XSP.IN Option Chain

End of day data from May 11, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $430.52 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22P393.00PUT393.00$15.96$15.59 / 119$16.08 / 11910028.681569%-0.471463-0.1418600.0112800.567870-0.261857
XSP27Jun22P401.00PUT401.00$19.78$19.43 / 119$19.92 / 1198027.694828%-0.560883-0.1396570.0111770.562685-0.313934
XSP27Jun22C398.00CALL398.00$16.21$13.25 / 119$13.75 / 1193026.993866%0.472320-0.1500530.0112820.5679560.228381
XSP27Jun22C377.00CALL377.00$29.44$24.88 / 75$27.21 / 752029.085980%0.703764-0.1325810.0097990.4933430.332845
XSP27Jun22C370.00CALL370.00$34.73$29.96 / 69$32.29 / 692029.874916%0.771663-0.1171530.0085730.4315740.361469
XSP27Jun22C445.00CALL445.00$1.52$0.78 / 771$1.00 / 7711121.852070%0.094318-0.0625610.0047660.2399270.046837
XSP27Jun22C435.00CALL435.00$3.18$1.75 / 573$2.06 / 5731022.744875%0.144326-0.0846820.0064410.3242470.071387
XSP27Jun22P370.00PUT370.00$5.39$7.75 / 238$8.19 / 2381031.498496%-0.228337-0.1090520.0085730.431574-0.124594
XSP27Jun22P360.00PUT360.00$3.91$5.63 / 356$6.03 / 3561032.904499%-0.146864-0.0831490.0065170.328070-0.079661
XSP27Jun22C475.00CALL475.00$0.01 / 1,075$0.13 / 1,1750020.825314%0.020556-0.0183820.0014050.0707210.010297
XSP27Jun22P475.00PUT475.00$80.44 / 50$82.77 / 500028.614117%-0.979444-0.0079820.0014050.070721-0.613704
XSP27Jun22C470.00CALL470.00$0.05 / 975$0.17 / 1,1750020.912129%0.027155-0.0232410.0017750.0893780.013586
XSP27Jun22P470.00PUT470.00$75.48 / 50$77.82 / 500027.617057%-0.972845-0.0129500.0017750.089378-0.603846
XSP27Jun22C465.00CALL465.00$0.11 / 975$0.22 / 9750020.921897%0.035533-0.0290450.0022180.1116480.017756
XSP27Jun22P465.00PUT465.00$70.55 / 50$72.88 / 500026.704487%-0.964467-0.0188640.0022180.111648-0.593108
XSP27Jun22C460.00CALL460.00$0.19 / 958$0.32 / 9580021.067867%0.046047-0.0358650.0027370.1377950.022978
XSP27Jun22P460.00PUT460.00$65.65 / 50$67.98 / 500025.937620%-0.953953-0.0257930.0027370.137795-0.581318
XSP27Jun22C455.00CALL455.00$1.03$0.31 / 907$0.46 / 9070121.209500%0.059081-0.0437390.0033360.1679560.029438
XSP27Jun22P455.00PUT455.00$60.80 / 51$63.13 / 510025.342941%-0.940919-0.0337760.0033360.167956-0.568289
XSP27Jun22C450.00CALL450.00$0.50 / 839$0.68 / 8390021.499040%0.075037-0.0526590.0040140.2020890.037328
XSP27Jun22P450.00PUT450.00$56.02 / 51$58.35 / 510024.931701%-0.924963-0.0428070.0040140.202089-0.553831
XSP27Jun22P445.00PUT445.00$51.33 / 52$53.66 / 520024.684905%-0.905682-0.0528180.0047660.239927-0.537753
XSP27Jun22C440.00CALL440.00$1.18 / 686$1.45 / 6860022.260738%0.117303-0.0733070.0055800.2809280.058141
XSP27Jun22P440.00PUT440.00$46.75 / 54$49.09 / 540024.580073%-0.882697-0.0636730.0055800.280928-0.519881
XSP27Jun22P435.00PUT435.00$42.33 / 56$44.66 / 560024.626598%-0.855674-0.0751580.0064410.324247-0.500066
XSP27Jun22C434.00CALL434.00$1.88 / 552$2.20 / 5520022.831343%0.150239-0.0870080.0066160.3330920.074280
XSP27Jun22P434.00PUT434.00$41.47 / 56$43.80 / 560024.662948%-0.849761-0.0775060.0066160.333092-0.495860
XSP27Jun22C433.00CALL433.00$2.02 / 475$2.36 / 4750022.941008%0.156325-0.0893440.0067930.3419730.077255
XSP27Jun22P433.00PUT433.00$40.65 / 57$42.98 / 570024.799717%-0.843675-0.0798640.0067930.341973-0.491571
XSP27Jun22C432.00CALL432.00$2.17 / 458$2.51 / 4580023.027281%0.162586-0.0916890.0069700.3508790.080313
XSP27Jun22P432.00PUT432.00$39.77 / 57$42.10 / 570024.740715%-0.837414-0.0822300.0069700.350879-0.487199
XSP27Jun22C431.00CALL431.00$2.33 / 441$2.68 / 4410023.135623%0.169023-0.0940380.0071470.3597980.083454
XSP27Jun22P431.00PUT431.00$38.97 / 58$41.30 / 580024.892899%-0.830977-0.0846010.0071470.359798-0.482744
XSP27Jun22C430.00CALL430.00$2.50 / 424$2.86 / 4240023.249987%0.175638-0.0963880.0073240.3687180.086680
XSP27Jun22P430.00PUT430.00$38.09 / 58$40.42 / 580024.805264%-0.824362-0.0869730.0073240.368718-0.478205
XSP27Jun22C429.00CALL429.00$2.68 / 407$3.04 / 4070023.354288%0.182429-0.0987370.0075010.3776260.089989
XSP27Jun22P429.00PUT429.00$37.28 / 59$39.61 / 590024.887748%-0.817571-0.0893440.0075010.377626-0.473582
XSP27Jun22C428.00CALL428.00$2.86 / 407$3.24 / 4070023.462456%0.189399-0.1010810.0076770.3865100.093382
XSP27Jun22P428.00PUT428.00$36.46 / 59$38.79 / 590024.926048%-0.810601-0.0917100.0076770.386510-0.468875
XSP27Jun22C427.00CALL427.00$3.06 / 390$3.44 / 3900023.573505%0.196547-0.1034170.0078530.3953540.096859
XSP27Jun22P427.00PUT427.00$35.66 / 60$37.99 / 600024.995270%-0.803453-0.0940670.0078530.395354-0.464085
XSP27Jun22C426.00CALL426.00$3.26 / 373$3.65 / 3730023.675432%0.203874-0.1057400.0080280.4041470.100419
XSP27Jun22P426.00PUT426.00$34.87 / 60$37.19 / 600025.059246%-0.796126-0.0964130.0080280.404147-0.459211
XSP27Jun22C425.00CALL425.00$3.47 / 373$3.87 / 3730023.778671%0.211379-0.1080470.0082010.4128720.104063
XSP27Jun22P425.00PUT425.00$34.08 / 61$36.41 / 610025.127018%-0.788621-0.0987420.0082010.412872-0.454253
XSP27Jun22C424.00CALL424.00$3.69 / 356$4.09 / 3560023.873558%0.219062-0.1103350.0083730.4215170.107789
XSP27Jun22P424.00PUT424.00$33.29 / 62$35.62 / 620025.162083%-0.780938-0.1010520.0083730.421517-0.449213
XSP27Jun22C423.00CALL423.00$3.92 / 339$4.33 / 3390023.981489%0.226921-0.1126000.0085430.4300650.111598
XSP27Jun22P423.00PUT423.00$32.52 / 62$34.85 / 620025.228592%-0.773079-0.1033390.0085430.430065-0.444091
XSP27Jun22C422.00CALL422.00$4.16 / 339$4.58 / 3390024.089658%0.234956-0.1148370.0087100.4385020.115487
XSP27Jun22P422.00PUT422.00$31.77 / 63$34.10 / 630025.319725%-0.765044-0.1055980.0087100.438502-0.438888
XSP27Jun22C421.00CALL421.00$4.41 / 322$4.84 / 3220024.200271%0.243165-0.1170430.0088750.4468120.119457
XSP27Jun22P421.00PUT421.00$31.02 / 64$33.35 / 640025.389538%-0.756835-0.1078260.0088750.446812-0.433605
XSP27Jun22C420.00CALL420.00$4.68 / 305$5.11 / 3050024.323789%0.251548-0.1192140.0090370.4549810.123506
XSP27Jun22P420.00PUT420.00$30.28 / 65$32.61 / 650025.464073%-0.748452-0.1100180.0090370.454981-0.428242
XSP27Jun22C419.00CALL419.00$4.95 / 305$5.39 / 3050024.431352%0.260100-0.1213460.0091970.4629910.127633
XSP27Jun22P419.00PUT419.00$29.59 / 66$31.92 / 660025.622483%-0.739900-0.1121720.0091970.462991-0.422801
XSP27Jun22C418.00CALL418.00$5.23 / 288$5.67 / 2880024.530985%0.268822-0.1234340.0093520.4708280.131837
XSP27Jun22P418.00PUT418.00$28.84 / 66$31.17 / 660025.638348%-0.731178-0.1142820.0093520.470828-0.417284
XSP27Jun22C417.00CALL417.00$5.52 / 288$5.97 / 2880024.641422%0.277709-0.1254740.0095040.4784760.136115
XSP27Jun22P417.00PUT417.00$28.14 / 67$30.47 / 670025.736945%-0.722291-0.1163440.0095040.478476-0.411692
XSP27Jun22C416.00CALL416.00$5.83 / 271$6.28 / 2710024.760490%0.286759-0.1274630.0096520.4859180.140467
XSP27Jun22P416.00PUT416.00$27.45 / 68$29.77 / 680025.826899%-0.713241-0.1183550.0096520.485918-0.406027
XSP27Jun22C415.00CALL415.00$6.14 / 254$6.61 / 2540024.879155%0.295969-0.1293960.0097950.4931400.144890
XSP27Jun22P415.00PUT415.00$26.76 / 69$29.09 / 690025.917483%-0.704031-0.1203100.0097950.493140-0.400290
XSP27Jun22C414.00CALL414.00$6.47 / 204$6.94 / 2040024.996972%0.305335-0.1312700.0099340.5001240.149382
XSP27Jun22P414.00PUT414.00$26.09 / 70$28.42 / 700026.018923%-0.694665-0.1222050.0099340.500124-0.394484
XSP27Jun22C413.00CALL413.00$6.81 / 187$7.28 / 1870025.114128%0.314854-0.1330790.0100680.5068560.153941
XSP27Jun22P413.00PUT413.00$17.50$25.43 / 71$27.76 / 710126.120726%-0.685146-0.1240370.0100680.506856-0.388611
XSP27Jun22C412.00CALL412.00$7.16 / 187$7.64 / 1870025.240121%0.324520-0.1348210.0101960.5133200.158565
XSP27Jun22P412.00PUT412.00$17.10$24.78 / 72$27.11 / 720126.217387%-0.675480-0.1258000.0101960.513320-0.382674
XSP27Jun22C411.00CALL411.00$7.52 / 187$8.00 / 1870025.350015%0.334331-0.1364910.0103190.5195020.163251
XSP27Jun22P411.00PUT411.00$24.14 / 73$26.47 / 730026.318606%-0.665669-0.1274920.0103190.519502-0.376674
XSP27Jun22C410.00CALL410.00$7.90 / 170$8.38 / 1700025.483363%0.344280-0.1380850.0104360.5253850.167996
XSP27Jun22P410.00PUT410.00$23.52 / 74$25.84 / 740026.428408%-0.655720-0.1291080.0104360.525385-0.370615
XSP27Jun22C409.00CALL409.00$8.28 / 170$8.77 / 1700025.604205%0.354362-0.1395990.0105470.5309560.172798
XSP27Jun22P409.00PUT409.00$22.90 / 75$25.22 / 750026.528518%-0.645638-0.1306440.0105470.530956-0.364499
XSP27Jun22C408.00CALL408.00$8.68 / 153$9.17 / 1530025.732983%0.364573-0.1410300.0106510.5362000.177653
XSP27Jun22P408.00PUT408.00$22.33 / 77$24.65 / 770026.702141%-0.635427-0.1320970.0106510.536200-0.358330
XSP27Jun22C407.00CALL407.00$9.09 / 153$9.58 / 1530025.860247%0.374906-0.1423750.0107480.5411040.182559
XSP27Jun22P407.00PUT407.00$21.70 / 78$24.02 / 780026.746075%-0.625094-0.1334640.0107480.541104-0.352111
XSP27Jun22C406.00CALL406.00$9.50 / 153$10.00 / 1530025.976925%0.385356-0.1436290.0108390.5456550.187512
XSP27Jun22P406.00PUT406.00$21.12 / 79$23.44 / 790026.863156%-0.614644-0.1347400.0108390.545655-0.345845
XSP27Jun22C405.00CALL405.00$18.80$9.93 / 153$10.43 / 15301526.101384%0.395916-0.1447900.0109220.5498390.192508
XSP27Jun22P405.00PUT405.00$21.60 / 102$22.07 / 1020027.205192%-0.604084-0.1359230.0109220.549839-0.339535
XSP27Jun22C404.00CALL404.00$10.38 / 136$10.88 / 1360026.242506%0.406579-0.1458540.0109970.5536450.197544
XSP27Jun22P404.00PUT404.00$21.04 / 102$21.52 / 1020027.328740%-0.593421-0.1370080.0109970.553645-0.333185
XSP27Jun22C403.00CALL403.00$10.83 / 136$11.33 / 1360026.364318%0.417338-0.1468180.0110650.5570620.202616
XSP27Jun22P403.00PUT403.00$20.49 / 102$20.97 / 1020027.442941%-0.582662-0.1379950.0110650.557062-0.326799
XSP27Jun22C402.00CALL402.00$11.29 / 136$11.79 / 1360026.485018%0.428186-0.1476800.0111250.5600780.207721
XSP27Jun22P402.00PUT402.00$19.95 / 119$20.44 / 1190027.566090%-0.571814-0.1388780.0111250.560078-0.320381
XSP27Jun22C401.00CALL401.00$11.76 / 136$12.27 / 1360026.615880%0.439117-0.1484370.0111770.5626850.212854
XSP27Jun22C400.00CALL400.00$21.85$12.25 / 136$12.75 / 13601526.739954%0.450121-0.1490860.0112200.5648720.218011
XSP27Jun22P400.00PUT400.00$13.14$18.91 / 119$19.40 / 11901527.809691%-0.549879-0.1403280.0112200.564872-0.307463
XSP27Jun22C399.00CALL399.00$12.74 / 119$13.25 / 1360026.867472%0.461192-0.1496250.0112550.5666310.223188
XSP27Jun22P399.00PUT399.00$18.41 / 119$18.90 / 1190027.941508%-0.538808-0.1408890.0112550.566631-0.300973
XSP27Jun22P398.00PUT398.00$17.91 / 119$18.41 / 1190028.064177%-0.527680-0.1413390.0112820.567956-0.294466
XSP27Jun22C397.00CALL397.00$13.76 / 119$14.27 / 1190027.119487%0.483498-0.1503670.0112990.5688400.233585
XSP27Jun22P397.00PUT397.00$17.43 / 119$17.92 / 1190028.186834%-0.516502-0.1416750.0112990.568840-0.287949
XSP27Jun22C396.00CALL396.00$14.29 / 119$14.79 / 1190027.244612%0.494718-0.1505670.0113080.5692780.238795
XSP27Jun22P396.00PUT396.00$16.95 / 119$17.45 / 1190028.309722%-0.505282-0.1418960.0113080.569278-0.281424
XSP27Jun22C395.00CALL395.00$14.82 / 119$15.33 / 1190027.369462%0.505970-0.1506500.0113080.5692640.244008
XSP27Jun22P395.00PUT395.00$11.44$16.49 / 119$16.99 / 11901528.441817%-0.494030-0.1420020.0113080.569264-0.274898
XSP27Jun22C394.00CALL394.00$15.36 / 119$15.87 / 1190027.485128%0.517246-0.1506160.0112980.5687950.249218
XSP27Jun22P394.00PUT394.00$16.03 / 119$16.53 / 1190028.556614%-0.482754-0.1419900.0112980.568795-0.268374
XSP27Jun22C393.00CALL393.00$15.92 / 119$16.42 / 1190027.610247%0.528537-0.1504650.0112800.5678700.254421
XSP27Jun22C392.00CALL392.00$16.48 / 119$16.98 / 1190027.726496%0.539833-0.1501950.0112520.5664870.259613
XSP27Jun22P392.00PUT392.00$15.15 / 119$15.65 / 1190028.807119%-0.460167-0.1416120.0112520.566487-0.255352
XSP27Jun22C391.00CALL391.00$17.05 / 119$17.55 / 1190027.843121%0.551126-0.1498070.0112160.5646460.264787
XSP27Jun22P391.00PUT391.00$14.72 / 136$15.22 / 1360028.924894%-0.448874-0.1412460.0112160.564646-0.248864
XSP27Jun22C390.00CALL390.00$17.63 / 119$18.13 / 1190027.960254%0.562407-0.1493010.0111700.5623470.269941
XSP27Jun22P390.00PUT390.00$14.30 / 136$14.80 / 1360029.043833%-0.437593-0.1407620.0111700.562347-0.242397
XSP27Jun22C389.00CALL389.00$18.22 / 119$18.72 / 1190028.077982%0.573665-0.1486780.0111150.5595940.275068
XSP27Jun22P389.00PUT389.00$13.90 / 136$14.39 / 1360029.172940%-0.426335-0.1401610.0111150.559594-0.235956
XSP27Jun22C388.00CALL388.00$18.82 / 119$19.31 / 1190028.187375%0.584893-0.1479370.0110520.5563880.280164
XSP27Jun22P388.00PUT388.00$13.49 / 136$13.99 / 1360029.285515%-0.415107-0.1394420.0110520.556388-0.229546
XSP27Jun22C387.00CALL387.00$19.43 / 102$19.92 / 1020028.306270%0.596081-0.1470810.0109790.5527350.285224
XSP27Jun22P387.00PUT387.00$13.10 / 136$13.60 / 1360029.408283%-0.403919-0.1386080.0109790.552735-0.223172
XSP27Jun22C386.00CALL386.00$20.04 / 102$20.53 / 1020028.412523%0.607219-0.1461100.0108980.5486400.290244
XSP27Jun22P386.00PUT386.00$12.72 / 136$13.21 / 1360029.528197%-0.392781-0.1376590.0108980.548640-0.216839
XSP27Jun22C385.00CALL385.00$20.67 / 102$21.16 / 1020028.535016%0.618299-0.1450260.0108080.5441090.295218
XSP27Jun22P385.00PUT385.00$12.35 / 153$12.84 / 1530029.655165%-0.381701-0.1365970.0108080.544109-0.210551
XSP27Jun22C384.00CALL384.00$20.20 / 84$22.53 / 840028.311054%0.629311-0.1438320.0107090.5391510.300143
XSP27Jun22P384.00PUT384.00$11.98 / 153$12.47 / 1530029.767517%-0.370689-0.1354240.0107090.539151-0.204312
XSP27Jun22C383.00CALL383.00$20.84 / 83$23.16 / 830028.407875%0.640246-0.1425280.0106030.5337740.305013
XSP27Jun22P383.00PUT383.00$11.63 / 153$12.11 / 1530029.891654%-0.359754-0.1341430.0106030.533774-0.198128
XSP27Jun22C382.00CALL382.00$21.50 / 81$23.82 / 810028.534530%0.651096-0.1411190.0104880.5279890.309825
XSP27Jun22P382.00PUT382.00$11.28 / 153$11.76 / 1530030.009450%-0.348904-0.1327550.0104880.527989-0.192003
XSP27Jun22C381.00CALL381.00$22.16 / 80$24.48 / 800028.644929%0.661852-0.1396060.0103650.5218050.314572
XSP27Jun22P381.00PUT381.00$10.94 / 170$11.42 / 1700030.130339%-0.338148-0.1312640.0103650.521805-0.185942
XSP27Jun22C380.00CALL380.00$22.83 / 79$25.15 / 790028.757881%0.672505-0.1379920.0102340.5152350.319253
XSP27Jun22P380.00PUT380.00$10.61 / 170$11.08 / 1700030.245156%-0.327495-0.1296720.0102340.515235-0.179948
XSP27Jun22C379.00CALL379.00$23.49 / 78$25.82 / 780028.844903%0.683046-0.1362810.0100960.5082920.323861
XSP27Jun22P379.00PUT379.00$10.28 / 170$10.76 / 1700030.363488%-0.316954-0.1279830.0100960.508292-0.174026
XSP27Jun22C378.00CALL378.00$24.16 / 76$26.48 / 760028.915136%0.693469-0.1344760.0099510.5009900.328393
XSP27Jun22P378.00PUT378.00$9.97 / 187$10.44 / 1870030.485650%-0.306531-0.1262000.0099510.500990-0.168180
XSP27Jun22P377.00PUT377.00$9.66 / 187$10.13 / 1870030.602263%-0.296236-0.1243270.0097990.493343-0.162414
XSP27Jun22C376.00CALL376.00$25.59 / 74$27.91 / 740029.202439%0.713925-0.1306010.0096410.4853680.337214
XSP27Jun22P376.00PUT376.00$9.37 / 187$9.83 / 1870030.733065%-0.286075-0.1223680.0096410.485368-0.156732
XSP27Jun22C375.00CALL375.00$26.30 / 73$28.62 / 730029.313175%0.723943-0.1285380.0094760.4770800.341494
XSP27Jun22P375.00PUT375.00$9.08 / 204$9.54 / 2040030.858932%-0.276057-0.1203270.0094760.477080-0.151138
XSP27Jun22C365.00CALL365.00$33.81 / 66$36.14 / 660030.448591%0.814903-0.1044340.0075690.3810570.378808
XSP27Jun22P365.00PUT365.00$5.35$6.60 / 322$7.02 / 3220132.164151%-0.185097-0.0964430.0075690.381057-0.100688
XSP27Jun22C360.00CALL360.00$37.84 / 63$40.17 / 630031.078849%0.853136-0.0910310.0065170.3280700.393266
XSP27Jun22C355.00CALL355.00$42.01 / 61$44.34 / 610031.717631%0.886091-0.0775900.0054650.2751280.404736
XSP27Jun22P355.00PUT355.00$4.07$4.81 / 425$5.19 / 4250133.701180%-0.113909-0.0698170.0054650.275128-0.061622