XSP.IN Option Chain

End of day data from May 10, 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
XSP27Jun22C475.00CALL475.00$0.03 / 1,275$0.15 / 9750019.547160%0.034070-0.0284330.0020710.1107960.017662
XSP27Jun22P475.00PUT475.00$74.60 / 50$76.59 / 500029.831982%-0.965930-0.0178390.0020710.110796-0.619312
XSP27Jun22C470.00CALL470.00$0.08 / 1,275$0.21 / 1,1750019.678162%0.043814-0.0349170.0025420.1359950.022684
XSP27Jun22P470.00PUT470.00$69.64 / 50$71.57 / 500028.430722%-0.956186-0.0244340.0025420.135995-0.607585
XSP27Jun22C465.00CALL465.00$0.16 / 1,058$0.29 / 9580019.766498%0.055831-0.0423910.0030850.1650180.028864
XSP27Jun22P465.00PUT465.00$64.76 / 50$66.75 / 500027.668046%-0.944169-0.0320200.0030850.165018-0.594700
XSP27Jun22C460.00CALL460.00$0.28 / 907$0.43 / 9070019.978312%0.070481-0.0508600.0036990.1978700.036381
XSP27Jun22P460.00PUT460.00$59.88 / 51$61.81 / 510026.529546%-0.929519-0.0406000.0036990.197870-0.580478
XSP27Jun22C455.00CALL455.00$1.03$0.46 / 856$0.64 / 8560120.228671%0.088128-0.0602780.0043820.2343610.045414
XSP27Jun22P455.00PUT455.00$55.12 / 51$57.11 / 510026.038951%-0.911872-0.0501290.0043820.234361-0.564740
XSP27Jun22C450.00CALL450.00$0.74 / 771$0.97 / 7710020.626569%0.109122-0.0705410.0051240.2740700.056131
XSP27Jun22P450.00PUT450.00$50.43 / 52$52.41 / 520025.478209%-0.890878-0.0605040.0051240.274070-0.547318
XSP27Jun22C445.00CALL445.00$2.19$1.16 / 686$1.44 / 6860121.101854%0.133782-0.0814780.0059140.3163110.068681
XSP27Jun22P445.00PUT445.00$45.86 / 54$47.79 / 540025.032840%-0.866218-0.0715530.0059140.316311-0.528063
XSP27Jun22C440.00CALL440.00$1.76 / 573$2.09 / 5730021.649827%0.162365-0.0928450.0067330.3601150.083177
XSP27Jun22P440.00PUT440.00$41.47 / 56$43.40 / 560024.922042%-0.837635-0.0830310.0067330.360115-0.506862
XSP27Jun22C435.00CALL435.00$2.58 / 467$2.96 / 4670022.265471%0.195043-0.1043230.0075570.4042300.099685
XSP27Jun22P435.00PUT435.00$37.30 / 58$39.23 / 580025.035081%-0.804957-0.0946210.0075570.404230-0.483649
XSP27Jun22C434.00CALL434.00$2.77 / 446$3.16 / 4460022.387438%0.202077-0.1066000.0077210.4129620.103230
XSP27Jun22P434.00PUT434.00$36.49 / 59$38.42 / 590025.069367%-0.797923-0.0969200.0077210.412962-0.478763
XSP27Jun22C433.00CALL433.00$2.97 / 425$3.37 / 4250022.509686%0.209278-0.1088630.0078830.4216340.106855
XSP27Jun22P433.00PUT433.00$35.74 / 59$37.68 / 590025.238896%-0.790722-0.0992050.0078830.421634-0.473797
XSP27Jun22C432.00CALL432.00$3.18 / 425$3.59 / 4250022.634804%0.216644-0.1111080.0080430.4302330.110561
XSP27Jun22P432.00PUT432.00$34.91 / 60$36.84 / 600025.179841%-0.783356-0.1014730.0080430.430233-0.468750
XSP27Jun22C431.00CALL431.00$3.40 / 403$3.81 / 4030022.746680%0.224176-0.1133330.0082030.4387440.114346
XSP27Jun22P431.00PUT431.00$34.13 / 61$36.06 / 610025.228299%-0.775824-0.1037200.0082030.438744-0.463624
XSP27Jun22C430.00CALL430.00$3.64 / 356$4.06 / 3560022.897058%0.231873-0.1155330.0083600.4471540.118210
XSP27Jun22P430.00PUT430.00$33.40 / 61$35.35 / 610025.394653%-0.768127-0.1059420.0083600.447154-0.458419
XSP27Jun22C429.00CALL429.00$3.88 / 339$4.31 / 3390023.021981%0.239733-0.1177060.0085150.4554490.122152
XSP27Jun22P429.00PUT429.00$32.61 / 62$34.54 / 620025.367366%-0.760267-0.1081370.0085150.455449-0.453136
XSP27Jun22C428.00CALL428.00$4.14 / 339$4.57 / 3390023.157119%0.247755-0.1198460.0086680.4636140.126171
XSP27Jun22P428.00PUT428.00$31.87 / 63$33.79 / 630025.437792%-0.752245-0.1103000.0086680.463614-0.447776
XSP27Jun22C427.00CALL427.00$4.40 / 322$4.84 / 3220023.281636%0.255937-0.1219510.0088170.4716350.130266
XSP27Jun22P427.00PUT427.00$31.17 / 64$33.12 / 640025.618689%-0.744063-0.1124280.0088170.471635-0.442340
XSP27Jun22C426.00CALL426.00$4.68 / 305$5.12 / 3050023.413355%0.264278-0.1240180.0089640.4794980.134436
XSP27Jun22P426.00PUT426.00$30.45 / 64$32.39 / 640025.695804%-0.735722-0.1145160.0089640.479498-0.436829
XSP27Jun22C425.00CALL425.00$4.96 / 305$5.41 / 3050023.537233%0.272775-0.1260410.0091080.4871870.138679
XSP27Jun22P425.00PUT425.00$29.70 / 65$31.62 / 650025.682698%-0.727225-0.1165620.0091080.487187-0.431245
XSP27Jun22C424.00CALL424.00$5.26 / 288$5.72 / 2880023.678581%0.281426-0.1280180.0092480.4946880.142994
XSP27Jun22P424.00PUT424.00$29.03 / 66$30.97 / 660025.854283%-0.718574-0.1185610.0092480.494688-0.425589
XSP27Jun22C423.00CALL423.00$5.57 / 238$6.03 / 2380023.808766%0.290229-0.1299450.0093850.5019870.147379
XSP27Jun22P423.00PUT423.00$28.30 / 67$30.23 / 670025.857841%-0.709771-0.1205100.0093850.501987-0.419863
XSP27Jun22C422.00CALL422.00$5.89 / 221$6.36 / 2210023.945307%0.299179-0.1318170.0095170.5090690.151832
XSP27Jun22P422.00PUT422.00$27.62 / 68$29.55 / 680025.952597%-0.700821-0.1224050.0095170.509069-0.414069
XSP27Jun22C421.00CALL421.00$6.22 / 204$6.70 / 2040024.082411%0.308274-0.1336320.0096450.5159180.156352
XSP27Jun22P421.00PUT421.00$26.99 / 69$28.93 / 690026.134871%-0.691726-0.1242420.0096450.515918-0.408208
XSP27Jun22C420.00CALL420.00$6.56 / 204$7.04 / 2040024.207156%0.317511-0.1353860.0097690.5225220.160936
XSP27Jun22P420.00PUT420.00$26.32 / 70$28.27 / 700026.216220%-0.682489-0.1260180.0097690.522522-0.402283
XSP27Jun22C419.00CALL419.00$6.92 / 187$7.41 / 1870024.359284%0.326885-0.1370740.0098870.5288650.165581
XSP27Jun22P419.00PUT419.00$25.65 / 71$27.58 / 710026.256230%-0.673115-0.1277280.0098870.528865-0.396297
XSP27Jun22C418.00CALL418.00$7.29 / 187$7.78 / 1870024.499861%0.336392-0.1386930.0100010.5349330.170287
XSP27Jun22P418.00PUT418.00$25.05 / 72$27.00 / 720026.444961%-0.663608-0.1293700.0100010.534933-0.390250
XSP27Jun22C417.00CALL417.00$7.66 / 187$8.16 / 1870024.625653%0.346029-0.1402410.0101090.5407130.175049
XSP27Jun22P417.00PUT417.00$24.45 / 73$26.40 / 730026.595753%-0.653971-0.1309400.0101090.540713-0.384147
XSP27Jun22C416.00CALL416.00$8.05 / 170$8.55 / 1700024.761517%0.355789-0.1417120.0102110.5461920.179866
XSP27Jun22P416.00PUT416.00$23.84 / 74$25.78 / 740026.700668%-0.644211-0.1324330.0102110.546192-0.377989
XSP27Jun22C415.00CALL415.00$8.45 / 170$8.95 / 1700024.895615%0.365669-0.1431050.0103080.5513550.184734
XSP27Jun22P415.00PUT415.00$23.21 / 75$25.16 / 750026.769844%-0.634331-0.1338480.0103080.551355-0.371781
XSP27Jun22C414.00CALL414.00$8.87 / 153$9.37 / 1530025.045942%0.375663-0.1444150.0103980.5561910.189650
XSP27Jun22P414.00PUT414.00$22.62 / 77$24.55 / 770026.866412%-0.624337-0.1351810.0103980.556191-0.365523
XSP27Jun22C413.00CALL413.00$9.29 / 153$9.80 / 1530025.185376%0.385766-0.1456390.0104820.5606880.194612
XSP27Jun22P413.00PUT413.00$17.50$22.03 / 78$23.95 / 780126.954329%-0.614234-0.1364270.0104820.560688-0.359221
XSP27Jun22C412.00CALL412.00$9.72 / 153$10.23 / 1530025.314251%0.395971-0.1467750.0105600.5648330.199615
XSP27Jun22P412.00PUT412.00$17.10$21.51 / 79$23.45 / 790127.174358%-0.604029-0.1375860.0105600.564833-0.352876
XSP27Jun22C411.00CALL411.00$10.17 / 153$10.68 / 1530025.459207%0.406273-0.1478200.0106310.5686150.204658
XSP27Jun22P411.00PUT411.00$21.79 / 102$22.29 / 1020027.497940%-0.593727-0.1386530.0106310.568615-0.346493
XSP27Jun22C410.00CALL410.00$10.63 / 136$11.14 / 1360025.602588%0.416666-0.1487700.0106940.5720250.209735
XSP27Jun22P410.00PUT410.00$21.25 / 102$21.75 / 1020027.628358%-0.583334-0.1396250.0106940.572025-0.340074
XSP27Jun22C409.00CALL409.00$11.09 / 136$11.61 / 1360025.735873%0.427143-0.1496230.0107510.5750510.214844
XSP27Jun22P409.00PUT409.00$20.72 / 119$21.22 / 1190027.758942%-0.572857-0.1405010.0107510.575051-0.333624
XSP27Jun22C408.00CALL408.00$11.57 / 136$12.09 / 1360025.878150%0.437698-0.1503780.0108000.5776850.219981
XSP27Jun22P408.00PUT408.00$20.19 / 119$20.70 / 1190027.883451%-0.562302-0.1412780.0108000.577685-0.327146
XSP27Jun22C407.00CALL407.00$12.06 / 136$12.58 / 1360026.014607%0.448323-0.1510310.0108420.5799170.225142
XSP27Jun22P407.00PUT407.00$19.68 / 119$20.19 / 1190028.011143%-0.551677-0.1419530.0108420.579917-0.320644
XSP27Jun22C406.00CALL406.00$12.56 / 136$13.07 / 1360026.145692%0.459012-0.1515800.0108760.5817410.230323
XSP27Jun22P406.00PUT406.00$19.18 / 119$19.69 / 1190028.143609%-0.540988-0.1425250.0108760.581741-0.314122
XSP27Jun22C405.00CALL405.00$18.80$13.06 / 119$13.58 / 11901526.275513%0.469756-0.1520240.0109020.5831490.235519
XSP27Jun22P405.00PUT405.00$18.69 / 119$19.20 / 1190028.276242%-0.530244-0.1429910.0109020.583149-0.307585
XSP27Jun22C404.00CALL404.00$13.58 / 119$14.10 / 1190026.413012%0.480550-0.1523610.0109210.5841360.240728
XSP27Jun22P404.00PUT404.00$18.21 / 119$18.72 / 1190028.409368%-0.519450-0.1433500.0109210.584136-0.301035
XSP27Jun22C403.00CALL403.00$14.11 / 119$14.63 / 1190026.549931%0.491384-0.1525900.0109310.5846940.245945
XSP27Jun22P403.00PUT403.00$17.74 / 119$18.25 / 1190028.543245%-0.508616-0.1436010.0109310.584694-0.294478
XSP27Jun22C402.00CALL402.00$14.65 / 119$15.16 / 1190026.677984%0.502252-0.1527090.0109340.5848210.251164
XSP27Jun22P402.00PUT402.00$17.27 / 119$17.79 / 1190028.669534%-0.497748-0.1437430.0109340.584821-0.287917
XSP27Jun22C401.00CALL401.00$15.19 / 119$15.71 / 1190026.808167%0.513145-0.1527180.0109280.5845130.256383
XSP27Jun22P401.00PUT401.00$16.82 / 119$17.34 / 1190028.803791%-0.486855-0.1437740.0109280.584513-0.281357
XSP27Jun22C400.00CALL400.00$21.85$15.75 / 119$16.26 / 11901526.934779%0.524056-0.1526150.0109140.5837670.261597
XSP27Jun22P400.00PUT400.00$13.14$16.38 / 119$16.89 / 11901528.932930%-0.475944-0.1436930.0109140.583767-0.274802
XSP27Jun22C399.00CALL399.00$16.31 / 119$16.83 / 1190027.062230%0.534976-0.1524000.0108920.5825820.266801
XSP27Jun22P399.00PUT399.00$15.94 / 119$16.46 / 1190029.064387%-0.465024-0.1435010.0108920.582582-0.268257
XSP27Jun22C398.00CALL398.00$16.88 / 119$17.40 / 1190027.182351%0.545897-0.1520740.0108610.5809560.271991
XSP27Jun22P398.00PUT398.00$15.52 / 119$16.03 / 1190029.196169%-0.454103-0.1431970.0108610.580956-0.261726
XSP27Jun22C397.00CALL397.00$17.47 / 119$17.98 / 1190027.311664%0.556810-0.1516350.0108230.5788910.277162
XSP27Jun22P397.00PUT397.00$15.10 / 136$15.64 / 1360029.346989%-0.443190-0.1427800.0108230.578891-0.255214
XSP27Jun22C396.00CALL396.00$18.06 / 119$18.57 / 1190027.433057%0.567708-0.1510850.0107760.5763870.282310
XSP27Jun22P396.00PUT396.00$14.69 / 136$15.20 / 1360029.447888%-0.432292-0.1422530.0107760.576387-0.248725
XSP27Jun22C395.00CALL395.00$18.66 / 119$19.16 / 1190027.546499%0.578582-0.1504240.0107210.5734480.287430
XSP27Jun22P395.00PUT395.00$11.44$14.29 / 136$14.80 / 13601529.576616%-0.421418-0.1416130.0107210.573448-0.242264
XSP27Jun22C394.00CALL394.00$19.26 / 119$19.77 / 1190027.660617%0.589424-0.1496520.0106580.5700760.292519
XSP27Jun22P394.00PUT394.00$13.90 / 136$14.41 / 1360029.707321%-0.410576-0.1408640.0106580.570076-0.235835
XSP27Jun22C393.00CALL393.00$19.88 / 102$20.38 / 1020027.780341%0.600225-0.1487710.0105870.5662760.297570
XSP27Jun22P393.00PUT393.00$13.51 / 136$14.03 / 1360029.831208%-0.399775-0.1400050.0105870.566276-0.229442
XSP27Jun22C392.00CALL392.00$20.51 / 102$21.00 / 1020027.896519%0.610978-0.1477820.0105080.5620540.302581
XSP27Jun22P392.00PUT392.00$13.14 / 136$13.65 / 1360029.961880%-0.389022-0.1390390.0105080.562054-0.223090
XSP27Jun22C391.00CALL391.00$21.14 / 102$21.64 / 1020028.016349%0.621673-0.1466860.0104210.5574150.307546
XSP27Jun22P391.00PUT391.00$12.77 / 153$13.28 / 1530030.083555%-0.378327-0.1379650.0104210.557415-0.216784
XSP27Jun22C390.00CALL390.00$20.91 / 85$22.84 / 850027.851126%0.632302-0.1454860.0103270.5523680.312462
XSP27Jun22P390.00PUT390.00$12.42 / 153$12.93 / 1530030.226502%-0.367698-0.1367880.0103270.552368-0.210527
XSP27Jun22C389.00CALL389.00$21.56 / 84$23.49 / 840027.964161%0.642859-0.1441840.0102250.5469210.317323
XSP27Jun22P389.00PUT389.00$12.07 / 153$12.57 / 1530030.346063%-0.357141-0.1355070.0102250.546921-0.204325
XSP27Jun22C388.00CALL388.00$22.19 / 83$24.12 / 830028.024797%0.653333-0.1427810.0101160.5410830.322127
XSP27Jun22P388.00PUT388.00$11.73 / 153$12.23 / 1530030.478181%-0.346667-0.1341270.0101160.541083-0.198181
XSP27Jun22C387.00CALL387.00$22.86 / 81$24.79 / 810028.142332%0.663719-0.1412800.0100000.5348640.326867
XSP27Jun22P387.00PUT387.00$11.39 / 170$11.89 / 1700030.595947%-0.336281-0.1326480.0100000.534864-0.192099
XSP27Jun22C386.00CALL386.00$23.50 / 80$25.44 / 800028.197713%0.674007-0.1396850.0098760.5282770.331542
XSP27Jun22P386.00PUT386.00$11.07 / 170$11.57 / 1700030.736033%-0.325993-0.1310750.0098760.528277-0.186084
XSP27Jun22C385.00CALL385.00$24.19 / 79$26.13 / 790028.320775%0.684190-0.1379980.0097470.5213320.336145
XSP27Jun22P385.00PUT385.00$10.75 / 170$11.25 / 1700030.862063%-0.315810-0.1294100.0097470.521332-0.180139
XSP27Jun22C384.00CALL384.00$24.86 / 78$26.81 / 780028.399980%0.694262-0.1362220.0096100.5140430.340675
XSP27Jun22P384.00PUT384.00$10.44 / 170$10.93 / 1700030.983238%-0.305738-0.1276570.0096100.514043-0.174268
XSP27Jun22C383.00CALL383.00$25.61 / 77$27.55 / 770028.597288%0.704215-0.1343610.0094680.5064240.345126
XSP27Jun22P383.00PUT383.00$10.14 / 187$10.64 / 1870031.128008%-0.295785-0.1258180.0094680.506424-0.168476
XSP27Jun22C382.00CALL382.00$26.26 / 76$28.21 / 760028.606523%0.714041-0.1324180.0093200.4984890.349496
XSP27Jun22P382.00PUT382.00$9.84 / 187$10.33 / 1870031.239971%-0.285959-0.1238980.0093200.498489-0.162765
XSP27Jun22C381.00CALL381.00$26.98 / 75$28.93 / 750028.725815%0.723735-0.1303980.0091660.4902530.353781
XSP27Jun22P381.00PUT381.00$9.55 / 187$10.04 / 1870031.371639%-0.276265-0.1219000.0091660.490253-0.157139
XSP27Jun22C380.00CALL380.00$27.70 / 74$29.64 / 740028.820343%0.733289-0.1283030.0090060.4817320.357978
XSP27Jun22P380.00PUT380.00$9.27 / 204$9.75 / 2040031.494246%-0.266711-0.1198280.0090060.481732-0.151601
XSP27Jun22C379.00CALL379.00$28.47 / 73$30.39 / 730028.992497%0.742698-0.1261390.0088420.4729430.362083
XSP27Jun22P379.00PUT379.00$9.00 / 204$9.48 / 2040031.632705%-0.257302-0.1176860.0088420.472943-0.146155
XSP27Jun22C378.00CALL378.00$29.16 / 72$31.11 / 720029.035973%0.751955-0.1239100.0086730.4639030.366093
XSP27Jun22P378.00PUT378.00$8.73 / 221$9.21 / 2210031.758185%-0.248045-0.1154790.0086730.463903-0.140804
XSP27Jun22C377.00CALL377.00$29.93 / 71$31.87 / 710029.185828%0.761056-0.1216200.0085000.4546300.370006
XSP27Jun22P377.00PUT377.00$8.47 / 221$8.94 / 2210031.880777%-0.238944-0.1132110.0085000.454630-0.135550
XSP27Jun22C376.00CALL376.00$30.68 / 71$32.61 / 710029.284954%0.769994-0.1192730.0083220.4451400.373819
XSP27Jun22P376.00PUT376.00$8.22 / 221$8.69 / 2210032.020515%-0.230006-0.1108870.0083220.445140-0.130396
XSP27Jun22C375.00CALL375.00$31.41 / 70$33.35 / 700029.342960%0.778766-0.1168750.0081410.4354530.377530
XSP27Jun22P375.00PUT375.00$7.98 / 238$8.44 / 2380032.157567%-0.221234-0.1085110.0081410.435453-0.125344
XSP27Jun22C370.00CALL370.00$35.32 / 66$37.25 / 660029.914016%0.819962-0.1042710.0071920.3847170.394473
XSP27Jun22P370.00PUT370.00$6.85 / 322$7.30 / 3220032.842272%-0.180038-0.0960180.0071920.384717-0.101696
XSP27Jun22C365.00CALL365.00$39.29 / 64$41.24 / 640030.289885%0.856429-0.0910910.0062050.3319010.408594
XSP27Jun22P365.00PUT365.00$5.35$5.89 / 356$6.31 / 3560133.574206%-0.143571-0.0829500.0062050.331901-0.080871
XSP27Jun22C360.00CALL360.00$43.53 / 61$45.46 / 610030.952991%0.887943-0.0779270.0052220.2793330.419804
XSP27Jun22P360.00PUT360.00$5.07 / 390$5.46 / 3900034.351585%-0.112057-0.0698970.0052220.279333-0.062955
XSP27Jun22C355.00CALL355.00$47.83 / 60$49.76 / 600031.477633%0.914505-0.0653100.0042830.2291100.428137
XSP27Jun22P355.00PUT355.00$4.07$4.37 / 424$4.75 / 4240135.196926%-0.085495-0.0573920.0042830.229110-0.047917