XSP.IN Option Chain

End of day data from July 29, 2022 for XSP.IN options expired on September 23, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $399.67 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP23Sep22P355.00PUT355.00$1.83$1.70 / 646$1.83 / 77133028.960208%-0.069670-0.0508460.0029720.218362-0.047199
XSP23Sep22C430.00CALL430.00$5.53$5.38 / 256$5.59 / 3051017.465759%0.389491-0.1611710.0085210.6260230.233091
XSP23Sep22P395.00PUT395.00$7.41$6.72 / 273$6.93 / 2721022.890668%-0.309080-0.1301550.0078280.575096-0.214147
XSP23Sep22P390.00PUT390.00$6.30$5.68 / 323$5.88 / 3731023.658754%-0.269157-0.1225700.0073350.538847-0.185850
XSP23Sep22P386.00PUT386.00$5.13$4.96 / 357$5.16 / 4071124.277520%-0.238861-0.1155420.0068890.506102-0.164504
XSP23Sep22P385.00PUT385.00$4.95$4.80 / 357$4.99 / 4071124.436620%-0.231542-0.1136710.0067720.497479-0.159363
XSP23Sep22P381.00PUT381.00$4.58$4.19 / 408$4.38 / 4581125.056693%-0.203377-0.1058100.0062830.461570-0.139636
XSP23Sep22C381.00CALL381.00$35.22$35.76 / 60$37.40 / 591122.254406%0.796623-0.1305920.0062830.4615700.453140
XSP23Sep22P430.00PUT430.00$33.78$20.96 / 72$22.48 / 710118.963920%-0.610509-0.1332020.0085210.626023-0.435922
XSP23Sep22P425.00PUT425.00$17.78 / 11$19.28 / 790019.218819%-0.568798-0.1382660.0087310.641461-0.404104
XSP23Sep22C425.00CALL425.00$7.18 / 188$7.38 / 1870017.822239%0.431202-0.1659110.0087310.6414610.257129
XSP23Sep22P420.00PUT420.00$15.64 / 137$15.93 / 1360019.694682%-0.525798-0.1416360.0088450.649806-0.371778
XSP23Sep22C420.00CALL420.00$5.52$9.34 / 171$9.54 / 17005018.229588%0.474202-0.1689550.0088450.6498060.281677
XSP23Sep22P415.00PUT415.00$13.18 / 154$13.49 / 1530020.152602%-0.481977-0.1431650.0088550.650504-0.339255
XSP23Sep22C415.00CALL415.00$11.86 / 154$12.16 / 1530018.760552%0.518023-0.1701590.0088550.6505040.306420
XSP23Sep22P413.00PUT413.00$12.41 / 154$12.61 / 1530020.442015%-0.464333-0.1432390.0088280.648564-0.326266
XSP23Sep22C413.00CALL413.00$12.98 / 154$13.18 / 1530018.894062%0.535667-0.1701020.0088280.6485640.316297
XSP23Sep22P412.00PUT412.00$11.99 / 154$12.19 / 1530020.549391%-0.455502-0.1431590.0088080.647113-0.319787
XSP23Sep22C412.00CALL412.00$10.52$13.56 / 154$13.85 / 1530119.071814%0.544498-0.1699570.0088080.6471130.321220
XSP23Sep22P411.00PUT411.00$11.59 / 154$11.79 / 1530020.670062%-0.446673-0.1430000.0087840.645342-0.313323
XSP23Sep22C411.00CALL411.00$14.15 / 154$14.44 / 1530019.176601%0.553327-0.1697340.0087840.6453420.326129
XSP23Sep22P410.00PUT410.00$11.20 / 154$11.40 / 1530020.788754%-0.437848-0.1427640.0087560.643250-0.306875
XSP23Sep22C410.00CALL410.00$14.76 / 137$15.05 / 1360019.293524%0.562152-0.1694320.0087560.6432500.331020
XSP23Sep22P409.00PUT409.00$10.82 / 171$11.02 / 1700020.905533%-0.429033-0.1424490.0087230.640838-0.300448
XSP23Sep22C409.00CALL409.00$15.38 / 137$15.67 / 1360019.407181%0.570967-0.1690530.0087230.6408380.335892
XSP23Sep22P408.00PUT408.00$10.46 / 171$10.66 / 1700021.041183%-0.420231-0.1420570.0086860.638107-0.294043
XSP23Sep22C408.00CALL408.00$16.02 / 137$16.30 / 1360019.530490%0.579769-0.1685950.0086860.6381070.340741
XSP23Sep22P407.00PUT407.00$10.11 / 171$10.31 / 1700021.170090%-0.411448-0.1415860.0086440.635060-0.287664
XSP23Sep22C407.00CALL407.00$16.66 / 120$16.95 / 1190019.646467%0.588552-0.1680600.0086440.6350600.345564
XSP23Sep22P406.00PUT406.00$9.76 / 188$9.97 / 1870021.293004%-0.402687-0.1410380.0085990.631698-0.281313
XSP23Sep22C406.00CALL406.00$16.50 / 11$18.06 / 780019.472766%0.597313-0.1674470.0085990.6316980.350359
XSP23Sep22P405.00PUT405.00$9.44 / 188$9.64 / 1870021.431914%-0.393954-0.1404140.0085490.628025-0.274994
XSP23Sep22C405.00CALL405.00$17.15 / 11$18.74 / 760019.584724%0.606046-0.1667570.0085490.6280250.355122
XSP23Sep22C404.00CALL404.00$17.93 / 76$19.42 / 750019.785831%0.614748-0.1659920.0084940.6240430.359851
XSP23Sep22P404.00PUT404.00$9.12 / 188$9.33 / 1870021.571260%-0.385252-0.1397140.0084940.624043-0.268709
XSP23Sep22C403.00CALL403.00$13.34$18.62 / 75$20.11 / 740119.904890%0.623413-0.1651510.0084360.6197560.364543
XSP23Sep22P403.00PUT403.00$13.68$8.81 / 205$9.02 / 2040121.703188%-0.376587-0.1389380.0084360.619756-0.262461
XSP23Sep22P402.00PUT402.00$13.37$8.52 / 205$8.73 / 2040221.852790%-0.367961-0.1380880.0083740.615169-0.256254
XSP23Sep22C402.00CALL402.00$13.33$19.17 / 74$20.81 / 730219.897340%0.632039-0.1642360.0083740.6151690.369195
XSP23Sep22C401.00CALL401.00$20.01 / 73$21.52 / 720020.125561%0.640619-0.1632470.0083070.6102860.373805
XSP23Sep22P401.00PUT401.00$8.24 / 222$8.44 / 2210021.995790%-0.359381-0.1371640.0083070.610286-0.250088
XSP23Sep22C400.00CALL400.00$20.73 / 72$22.25 / 710020.255421%0.649150-0.1621870.0082370.6051120.378368
XSP23Sep22P400.00PUT400.00$7.96 / 222$8.17 / 2210022.140876%-0.350850-0.1361690.0082370.605112-0.243969
XSP23Sep22C399.00CALL399.00$21.32 / 71$22.97 / 700020.243724%0.657628-0.1610550.0081620.5996530.382884
XSP23Sep22P399.00PUT399.00$13.10$7.70 / 239$7.91 / 2380122.297151%-0.342372-0.1351020.0081620.599653-0.237897
XSP23Sep22P398.00PUT398.00$7.44 / 239$7.65 / 2380022.439320%-0.333952-0.1339660.0080840.593915-0.231877
XSP23Sep22C398.00CALL398.00$22.22 / 70$23.73 / 690020.523844%0.666048-0.1598540.0080840.5939150.387349
XSP23Sep22C397.00CALL397.00$22.97 / 69$24.48 / 680020.647951%0.674406-0.1585850.0080020.5879050.391760
XSP23Sep22P397.00PUT397.00$7.19 / 256$7.40 / 2550022.583789%-0.325594-0.1327620.0080020.587905-0.225910
XSP23Sep22P396.00PUT396.00$6.96 / 256$7.16 / 2550022.746552%-0.317302-0.1314910.0079170.581629-0.219999
XSP23Sep22C396.00CALL396.00$23.73 / 68$25.24 / 670020.774897%0.682698-0.1572490.0079170.5816290.396115
XSP23Sep22C395.00CALL395.00$24.45 / 67$26.00 / 660020.848220%0.690920-0.1558480.0078280.5750960.400411
XSP23Sep22C394.00CALL394.00$14.27$25.26 / 67$26.76 / 660120.991958%0.699068-0.1543840.0077360.5683120.404646
XSP23Sep22P394.00PUT394.00$14.09$6.50 / 272$6.71 / 2720123.048857%-0.300932-0.1287560.0077360.568312-0.208356
XSP23Sep22P393.00PUT393.00$6.29 / 289$6.49 / 3390023.203572%-0.292862-0.1272960.0076400.561287-0.202628
XSP23Sep22C393.00CALL393.00$26.04 / 66$27.56 / 650021.130359%0.707138-0.1528590.0076400.5612870.408818
XSP23Sep22C392.00CALL392.00$26.82 / 65$28.34 / 640021.232988%0.715126-0.1512750.0075410.5540280.412924
XSP23Sep22P392.00PUT392.00$6.08 / 289$6.28 / 3390023.355094%-0.284874-0.1257770.0075410.554028-0.196967
XSP23Sep22C391.00CALL391.00$27.62 / 65$29.14 / 640021.361673%0.723029-0.1496340.0074390.5465450.416961
XSP23Sep22P391.00PUT391.00$5.88 / 306$6.08 / 3560023.513065%-0.276971-0.1242010.0074390.546545-0.191373
XSP23Sep22C390.00CALL390.00$28.40 / 64$29.94 / 630021.453997%0.730843-0.1479380.0073350.5388470.420929
XSP23Sep22C389.00CALL389.00$29.22 / 64$30.71 / 630021.542768%0.738564-0.1461890.0072270.5309430.424823
XSP23Sep22P389.00PUT389.00$5.49 / 323$5.69 / 3730023.812126%-0.261436-0.1208860.0072270.530943-0.180400
XSP23Sep22C388.00CALL388.00$30.03 / 63$31.56 / 620021.689527%0.746189-0.1443890.0071170.5228450.428643
XSP23Sep22P388.00PUT388.00$5.31 / 340$5.51 / 3900023.971709%-0.253811-0.1191520.0071170.522845-0.175024
XSP23Sep22C387.00CALL387.00$30.85 / 63$32.38 / 620021.800575%0.753715-0.1425420.0070040.5145610.432387
XSP23Sep22P387.00PUT387.00$5.13 / 340$5.33 / 3900024.120621%-0.246285-0.1173700.0070040.514561-0.169725
XSP23Sep22C386.00CALL386.00$31.67 / 62$33.20 / 610021.899331%0.761139-0.1406490.0068890.5061020.436052
XSP23Sep22C385.00CALL385.00$32.50 / 62$34.03 / 610022.003130%0.768458-0.1387130.0067720.4974790.439636
XSP23Sep22C384.00CALL384.00$33.33 / 61$34.87 / 600022.104483%0.775668-0.1367370.0066520.4887040.443139
XSP23Sep22P384.00PUT384.00$4.64 / 374$4.83 / 4240024.590389%-0.224332-0.1117600.0066520.488704-0.154305
XSP23Sep22P383.00PUT383.00$4.48 / 391$4.67 / 4410024.734391%-0.217233-0.1098110.0065310.479786-0.149330
XSP23Sep22C383.00CALL383.00$34.17 / 61$35.67 / 600022.154035%0.782767-0.1347230.0065310.4797860.446558
XSP23Sep22C382.00CALL382.00$35.02 / 61$36.55 / 600022.300282%0.789753-0.1326740.0064080.4707380.449893
XSP23Sep22P382.00PUT382.00$4.33 / 391$4.52 / 4410024.888415%-0.210247-0.1078260.0064080.470738-0.144440
XSP23Sep22C380.00CALL380.00$36.70 / 60$38.26 / 590022.462472%0.803375-0.1284810.0061570.4522950.456300
XSP23Sep22P380.00PUT380.00$4.05 / 408$4.24 / 4580025.213009%-0.196625-0.1037630.0061570.452295-0.134920
XSP23Sep22C379.00CALL379.00$37.58 / 59$39.12 / 580022.577952%0.810006-0.1263420.0060290.4429240.459371
XSP23Sep22P379.00PUT379.00$3.91 / 425$4.10 / 4750025.358493%-0.189994-0.1016900.0060290.442924-0.130293
XSP23Sep22P378.00PUT378.00$3.78 / 442$3.97 / 4920025.516033%-0.183485-0.0995930.0059000.433468-0.125757
XSP23Sep22C378.00CALL378.00$38.45 / 59$39.98 / 580022.666721%0.816515-0.1241800.0059000.4334680.462352
XSP23Sep22P377.00PUT377.00$3.66 / 442$3.84 / 4920025.679774%-0.177100-0.0974740.0057710.423940-0.121311
XSP23Sep22C377.00CALL377.00$39.31 / 59$40.85 / 580022.742457%0.822900-0.1219960.0057710.4239400.465242
XSP23Sep22P376.00PUT376.00$3.53 / 459$3.71 / 5090025.815067%-0.170841-0.0953360.0056400.414351-0.116958
XSP23Sep22C376.00CALL376.00$40.19 / 58$41.73 / 570022.844774%0.829159-0.1197930.0056400.4143510.468040
XSP23Sep22P375.00PUT375.00$3.42 / 459$3.59 / 5090025.980066%-0.164709-0.0931830.0055090.404712-0.112697
XSP23Sep22C375.00CALL375.00$41.06 / 58$42.60 / 570022.905394%0.835291-0.1175750.0055090.4047120.470745
XSP23Sep22C374.00CALL374.00$41.94 / 58$43.48 / 570022.977303%0.841294-0.1153440.0053770.3950360.473356
XSP23Sep22P374.00PUT374.00$3.30 / 476$3.48 / 5260026.138436%-0.158706-0.0910170.0053770.395036-0.108529
XSP23Sep22P373.00PUT373.00$3.19 / 476$3.36 / 5260026.281300%-0.152833-0.0888400.0052450.385334-0.104456
XSP23Sep22C373.00CALL373.00$42.80 / 58$44.37 / 570023.017144%0.847167-0.1131020.0052450.3853340.475874
XSP23Sep22C370.00CALL370.00$33.89$45.50 / 57$47.04 / 560123.245815%0.864000-0.1063440.0048480.3561860.482859
XSP23Sep22P370.00PUT370.00$6.55$2.88 / 510$3.04 / 635010026.739529%-0.136000-0.0822770.0048480.356186-0.092803
XSP23Sep22C365.00CALL365.00$49.99 / 56$51.56 / 550023.396364%0.889396-0.0951260.0041940.3081260.492602
XSP23Sep22P365.00PUT365.00$5.49$2.42 / 561$2.57 / 686010027.484771%-0.110604-0.0713840.0041940.308126-0.075281
XSP23Sep22C360.00CALL360.00$54.60 / 55$56.16 / 540023.515498%0.911476-0.0842340.0035640.2618180.499996
XSP23Sep22P360.00PUT360.00$2.03 / 595$2.17 / 7200028.226043%-0.088524-0.0608170.0035640.261818-0.060108
XSP23Sep22C355.00CALL355.00$59.26 / 54$60.81 / 530023.362841%0.930330-0.0739370.0029720.2183620.505125