XSP.IN Option Chain

End of day data from October 29, 2021 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22C520.00CALL520.00$7.40 / 382$7.72 / 3820013.773529%0.168171-0.0178580.0046071.1901710.770023
XSP18Nov22P520.00PUT520.00$64.95 / 1$74.95 / 10015.964932%-0.831829-0.0171460.0046071.190171-4.726249
XSP18Nov22C515.00CALL515.00$8.64 / 340$8.98 / 2720013.988648%0.189469-0.0192550.0049661.2829860.865858
XSP18Nov22P515.00PUT515.00$61.23 / 1$71.23 / 10016.092877%-0.810531-0.0185500.0049661.282986-4.577564
XSP18Nov22C510.00CALL510.00$10.05 / 309$10.40 / 2380014.228565%0.212583-0.0206380.0053211.3747400.969482
XSP18Nov22P510.00PUT510.00$57.74 / 150$67.69 / 1500016.282863%-0.787417-0.0199390.0053211.374740-4.421091
XSP18Nov22C505.00CALL505.00$11.64 / 50$16.91 / 100015.973496%0.237515-0.0219830.0056661.4639471.080818
XSP18Nov22P505.00PUT505.00$54.38 / 150$64.37 / 100016.508896%-0.762485-0.0212920.0056661.463947-4.256907
XSP18Nov22C500.00CALL500.00$13.42 / 204$13.79 / 2040014.794885%0.264244-0.0232680.0059951.5490031.199654
XSP18Nov22P500.00PUT500.00$51.20 / 10$61.13 / 10016.743206%-0.735756-0.0225830.0059951.549003-4.085222
XSP18Nov22C495.00CALL495.00$15.38 / 220$15.77 / 1700015.118309%0.292715-0.0244660.0063021.6282271.325634
XSP18Nov22P495.00PUT495.00$48.20 / 150$58.19 / 100017.046316%-0.707285-0.0237880.0063021.628227-3.906394
XSP18Nov22C490.00CALL490.00$17.53 / 50$22.81 / 100016.810284%0.322843-0.0255520.0065791.6999001.458241
XSP18Nov22P490.00PUT490.00$45.38 / 150$55.37 / 100017.360491%-0.677157-0.0248820.0065791.699900-3.720938
XSP18Nov22C485.00CALL485.00$19.86 / 153$20.26 / 1530015.829285%0.354508-0.0265020.0068211.7623181.596798
XSP18Nov22P485.00PUT485.00$44.36 / 1$52.73 / 100018.144048%-0.645492-0.0258380.0068211.762318-3.529532
XSP18Nov22C480.00CALL480.00$22.35 / 50$27.62 / 100017.508837%0.387556-0.0272890.0070201.8138471.740465
XSP18Nov22P480.00PUT480.00$44.96 / 119$45.43 / 1190018.043962%-0.612444-0.0266320.0070201.813847-3.333016
XSP18Nov22C479.00CALL479.00$22.86 / 186$23.28 / 1360016.284192%0.394315-0.0274250.0070551.8227111.769726
XSP18Nov22P479.00PUT479.00$39.78 / 10$49.77 / 100018.150150%-0.605685-0.0267690.0070551.822711-3.293185
XSP18Nov22C478.00CALL478.00$23.39 / 136$23.80 / 1360016.362609%0.401121-0.0275540.0070871.8310681.799143
XSP18Nov22P478.00PUT478.00$39.31 / 10$49.30 / 1500018.227366%-0.598879-0.0268990.0070871.831068-3.253198
XSP18Nov22C477.00CALL477.00$20.89 / 1$29.19 / 100016.927772%0.407971-0.0276750.0071171.8389061.828707
XSP18Nov22P477.00PUT477.00$43.58 / 119$44.01 / 1190018.281102%-0.592029-0.0270210.0071171.838906-3.213064
XSP18Nov22C476.00CALL476.00$24.45 / 136$24.87 / 1360016.518398%0.414864-0.0277870.0071461.8462151.858409
XSP18Nov22P476.00PUT476.00$43.12 / 119$43.55 / 1190018.359191%-0.585136-0.0271360.0071461.846215-3.172793
XSP18Nov22C475.00CALL475.00$24.99 / 136$25.41 / 1360016.596104%0.421798-0.0278920.0071721.8529861.888240
XSP18Nov22P475.00PUT475.00$42.67 / 119$43.10 / 1190018.440403%-0.578202-0.0272420.0071721.852986-3.132392
XSP18Nov22C474.00CALL474.00$22.49 / 1$30.81 / 1500017.153897%0.428771-0.0279890.0071961.8592071.918189
XSP18Nov22P474.00PUT474.00$37.48 / 150$47.47 / 100018.540645%-0.571229-0.0273400.0071961.859207-3.091873
XSP18Nov22C473.00CALL473.00$21.37 / 10$31.36 / 1500016.788778%0.435781-0.0280770.0072181.8648701.948247
XSP18Nov22P473.00PUT473.00$41.78 / 119$42.21 / 1190018.601579%-0.564219-0.0274300.0072181.864870-3.051245
XSP18Nov22C472.00CALL472.00$23.59 / 1$31.92 / 1500017.309173%0.442826-0.0281570.0072381.8699671.978404
XSP18Nov22P472.00PUT472.00$41.34 / 119$41.77 / 1190018.681495%-0.557174-0.0275110.0072381.869967-3.010519
XSP18Nov22C471.00CALL471.00$27.21 / 119$27.63 / 1190016.913038%0.449904-0.0282290.0072551.8744872.008649
XSP18Nov22P471.00PUT471.00$40.91 / 119$41.34 / 1190018.764449%-0.550096-0.0275840.0072551.874487-2.969704
XSP18Nov22C470.00CALL470.00$24.71 / 1$33.05 / 100017.465372%0.457013-0.0282910.0072701.8784242.038973
XSP18Nov22P470.00PUT470.00$40.49 / 119$40.92 / 1190018.850395%-0.542987-0.0276480.0072701.878424-2.928811
XSP18Nov22C469.00CALL469.00$28.35 / 119$28.78 / 1190017.074995%0.464152-0.0283450.0072831.8817702.069363
XSP18Nov22P469.00PUT469.00$40.07 / 119$40.50 / 1190018.928985%-0.535848-0.0277030.0072831.881770-2.887850
XSP18Nov22C468.00CALL468.00$28.93 / 119$29.35 / 1190017.153510%0.471317-0.0283900.0072941.8845182.099810
XSP18Nov22P468.00PUT468.00$34.91 / 10$44.90 / 100019.031386%-0.528683-0.0277490.0072941.884518-2.846834
XSP18Nov22C467.00CALL467.00$29.51 / 119$29.94 / 1190017.234764%0.478506-0.0284260.0073021.8866602.130302
XSP18Nov22P467.00PUT467.00$34.50 / 150$44.49 / 100019.116740%-0.521494-0.0277870.0073021.886660-2.805772
XSP18Nov22C466.00CALL466.00$30.10 / 119$30.52 / 500017.313435%0.485718-0.0284530.0073081.8881922.160829
XSP18Nov22P466.00PUT466.00$38.84 / 119$39.27 / 1690019.182244%-0.514282-0.0278150.0073081.888192-2.764676
XSP18Nov22C465.00CALL465.00$25.97 / 10$34.20 / 10016.960166%0.492951-0.0284710.0073121.8891082.191378
XSP18Nov22P465.00PUT465.00$38.44 / 119$38.86 / 1190019.264087%-0.507049-0.0278340.0073121.889108-2.723556
XSP18Nov22C464.00CALL464.00$31.29 / 119$31.71 / 500017.473523%0.500201-0.0284790.0073131.8894032.221939
XSP18Nov22P464.00PUT464.00$33.30 / 150$38.47 / 500018.092423%-0.499799-0.0278440.0073131.889403-2.682426
XSP18Nov22C463.00CALL463.00$31.89 / 119$32.32 / 1190017.554902%0.507467-0.0284780.0073121.8890722.252499
XSP18Nov22P463.00PUT463.00$32.90 / 10$38.08 / 500018.173348%-0.492533-0.0278440.0073121.889072-2.641296
XSP18Nov22C462.00CALL462.00$27.78 / 10$36.02 / 10017.203658%0.514746-0.0284680.0073081.8881122.283047
XSP18Nov22P462.00PUT462.00$32.52 / 10$37.69 / 500018.259968%-0.485254-0.0278350.0073081.888112-2.600178
XSP18Nov22C461.00CALL461.00$28.39 / 10$36.63 / 10017.282308%0.522036-0.0284480.0073021.8865202.313571
XSP18Nov22P461.00PUT461.00$36.88 / 119$37.30 / 1190019.601865%-0.477964-0.0278170.0073021.886520-2.559084
XSP18Nov22C460.00CALL460.00$33.72 / 119$34.15 / 1190017.792753%0.529334-0.0284180.0072931.8842932.344060
XSP18Nov22P460.00PUT460.00$31.75 / 10$36.92 / 500018.420091%-0.470666-0.0277890.0072931.884293-2.518026
XSP18Nov22C459.00CALL459.00$34.34 / 119$34.77 / 1190017.875299%0.536638-0.0283800.0072821.8814302.374500
XSP18Nov22P459.00PUT459.00$31.38 / 10$36.55 / 500018.510589%-0.463362-0.0277510.0072821.881430-2.477017
XSP18Nov22C458.00CALL458.00$30.25 / 10$35.39 / 500016.695694%0.543946-0.0283310.0072691.8779282.404880
XSP18Nov22P458.00PUT458.00$31.01 / 10$36.18 / 500018.592074%-0.456054-0.0277040.0072691.877928-2.436067
XSP18Nov22C457.00CALL457.00$35.59 / 119$36.02 / 1190018.033722%0.551255-0.0282740.0072521.8737882.435187
XSP18Nov22P457.00PUT457.00$35.39 / 136$35.81 / 1360019.943334%-0.448745-0.0276480.0072521.873788-2.395190
XSP18Nov22C456.00CALL456.00$36.22 / 119$36.65 / 1190018.112675%0.558563-0.0282060.0072341.8690092.465410
XSP18Nov22P456.00PUT456.00$30.28 / 10$35.45 / 500018.758706%-0.441437-0.0275820.0072341.869009-2.354397
XSP18Nov22C455.00CALL455.00$36.85 / 119$37.27 / 1190018.186512%0.565866-0.0281290.0072131.8635932.495536
XSP18Nov22P455.00PUT455.00$29.92 / 10$35.09 / 500018.841480%-0.434134-0.0275060.0072131.863593-2.313701
XSP18Nov22C454.00CALL454.00$37.49 / 119$37.92 / 1190018.268696%0.573163-0.0280430.0071901.8575402.525552
XSP18Nov22P454.00PUT454.00$29.57 / 10$34.73 / 500018.922971%-0.426837-0.0274210.0071901.857540-2.273115
XSP18Nov22C453.00CALL453.00$33.42 / 10$38.56 / 500017.076645%0.580452-0.0279470.0071641.8508532.555447
XSP18Nov22P453.00PUT453.00$33.96 / 136$34.38 / 1360020.284853%-0.419548-0.0273270.0071641.850853-2.232651
XSP18Nov22C452.00CALL452.00$38.78 / 119$39.21 / 1190018.426078%0.587728-0.0278420.0071351.8435342.585207
XSP18Nov22P452.00PUT452.00$28.87 / 10$34.03 / 500019.093047%-0.412272-0.0272230.0071351.843534-2.192321
XSP18Nov22C451.00CALL451.00$39.43 / 119$39.86 / 1190018.504059%0.594991-0.0277270.0071051.8355872.614821
XSP18Nov22P451.00PUT451.00$28.53 / 10$33.69 / 500019.177645%-0.405009-0.0271090.0071051.835587-2.152138
XSP18Nov22C450.00CALL450.00$40.09 / 119$40.51 / 1190018.582541%0.602237-0.0276030.0070711.8270152.644275
XSP18Nov22P450.00PUT450.00$32.93 / 136$33.35 / 1860020.543493%-0.397763-0.0269870.0070711.827015-2.112113
XSP18Nov22C449.00CALL449.00$40.74 / 119$41.17 / 1190018.658866%0.609465-0.0274690.0070361.8178242.673559
XSP18Nov22P449.00PUT449.00$32.60 / 136$33.01 / 1360020.630430%-0.390535-0.0268550.0070361.817824-2.072260
XSP18Nov22C448.00CALL448.00$41.40 / 119$41.83 / 1190018.735806%0.616670-0.0273270.0069981.8080192.702658
XSP18Nov22P448.00PUT448.00$27.52 / 10$32.68 / 500019.424083%-0.383330-0.0267140.0069981.808019-2.032591
XSP18Nov22C447.00CALL447.00$42.07 / 102$42.49 / 1020018.813422%0.623851-0.0271750.0069581.7976062.731562
XSP18Nov22P447.00PUT447.00$31.93 / 136$32.33 / 500020.797368%-0.376149-0.0265630.0069581.797606-1.993117
XSP18Nov22C446.00CALL446.00$42.73 / 102$43.16 / 1020018.889038%0.631006-0.0270150.0069151.7865922.760258
XSP18Nov22P446.00PUT446.00$26.86 / 10$32.02 / 500019.585498%-0.368994-0.0264040.0069151.786592-1.953852
XSP18Nov22C445.00CALL445.00$43.40 / 102$43.83 / 1020018.970439%0.638131-0.0268450.0068701.7749832.788733
XSP18Nov22P445.00PUT445.00$31.29 / 136$31.69 / 1360020.971851%-0.361869-0.0262360.0068701.774983-1.914807
XSP18Nov22C444.00CALL444.00$39.36 / 10$44.50 / 500017.741711%0.645225-0.0266670.0068231.7627902.816976
XSP18Nov22P444.00PUT444.00$26.22 / 150$31.37 / 500019.752523%-0.354775-0.0260590.0068231.762790-1.875994
XSP18Nov22C443.00CALL443.00$40.04 / 10$45.18 / 500017.815853%0.652285-0.0264800.0067731.7500192.844976
XSP18Nov22P443.00PUT443.00$25.90 / 150$31.06 / 500019.834947%-0.347715-0.0258730.0067731.750019-1.837425
XSP18Nov22C442.00CALL442.00$40.72 / 10$50.66 / 1500019.224274%0.659307-0.0262840.0067221.7366812.872719
XSP18Nov22P442.00PUT442.00$25.59 / 150$30.74 / 500019.915670%-0.340693-0.0256790.0067221.736681-1.799112
XSP18Nov22C441.00CALL441.00$41.40 / 150$51.39 / 100019.312707%0.666291-0.0260810.0066681.7227852.900195
XSP18Nov22P441.00PUT441.00$25.28 / 150$30.43 / 500019.997699%-0.333709-0.0254770.0066681.722785-1.761066
XSP18Nov22C440.00CALL440.00$42.09 / 10$52.03 / 1500019.377116%0.673234-0.0258690.0066121.7083422.927392
XSP18Nov22P440.00PUT440.00$29.72 / 153$30.13 / 2030021.405012%-0.326766-0.0252660.0066121.708342-1.723299
XSP18Nov22C439.00CALL439.00$42.78 / 150$52.77 / 100019.467593%0.680132-0.0256490.0065541.6933642.954298
XSP18Nov22P439.00PUT439.00$29.42 / 153$29.82 / 1530021.490537%-0.319868-0.0250480.0065541.693364-1.685823
XSP18Nov22C438.00CALL438.00$43.47 / 150$53.46 / 100019.537311%0.686984-0.0254210.0064941.6778622.980904
XSP18Nov22P438.00PUT438.00$29.12 / 153$29.53 / 2030021.579949%-0.313016-0.0248210.0064941.677862-1.648648
XSP18Nov22C437.00CALL437.00$44.16 / 150$54.10 / 1500019.596064%0.693788-0.0251850.0064321.6618493.007196
XSP18Nov22P437.00PUT437.00$24.07 / 10$29.22 / 500020.324443%-0.306212-0.0245870.0064321.661849-1.611785
XSP18Nov22C436.00CALL436.00$44.86 / 150$54.85 / 100019.686705%0.700541-0.0249420.0063681.6453383.033166
XSP18Nov22P436.00PUT436.00$23.77 / 10$28.92 / 500020.403499%-0.299459-0.0243450.0063681.645338-1.575246
XSP18Nov22C435.00CALL435.00$45.56 / 150$55.55 / 100019.761264%0.707241-0.0246920.0063021.6283423.058802
XSP18Nov22P435.00PUT435.00$28.23 / 170$28.63 / 1700021.832446%-0.292759-0.0240970.0063021.628342-1.539040
XSP18Nov22C430.00CALL430.00$49.10 / 150$59.09 / 100020.127519%0.739868-0.0233390.0059471.5366063.181627
XSP18Nov22P430.00PUT430.00$26.82 / 170$27.22 / 2200022.266608%-0.260132-0.0227510.0059471.536606-1.363366
XSP18Nov22C425.00CALL425.00$52.71 / 150$62.70 / 100020.485062%0.770858-0.0218390.0055541.4350773.294677
XSP18Nov22P425.00PUT425.00$20.69 / 150$25.85 / 500021.276456%-0.229142-0.0212570.0055541.435077-1.197467
XSP18Nov22C420.00CALL420.00$56.37 / 150$66.36 / 100020.829790%0.799990-0.0202240.0051321.3259503.396949
XSP18Nov22P420.00PUT420.00$24.18 / 204$24.55 / 2040023.112253%-0.200010-0.0196490.0051321.325950-1.042347
XSP18Nov22C415.00CALL415.00$60.07 / 1$70.07 / 10021.154267%0.827080-0.0185290.0046891.2115873.487649
XSP18Nov22P415.00PUT415.00$18.14 / 150$23.31 / 510022.043666%-0.172920-0.0179610.0046891.211587-0.898799
XSP18Nov22C410.00CALL410.00$63.87 / 150$73.86 / 100021.492055%0.851992-0.0167910.0042361.0944273.566218
XSP18Nov22P410.00PUT410.00$21.76 / 221$22.12 / 2210023.947287%-0.148008-0.0162300.0042361.094427-0.767380
XSP18Nov22C405.00CALL405.00$67.71 / 150$77.70 / 100021.814542%0.874640-0.0150460.0037810.9768893.632342
XSP18Nov22P405.00PUT405.00$20.63 / 238$20.99 / 2380024.360178%-0.125360-0.0144920.0037810.976889-0.648407
XSP18Nov22C400.00CALL400.00$71.58 / 1$81.58 / 10022.119242%0.894983-0.0133280.0033340.8612793.685953
XSP18Nov22P400.00PUT400.00$19.56 / 255$19.90 / 2550024.772105%-0.105017-0.0127810.0033340.861279-0.541948
XSP18Nov22C395.00CALL395.00$75.51 / 1$85.51 / 10022.416550%0.913032-0.0116690.0029020.7497003.727218
XSP18Nov22P395.00PUT395.00$18.52 / 68$23.35 / 1500026.706693%-0.086968-0.0111280.0029020.749700-0.447834
XSP18Nov22C390.00CALL390.00$79.49 / 1$89.49 / 10022.705433%0.928840-0.0100950.0024930.6439803.756530
XSP18Nov22P390.00PUT390.00$17.54 / 50$22.69 / 100027.274635%-0.071160-0.0095610.0024930.643980-0.365673