P412.00PUT412.00$17.10$21.95 / 76$24.08 / 760126.844576%-0.617442-0.1297220.0107270.563625-0.366975
XSP27Jun22C411.00CALL411.00$10.77 / 136$11.30 / 1360026.941908%0.393003-0.1400550.0108100.5680250.202006
XSP27Jun22P411.00PUT411.00$22.32 / 102$22.83 / 1020027.183450%-0.606997-0.1308890.0108100.568025-0.360380
XSP27Jun22C410.00CALL410.00$11.24 / 136$11.76 / 1360027.099648%0.403552-0.1411090.0108870.5720430.207275
XSP27Jun22P410.00PUT410.00$21.79 / 102$22.29 / 1020027.337885%-0.596448-0.1319640.0108870.572043-0.353742
XSP27Jun22C409.00CALL409.00$11.71 / 136$12.23 / 1360027.248414%0.414198-0.1420680.0109560.5756670.212583
XSP27Jun22P409.00PUT409.00$21.26 / 119$21.77 / 1190027.492170%-0.585802-0.1329450.0109560.575667-0.347066
XSP27Jun22C408.00CALL408.00$12.19 / 136$12.72 / 1360027.405646%0.424933-0.1429300.0110170.5788870.217926
XSP27Jun22P408.00PUT408.00$20.74 / 119$21.25 / 1190027.637865%-0.575067-0.1338300.0110170.578887-0.340354
XSP27Jun22C407.00CALL407.00$12.68 / 136$13.21 / 1360027.556602%0.435751-0.1436930.0110700.5816910.223299
XSP27Jun22P407.00PUT407.00$20.24 / 119$20.75 / 1190027.803275%-0.564249-0.1346150.0110700.581691-0.333613
XSP27Jun22C406.00CALL406.00$13.18 / 136$13.71 / 1360027.701843%0.446644-0.1443540.0111160.5840720.228699
XSP27Jun22P406.00PUT406.00$19.74 / 119$20.25 / 1190027.945855%-0.553356-0.1352990.0111160.584072-0.326844
XSP27Jun22C405.00CALL405.00$18.80$13.70 / 119$14.23 / 11901527.868722%0.457604-0.1449110.0111530.5860200.234122
XSP27Jun22P405.00PUT405.00$19.25 / 119$19.77 / 1190028.101749%-0.542396-0.1358780.0111530.586020-0.320054
XSP27Jun22C404.00CALL404.00$14.22 / 119$14.75 / 1190028.018601%0.468624-0.1453630.0111820.5875270.239561
XSP27Jun22P404.00PUT404.00$18.77 / 119$19.29 / 1190028.249342%-0.531376-0.1363520.0111820.587527-0.313246
XSP27Jun22C403.00CALL403.00$14.75 / 119$15.28 / 1190028.168902%0.479696-0.1457070.0112020.5885870.245014
XSP27Jun22P403.00PUT403.00$18.31 / 119$18.82 / 1190028.405998%-0.520304-0.1367190.0112020.588587-0.306425
XSP27Jun22C402.00CALL402.00$15.29 / 119$15.82 / 1190028.319917%0.490810-0.1459420.0112130.5891940.250476
XSP27Jun22P402.00PUT402.00$17.85 / 119$18.37 / 1190028.563506%-0.509190-0.1369760.0112130.589194-0.299595
XSP27Jun22C401.00CALL401.00$15.84 / 119$16.37 / 1190028.471887%0.501960-0.1460670.0112160.5893440.255941
XSP27Jun22P401.00PUT401.00$17.39 / 119$17.92 / 1190028.705140%-0.498040-0.1371240.0112160.589344-0.292761
XSP27Jun22C400.00CALL400.00$21.85$16.40 / 119$16.93 / 11901528.622909%0.513136-0.1460810.0112100.5890310.261406
XSP27Jun22P400.00PUT400.00$13.14$16.95 / 119$17.48 / 11901528.854246%-0.486864-0.1371600.0112100.589031-0.285928
XSP27Jun22C399.00CALL399.00$16.97 / 119$17.49 / 1190028.769911%0.524329-0.1459830.0111950.5882550.266865
XSP27Jun22P399.00PUT399.00$16.52 / 119$17.05 / 1190029.008041%-0.475671-0.1370840.0111950.588255-0.279100
XSP27Jun22C398.00CALL398.00$17.54 / 119$18.07 / 1190028.918543%0.535531-0.1457730.0111720.5870120.272314
XSP27Jun22P398.00PUT398.00$16.11 / 119$16.62 / 1190029.164049%-0.464469-0.1368960.0111720.587012-0.272284
XSP27Jun22C397.00CALL397.00$18.13 / 119$18.65 / 1190029.067804%0.546733-0.1454500.0111390.5853020.277747
XSP27Jun22P397.00PUT397.00$15.69 / 136$16.21 / 1360029.311992%-0.453267-0.1365950.0111390.585302-0.265482
XSP27Jun22C396.00CALL396.00$18.72 / 119$19.25 / 1190029.218984%0.557927-0.1450140.0110980.5831270.283159
XSP27Jun22P396.00PUT396.00$15.28 / 136$15.80 / 1360029.453412%-0.442073-0.1361820.0110980.583127-0.258701
XSP27Jun22C395.00CALL395.00$19.32 / 119$19.85 / 1190029.363653%0.569102-0.1444670.0110480.5804880.288547
XSP27Jun22P395.00PUT395.00$11.44$14.89 / 136$15.41 / 13601529.614160%-0.430898-0.1356570.0110480.580488-0.251945
XSP27Jun22C394.00CALL394.00$19.94 / 119$20.46 / 1190029.519091%0.580250-0.1438070.0109890.5773860.293904
XSP27Jun22P394.00PUT394.00$14.50 / 136$15.02 / 1360029.760042%-0.419750-0.1350200.0109890.577386-0.245220
XSP27Jun22C393.00CALL393.00$20.56 / 102$21.07 / 1020029.659475%0.591363-0.1430370.0109210.5738280.299226
XSP27Jun22P393.00PUT393.00$14.12 / 136$14.64 / 1360029.908248%-0.408637-0.1342720.0109210.573828-0.238529
XSP27Jun22C392.00CALL392.00$21.19 / 102$21.70 / 1020029.810703%0.602430-0.1421580.0108440.5698170.304509
XSP27Jun22P392.00PUT392.00$13.75 / 136$14.26 / 1360030.050081%-0.397570-0.1334140.0108440.569817-0.231878
XSP27Jun22C391.00CALL391.00$21.82 / 102$22.33 / 1020029.951579%0.613444-0.1411700.0107600.5653590.309746
XSP27Jun22P391.00PUT391.00$13.39 / 136$13.90 / 1360030.207868%-0.386556-0.1324490.0107600.565359-0.225273
XSP27Jun22C390.00CALL390.00$21.42 / 89$23.54 / 890029.678475%0.624394-0.1400750.0106660.5604630.314934
XSP27Jun22P390.00PUT390.00$13.04 / 153$13.54 / 1530030.357044%-0.375606-0.1313770.0106660.560463-0.218717
XSP27Jun22C389.00CALL389.00$22.07 / 88$24.19 / 880029.820532%0.635273-0.1388770.0105650.5551370.320067
XSP27Jun22P389.00PUT389.00$12.69 / 153$13.19 / 1530030.501440%-0.364727-0.1302000.0105650.555137-0.212215
XSP27Jun22C388.00CALL388.00$22.73 / 86$24.85 / 860029.966098%0.646072-0.1375760.0104560.5493890.325141
XSP27Jun22P388.00PUT388.00$12.35 / 153$12.85 / 1530030.649650%-0.353928-0.1289220.0104560.549389-0.205773
XSP27Jun22C387.00CALL387.00$23.44 / 85$25.56 / 850030.187444%0.656782-0.1361750.0103380.5432320.330151
XSP27Jun22P387.00PUT387.00$12.02 / 153$12.52 / 1530030.801964%-0.343218-0.1275430.0103380.543232-0.199394
XSP27Jun22C386.00CALL386.00$24.12 / 84$26.24 / 840030.341492%0.667395-0.1346770.0102140.5366750.335093
XSP27Jun22P386.00PUT386.00$11.70 / 170$12.20 / 1700030.958687%-0.332605-0.1260670.0102140.536675-0.193084
XSP27Jun22C385.00CALL385.00$24.80 / 83$26.92 / 830030.481735%0.677903-0.1330850.0100820.5297330.339963
XSP27Jun22P385.00PUT385.00$11.38 / 170$11.88 / 1700031.101895%-0.322097-0.1244980.0100820.529733-0.186846
XSP27Jun22C384.00CALL384.00$25.49 / 81$27.61 / 810030.626479%0.688296-0.1314010.0099420.5224180.344755
XSP27Jun22P384.00PUT384.00$11.07 / 170$11.57 / 1700031.249862%-0.311704-0.1228370.0099420.522418-0.180685
XSP27Jun22C383.00CALL383.00$26.17 / 80$28.29 / 800030.738844%0.698569-0.1296310.0097960.5147450.349467
XSP27Jun22P383.00PUT383.00$10.77 / 187$11.26 / 1870031.393635%-0.301431-0.1210880.0097960.514745-0.174605
XSP27Jun22C382.00CALL382.00$26.84 / 79$28.96 / 790030.818119%0.708712-0.1277760.0096440.5067290.354093
XSP27Jun22P382.00PUT382.00$10.48 / 187$10.97 / 1870031.552036%-0.291288-0.1192560.0096440.506729-0.168611
XSP27Jun22C381.00CALL381.00$27.57 / 78$29.69 / 780030.996362%0.718719-0.1258420.0094850.4983870.358631
XSP27Jun22P381.00PUT381.00$10.19 / 187$10.68 / 1870031.697340%-0.281281-0.1173440.0094850.498387-0.162705
XSP27Jun22C380.00CALL380.00$28.26 / 77$30.38 / 770031.090127%0.728583-0.1238310.0093200.4897350.363076
XSP27Jun22P380.00PUT380.00$9.91 / 204$10.39 / 2040031.843948%-0.271417-0.1153560.0093200.489735-0.156892
XSP27Jun22C379.00CALL379.00$29.01 / 76$31.14 / 760031.290311%0.738297-0.1217490.0091500.4807920.367424
XSP27Jun22P379.00PUT379.00$9.64 / 204$10.11 / 2040031.991650%-0.261703-0.1132950.0091500.480792-0.151175
XSP27Jun22C378.00CALL378.00$29.74 / 75$31.87 / 750031.429599%0.747854-0.1195990.0089750.4715740.371673
XSP27Jun22P378.00PUT378.00$9.37 / 204$9.84 / 2040032.136188%-0.252146-0.1111680.0089750.471574-0.145557
XSP27Jun22C377.00CALL377.00$30.46 / 74$32.59 / 740031.536661%0.757248-0.1173850.0087940.4621010.375820
XSP27Jun22P377.00PUT377.00$9.11 / 221$9.58 / 2210032.288729%-0.242752-0.1089770.0087940.462101-0.140042
XSP27Jun22C376.00CALL376.00$31.23 / 73$33.35 / 730031.720318%0.766474-0.1151140.0086100.4523930.379860
XSP27Jun22P376.00PUT376.00$8.86 / 221$9.33 / 2210032.448703%-0.233526-0.1067280.0086100.452393-0.134633
XSP27Jun22C375.00CALL375.00$31.96 / 72$34.09 / 720031.831227%0.775525-0.1127880.0084210.4424690.383793
XSP27Jun22P375.00PUT375.00$8.61 / 221$9.08 / 2210032.596439%-0.224475-0.1044250.0084210.442469-0.129333
XSP27Jun22C370.00CALL370.00$35.84 / 69$37.96 / 690032.611225%0.818008-0.1005260.0074280.3903220.401745
XSP27Jun22P370.00PUT370.00$7.48 / 255$7.92 / 2550033.369422%-0.181992-0.0922730.0074280.390322-0.104539
XSP27Jun22C365.00CALL365.00$39.82 / 66$41.95 / 660033.326593%0.855536-0.0876580.0063920.3358670.416693
XSP27Jun22C360.00CALL360.00$44.01 / 63$46.14 / 630034.242610%0.887867-0.0747930.0053600.2816290.428537
XSP27Jun22P360.00PUT360.00$5.64 / 323$6.05 / 3230035.019341%-0.112133-0.0667630.0053600.281629-0.064063
XSP27Jun22C355.00CALL355.00$48.26 / 61$50.39 / 610035.051415%0.915002-0.0624750.0043750.2298750.437315