XSP.IN Option Chain

End of day data from May 12, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.37 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22P380.00PUT380.00$13.45$10.36 / 170$10.86 / 1701029.803053%-0.330922-0.1310730.0104050.511329-0.177740
XSP27Jun22C475.00CALL475.00$0.02 / 850$0.14 / 1,1500021.497136%0.018781-0.0171860.0013170.0647350.009207
XSP27Jun22P475.00PUT475.00$80.67 / 50$83.80 / 500030.360244%-0.981219-0.0057730.0013170.064735-0.601746
XSP27Jun22C470.00CALL470.00$0.05 / 950$0.17 / 9500021.262714%0.024984-0.0218820.0016760.0823850.012233
XSP27Jun22P470.00PUT470.00$75.63 / 50$78.77 / 500028.714101%-0.975016-0.0105890.0016760.082385-0.592288
XSP27Jun22C465.00CALL465.00$0.10 / 850$0.22 / 9500021.185161%0.032914-0.0275320.0021080.1036070.016096
XSP27Jun22P465.00PUT465.00$70.68 / 50$73.83 / 500027.675818%-0.967086-0.0163590.0021080.103607-0.581995
XSP27Jun22C460.00CALL460.00$0.17 / 833$0.30 / 1,0330021.165753%0.042930-0.0342180.0026190.1287010.020965
XSP27Jun22P460.00PUT460.00$65.76 / 50$68.91 / 500026.730548%-0.957070-0.0231660.0026190.128701-0.570694
XSP27Jun22C455.00CALL455.00$1.03$0.26 / 999$0.42 / 8990121.133727%0.055426-0.0419920.0032120.1578490.027028
XSP27Jun22P455.00PUT455.00$60.93 / 50$64.06 / 500026.147995%-0.944574-0.0310600.0032120.157849-0.558200
XSP27Jun22C450.00CALL450.00$0.42 / 731$0.60 / 7310021.289125%0.070816-0.0508610.0038880.1910600.034479
XSP27Jun22P450.00PUT450.00$55.97 / 51$59.21 / 510025.075069%-0.929184-0.0400480.0038880.191060-0.544319
XSP27Jun22C445.00CALL445.00$1.52$0.65 / 680$0.86 / 6800221.483492%0.089521-0.0607700.0046420.2281210.043511
XSP27Jun22P445.00PUT445.00$51.30 / 52$54.47 / 520024.810238%-0.910479-0.0500780.0046420.228121-0.528855
XSP27Jun22C440.00CALL440.00$0.99 / 595$1.25 / 5950021.807660%0.111944-0.0715960.0054650.2685450.054308
XSP27Jun22P440.00PUT440.00$46.73 / 53$49.86 / 530024.707101%-0.888056-0.0610240.0054650.268545-0.511627
XSP27Jun22C435.00CALL435.00$3.18$1.47 / 493$1.78 / 5100122.174034%0.138442-0.0831320.0063390.3115300.067027
XSP27Jun22P435.00PUT435.00$42.11 / 55$45.34 / 550024.341949%-0.861558-0.0726800.0063390.311530-0.492477
XSP27Jun22C434.00CALL434.00$1.59 / 476$1.91 / 4760022.266386%0.144257-0.0855000.0065190.3203410.069813
XSP27Jun22P434.00PUT434.00$41.24 / 55$44.46 / 550024.356962%-0.855743-0.0750720.0065190.320341-0.488405
XSP27Jun22C433.00CALL433.00$1.72 / 459$2.06 / 4590022.388179%0.150249-0.0878820.0066990.3292000.072681
XSP27Jun22P433.00PUT433.00$40.49 / 56$43.63 / 560024.614987%-0.849751-0.0774780.0066990.329200-0.484251
XSP27Jun22C432.00CALL432.00$1.85 / 442$2.19 / 4420022.447078%0.156419-0.0902750.0068800.3380950.075632
XSP27Jun22P432.00PUT432.00$39.50 / 56$42.73 / 560024.381365%-0.843581-0.0798950.0068800.338095-0.480014
XSP27Jun22C431.00CALL431.00$1.99 / 425$2.34 / 4250022.536882%0.162768-0.0926760.0070610.3470160.078666
XSP27Jun22P431.00PUT431.00$38.65 / 56$41.87 / 560024.405010%-0.837232-0.0823200.0070610.347016-0.475693
XSP27Jun22C430.00CALL430.00$2.14 / 408$2.50 / 4080022.633892%0.169298-0.0950820.0072430.3559480.081784
XSP27Jun22P430.00PUT430.00$37.93 / 57$41.06 / 570024.664807%-0.830702-0.0847500.0072430.355948-0.471289
XSP27Jun22C429.00CALL429.00$2.30 / 391$2.67 / 3910022.732133%0.176009-0.0974900.0074250.3648810.084987
XSP27Jun22P429.00PUT429.00$36.97 / 57$40.19 / 570024.481500%-0.823991-0.0871820.0074250.364881-0.466800
XSP27Jun22C428.00CALL428.00$2.47 / 374$2.85 / 3740022.835363%0.182902-0.0998960.0076060.3738010.088273
XSP27Jun22P428.00PUT428.00$36.14 / 58$39.36 / 580024.517542%-0.817098-0.0896120.0076060.373801-0.462227
XSP27Jun22C427.00CALL427.00$2.65 / 357$3.04 / 3570022.947123%0.189979-0.1022960.0077870.3826950.091644
XSP27Jun22P427.00PUT427.00$35.45 / 59$38.58 / 590024.786270%-0.810021-0.0920360.0077870.382695-0.457570
XSP27Jun22C426.00CALL426.00$2.84 / 357$3.23 / 3570023.047466%0.197238-0.1046880.0079680.3915480.095099
XSP27Jun22P426.00PUT426.00$34.57 / 59$37.75 / 590024.715704%-0.802762-0.0944520.0079680.391548-0.452829
XSP27Jun22C425.00CALL425.00$3.03 / 340$3.45 / 3400023.160107%0.204681-0.1070660.0081470.4003460.098638
XSP27Jun22P425.00PUT425.00$33.76 / 60$36.95 / 600024.759819%-0.795319-0.0968540.0081470.400346-0.448004
XSP27Jun22C424.00CALL424.00$3.23 / 323$3.65 / 3230023.239197%0.212306-0.1094280.0083240.4090750.102261
XSP27Jun22P424.00PUT424.00$33.04 / 60$36.17 / 600024.917671%-0.787694-0.0992400.0083240.409075-0.443095
XSP27Jun22C423.00CALL423.00$3.45 / 306$3.87 / 3060023.343223%0.220113-0.1117690.0085000.4177190.105966
XSP27Jun22P423.00PUT423.00$32.14 / 61$35.36 / 610024.801961%-0.779887-0.1016060.0085000.417719-0.438104
XSP27Jun22C422.00CALL422.00$3.67 / 306$4.12 / 3060023.462585%0.228101-0.1140860.0086740.4262640.109753
XSP27Jun22P422.00PUT422.00$31.37 / 62$34.58 / 620024.858557%-0.771899-0.1039460.0086740.426264-0.433030
XSP27Jun22C421.00CALL421.00$3.91 / 289$4.35 / 2890023.559537%0.236269-0.1163740.0088450.4346930.113622
XSP27Jun22P421.00PUT421.00$30.72 / 63$33.85 / 630025.091950%-0.763731-0.1062580.0088450.434693-0.427875
XSP27Jun22C420.00CALL420.00$4.16 / 272$4.62 / 2720023.687947%0.244616-0.1186280.0090140.4429910.117572
XSP27Jun22P420.00PUT420.00$29.86 / 63$33.07 / 630025.009575%-0.755384-0.1085370.0090140.442991-0.422639
XSP27Jun22C419.00CALL419.00$4.42 / 272$4.87 / 2720023.783806%0.253139-0.1208460.0091800.4511420.121600
XSP27Jun22P419.00PUT419.00$29.12 / 64$32.33 / 640025.084177%-0.746861-0.1107780.0091800.451142-0.417324
XSP27Jun22C418.00CALL418.00$4.68 / 255$5.15 / 2550023.889233%0.261838-0.1230220.0093430.4591300.125707
XSP27Jun22P418.00PUT418.00$28.50 / 65$31.63 / 650025.314290%-0.738162-0.1129780.0093430.459130-0.411931
XSP27Jun22C417.00CALL417.00$4.96 / 238$5.44 / 2380024.007304%0.270708-0.1251520.0095020.4669380.129890
XSP27Jun22P417.00PUT417.00$27.67 / 66$30.88 / 660025.244096%-0.729292-0.1151330.0095020.466938-0.406462
XSP27Jun22C416.00CALL416.00$5.26 / 238$5.74 / 2380024.131403%0.279748-0.1272330.0096570.4745500.134148
XSP27Jun22P416.00PUT416.00$26.97 / 67$30.17 / 670025.334561%-0.720252-0.1172370.0096570.474550-0.400918
XSP27Jun22C415.00CALL415.00$5.56 / 221$6.05 / 2210024.247895%0.288953-0.1292590.0098070.4819510.138479
XSP27Jun22P415.00PUT415.00$26.38 / 68$29.51 / 680025.569794%-0.711047-0.1192870.0098070.481951-0.395301
XSP27Jun22C414.00CALL414.00$5.88 / 221$6.38 / 2210024.380898%0.298322-0.1312260.0099530.4891230.142881
XSP27Jun22P414.00PUT414.00$25.64 / 68$28.83 / 680025.608985%-0.701678-0.1212790.0099530.489123-0.389612
XSP27Jun22C413.00CALL413.00$6.20 / 204$6.70 / 2040024.481596%0.307850-0.1331300.0100940.4960510.147352
XSP27Jun22P413.00PUT413.00$17.50$24.98 / 69$28.16 / 690125.719848%-0.692150-0.1232070.0100940.496051-0.383855
XSP27Jun22C412.00CALL412.00$6.54 / 204$7.03 / 2040024.591213%0.317533-0.1349680.0102300.5027190.151890
XSP27Jun22P412.00PUT412.00$17.10$24.31 / 70$27.49 / 700125.800849%-0.682467-0.1250680.0102300.502719-0.378031
XSP27Jun22C411.00CALL411.00$6.89 / 187$7.40 / 1870024.729012%0.327366-0.1367330.0103600.5091100.156492
XSP27Jun22P411.00PUT411.00$23.70 / 72$26.82 / 720025.915751%-0.672634-0.1268580.0103600.509110-0.372143
XSP27Jun22C410.00CALL410.00$7.25 / 187$7.78 / 1870024.864437%0.337345-0.1384240.0104840.5152100.161155
XSP27Jun22P410.00PUT410.00$22.96 / 73$26.15 / 730025.891243%-0.662655-0.1285730.0104840.515210-0.366194
XSP27Jun22C409.00CALL409.00$7.63 / 170$8.16 / 1700024.994298%0.347464-0.1400350.0106020.5210030.165877
XSP27Jun22P409.00PUT409.00$22.33 / 74$25.53 / 740026.000186%-0.652536-0.1302070.0106020.521003-0.360186
XSP27Jun22C408.00CALL408.00$8.02 / 170$8.55 / 1700025.124268%0.357718-0.1415620.0107130.5264750.170655
XSP27Jun22P408.00PUT408.00$21.81 / 75$24.94 / 750026.221143%-0.642282-0.1317590.0107130.526475-0.354122
XSP27Jun22C407.00CALL407.00$8.41 / 153$8.94 / 1530025.233305%0.368102-0.1430020.0108180.5316110.175485
XSP27Jun22P407.00PUT407.00$21.11 / 76$24.30 / 760026.205870%-0.631898-0.1332230.0108180.531611-0.348005
XSP27Jun22C406.00CALL406.00$8.82 / 153$9.34 / 1530025.349827%0.378609-0.1443510.0109150.5363970.180365
XSP27Jun22P406.00PUT406.00$20.51 / 77$23.71 / 770026.311919%-0.621391-0.1345960.0109150.536397-0.341839
XSP27Jun22C405.00CALL405.00$18.80$9.24 / 153$9.78 / 15301525.492047%0.389233-0.1456060.0110050.5408200.185291
XSP27Jun22P405.00PUT405.00$20.03 / 79$23.15 / 790026.536311%-0.610767-0.1358750.0110050.540820-0.335627
XSP27Jun22C404.00CALL404.00$9.68 / 153$10.23 / 1530025.641117%0.399966-0.1467620.0110870.5448680.190259
XSP27Jun22P404.00PUT404.00$19.36 / 80$22.55 / 800026.530035%-0.600034-0.1370550.0110870.544868-0.329373
XSP27Jun22C403.00CALL403.00$10.12 / 136$10.64 / 1360025.733381%0.410803-0.1478180.0111620.5485270.195265
XSP27Jun22P403.00PUT403.00$20.30 / 102$20.81 / 1020026.932217%-0.589197-0.1381350.0111620.548527-0.323080
XSP27Jun22C402.00CALL402.00$10.58 / 136$11.10 / 1360025.869357%0.421735-0.1487690.0112280.5517880.200307
XSP27Jun22P402.00PUT402.00$19.76 / 119$20.27 / 1190027.059794%-0.578265-0.1391100.0112280.551788-0.316752
XSP27Jun22C401.00CALL401.00$11.04 / 136$11.60 / 1360026.022342%0.432756-0.1496130.0112860.5546380.205379
XSP27Jun22P401.00PUT401.00$19.78$19.22 / 119$19.74 / 1190827.178899%-0.567244-0.1399780.0112860.554638-0.310394
XSP27Jun22C400.00CALL400.00$21.85$11.52 / 136$12.07 / 13601526.142788%0.443856-0.1503470.0113360.5570690.210478
XSP27Jun22P400.00PUT400.00$13.14$18.70 / 119$19.22 / 11901527.301748%-0.556144-0.1407360.0113360.557069-0.304009
XSP27Jun22C399.00CALL399.00$12.01 / 136$12.56 / 1360026.274722%0.455029-0.1509690.0113760.5590710.215599
XSP27Jun22P399.00PUT399.00$18.19 / 119$18.71 / 1190027.428077%-0.544971-0.1413820.0113760.559071-0.297601
XSP27Jun22C398.00CALL398.00$16.21$12.51 / 119$13.06 / 1190326.404638%0.466266-0.1514770.0114080.5606370.220738
XSP27Jun22P398.00PUT398.00$17.69 / 119$18.21 / 1190027.553332%-0.533734-0.1419140.0114080.560637-0.291176
XSP27Jun22C397.00CALL397.00$13.02 / 119$13.54 / 1190026.506275%0.477558-0.1518680.0114310.5617590.225891
XSP27Jun22P397.00PUT397.00$17.20 / 119$17.72 / 1190027.677887%-0.522442-0.1423290.0114310.561759-0.284737
XSP27Jun22C396.00CALL396.00$13.54 / 119$14.06 / 1190026.633374%0.488897-0.1521410.0114450.5624320.231053
XSP27Jun22P396.00PUT396.00$16.72 / 119$17.25 / 1190027.810925%-0.511103-0.1426260.0114450.562432-0.278288
XSP27Jun22C395.00CALL395.00$14.07 / 119$14.59 / 1190026.759474%0.500273-0.1522950.0114490.5626500.236220
XSP27Jun22P395.00PUT395.00$11.44$16.21 / 119$16.78 / 11901527.899356%-0.499727-0.1428040.0114490.562650-0.271835
XSP27Jun22C394.00CALL394.00$14.61 / 119$15.13 / 1190026.886301%0.511678-0.1523280.0114440.5624090.241387
XSP27Jun22P394.00PUT394.00$15.79 / 119$16.32 / 1190028.059369%-0.488322-0.1428610.0114440.562409-0.265382
XSP27Jun22C393.00CALL393.00$15.16 / 119$15.68 / 1190027.010247%0.523102-0.1522400.0114300.5617060.246549
XSP27Jun22P393.00PUT393.00$15.96$15.34 / 119$15.87 / 11901028.182861%-0.476898-0.1427970.0114300.561706-0.258934
XSP27Jun22C392.00CALL392.00$15.72 / 119$16.24 / 1190027.133821%0.534537-0.1520290.0114060.5605400.251701
XSP27Jun22P392.00PUT392.00$14.91 / 119$15.43 / 1190028.316576%-0.465463-0.1426110.0114060.560540-0.252496
XSP27Jun22C391.00CALL391.00$16.29 / 119$16.81 / 1190027.257909%0.545972-0.1516970.0113730.5589100.256838
XSP27Jun22P391.00PUT391.00$14.48 / 136$15.00 / 1360028.441688%-0.454028-0.1423020.0113730.558910-0.246072
XSP27Jun22C390.00CALL390.00$16.86 / 119$17.43 / 1190027.408860%0.557398-0.1512420.0113310.5568160.261957
XSP27Jun22P390.00PUT390.00$14.05 / 136$14.58 / 1360028.558529%-0.442602-0.1418720.0113310.556816-0.239667
XSP27Jun22C389.00CALL389.00$17.45 / 119$17.97 / 1190027.488020%0.568806-0.1506660.0112790.5542610.267051
XSP27Jun22P389.00PUT389.00$13.64 / 136$14.17 / 1360028.685133%-0.431194-0.1413190.0112790.554261-0.233287
XSP27Jun22C388.00CALL388.00$18.05 / 119$18.57 / 1190027.612171%0.580185-0.1499680.0112170.5512460.272117
XSP27Jun22P388.00PUT388.00$13.24 / 136$13.76 / 1360028.803590%-0.419815-0.1406450.0112170.551246-0.226935
XSP27Jun22C387.00CALL387.00$18.66 / 119$19.22 / 1190027.772842%0.591528-0.1491500.0111470.5477760.277148
XSP27Jun22P387.00PUT387.00$12.85 / 136$13.37 / 1360028.931959%-0.408472-0.1398510.0111470.547776-0.220618
XSP27Jun22C386.00CALL386.00$19.27 / 102$19.78 / 1020027.838317%0.602823-0.1482130.0110670.5438570.282141
XSP27Jun22P386.00PUT386.00$12.47 / 136$12.99 / 1360029.066190%-0.397177-0.1389380.0110670.543857-0.214339
XSP27Jun22C385.00CALL385.00$19.90 / 102$20.41 / 1020027.964041%0.614061-0.1471590.0109780.5394940.287090
XSP27Jun22P385.00PUT385.00$12.06 / 136$12.61 / 1360029.151024%-0.385939-0.1379080.0109780.539494-0.208103
XSP27Jun22C384.00CALL384.00$19.01 / 84$22.14 / 840027.684389%0.625234-0.1459890.0108800.5346940.291992
XSP27Jun22P384.00PUT384.00$11.73 / 153$12.24 / 1530029.304081%-0.374766-0.1367620.0108800.534694-0.201916
XSP27Jun22C383.00CALL383.00$19.67 / 83$22.86 / 830027.886358%0.636331-0.1447060.0107740.5294680.296840
XSP27Jun22P383.00PUT383.00$11.37 / 153$11.88 / 1530029.422519%-0.363669-0.1355030.0107740.529468-0.195781
XSP27Jun22C382.00CALL382.00$20.33 / 82$23.51 / 820028.006448%0.647343-0.1433120.0106590.5238240.301631
XSP27Jun22P382.00PUT382.00$11.03 / 153$11.54 / 1530029.562158%-0.352657-0.1341340.0106590.523824-0.189704
XSP27Jun22C381.00CALL381.00$20.96 / 80$24.09 / 800028.014289%0.658262-0.1418100.0105360.5177740.306360
XSP27Jun22P381.00PUT381.00$10.69 / 170$11.19 / 1700029.676407%-0.341738-0.1326560.0105360.517774-0.183689
XSP27Jun22C380.00CALL380.00$21.65 / 79$24.84 / 790028.223995%0.669078-0.1402030.0104050.5113290.311022
XSP27Jun22C379.00CALL379.00$22.33 / 78$25.52 / 780028.340946%0.679782-0.1384950.0102660.5045020.315614
XSP27Jun22P379.00PUT379.00$10.03 / 170$10.53 / 1700029.913750%-0.320218-0.1293880.0102660.504502-0.171862
XSP27Jun22C378.00CALL378.00$23.02 / 77$26.21 / 770028.460679%0.690367-0.1366880.0101200.4973070.320131
XSP27Jun22P378.00PUT378.00$9.69 / 187$10.22 / 1700030.018012%-0.309633-0.1276060.0101200.497307-0.166058
XSP27Jun22C377.00CALL377.00$29.44$23.71 / 76$26.90 / 760128.563768%0.700823-0.1347870.0099660.4897590.324569
XSP27Jun22P377.00PUT377.00$9.40 / 187$9.91 / 1870030.155209%-0.299177-0.1257290.0099660.489759-0.160334
XSP27Jun22C376.00CALL376.00$24.35 / 75$27.55 / 750028.559642%0.711144-0.1327960.0098060.4818750.328925
XSP27Jun22P376.00PUT376.00$9.09 / 187$9.61 / 1870030.267039%-0.288856-0.1237620.0098060.481875-0.154693
XSP27Jun22C375.00CALL375.00$25.12 / 74$28.32 / 740028.790140%0.721320-0.1307190.0096390.4736690.333193
XSP27Jun22P375.00PUT375.00$8.83 / 204$9.31 / 2040030.413257%-0.278680-0.1217090.0096390.473669-0.149138
XSP27Jun22C370.00CALL370.00$34.73$28.76 / 69$31.88 / 690129.196766%0.769796-0.1192100.0087190.4284640.353117
XSP27Jun22P370.00PUT370.00$5.39$7.50 / 238$7.96 / 2380131.048231%-0.230204-0.1103200.0087190.428464-0.122783
XSP27Jun22C365.00CALL365.00$32.62 / 66$35.83 / 660029.863712%0.813707-0.1062950.0076940.3780950.370415
XSP27Jun22P365.00PUT365.00$5.35$6.35 / 272$6.79 / 2720131.700120%-0.186293-0.0975250.0076940.378095-0.099054
XSP27Jun22C360.00CALL360.00$36.63 / 63$39.84 / 630030.405274%0.852502-0.0926510.0066170.3251610.384836
XSP27Jun22P360.00PUT360.00$3.91$5.36 / 306$5.78 / 3060132.366888%-0.147498-0.0840020.0066170.325161-0.078202
XSP27Jun22C355.00CALL355.00$40.80 / 61$44.01 / 610030.983293%0.885895-0.0789550.0055400.2722350.396270
XSP27Jun22P355.00PUT355.00$4.07$4.51 / 340$4.92 / 3400133.059758%-0.114105-0.0704250.0055400.272235-0.060337