XSP.IN Option Chain

End of day data from January 31, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $381.96 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22C520.00CALL520.00$4.60 / 442$4.92 / 4420014.769314%0.161803-0.0254660.0040910.9898980.545912
XSP18Nov22P520.00PUT520.00$55.01 / 1$95.01 / 10017.135206%-0.838197-0.0230050.0040910.989898-3.608335
XSP18Nov22C515.00CALL515.00$5.49 / 391$5.83 / 3910014.964962%0.180293-0.0273050.0043851.0608590.607138
XSP18Nov22P515.00PUT515.00$50.93 / 1$90.93 / 10017.192112%-0.819707-0.0248670.0043851.060859-3.507164
XSP18Nov22C510.00CALL510.00$12.71$6.55 / 357$6.91 / 44601415.208008%0.200254-0.0291400.0046771.1315690.673005
XSP18Nov22P510.00PUT510.00$48.56 / 1$88.56 / 10018.510055%-0.799746-0.0267260.0046771.131569-3.401353
XSP18Nov22C505.00CALL505.00$7.77 / 323$8.15 / 3730015.481065%0.221703-0.0309490.0049641.2011500.743513
XSP18Nov22P505.00PUT505.00$46.69 / 1$86.69 / 10019.985021%-0.778297-0.0285590.0049641.201150-3.290900
XSP18Nov22C500.00CALL500.00$9.19 / 289$9.59 / 3390015.799872%0.244640-0.0327080.0052431.2686470.818601
XSP18Nov22P500.00PUT500.00$39.81 / 1$79.81 / 10017.772386%-0.755360-0.0303410.0052431.268647-3.175867
XSP18Nov22C495.00CALL495.00$21.62$10.81 / 255$11.22 / 25505516.156074%0.269046-0.0343900.0055091.3330390.898140
XSP18Nov22P495.00PUT495.00$36.49 / 1$76.49 / 10018.074005%-0.730954-0.0320480.0055091.333039-3.056383
XSP18Nov22C490.00CALL490.00$23.25$12.63 / 221$13.06 / 221024416.545925%0.294881-0.0359700.0057581.3932630.981929
XSP18Nov22P490.00PUT490.00$48.30 / 1$58.30 / 10018.378285%-0.705119-0.0336500.0057581.393263-2.932650
XSP18Nov22C485.00CALL485.00$26.30$14.64 / 204$15.09 / 204024016.962654%0.322086-0.0374180.0059851.4482301.069685
XSP18Nov22P485.00PUT485.00$45.35 / 1$55.35 / 10018.752739%-0.677914-0.0351220.0059851.448230-2.804949
XSP18Nov22C480.00CALL480.00$25.50$16.85 / 187$17.31 / 187014117.403930%0.350576-0.0387070.0061861.4968581.161046
XSP18Nov22P480.00PUT480.00$42.61 / 1$52.61 / 10019.178507%-0.649424-0.0364350.0061861.496858-2.673643
XSP18Nov22C479.00CALL479.00$26.05$17.31 / 187$17.77 / 1870217.492700%0.356420-0.0389430.0062231.5057291.179714
XSP18Nov22P479.00PUT479.00$42.08 / 1$52.08 / 10019.264978%-0.643580-0.0366760.0062231.505729-2.646987
XSP18Nov22C478.00CALL478.00$17.79 / 170$18.25 / 1700017.590244%0.362309-0.0391720.0062591.5142951.198504
XSP18Nov22P478.00PUT478.00$41.56 / 1$51.56 / 10019.354358%-0.637691-0.0369100.0062591.514295-2.620208
XSP18Nov22C477.00CALL477.00$18.26 / 170$18.73 / 1700017.680508%0.368244-0.0393930.0062931.5225501.217412
XSP18Nov22P477.00PUT477.00$41.05 / 1$51.05 / 10019.446673%-0.631756-0.0371350.0062931.522550-2.593310
XSP18Nov22C476.00CALL476.00$18.75 / 170$19.22 / 1700017.776468%0.374223-0.0396060.0063251.5304851.236435
XSP18Nov22P476.00PUT476.00$40.54 / 1$50.54 / 10019.535606%-0.625777-0.0373530.0063251.530485-2.566298
XSP18Nov22C475.00CALL475.00$19.24 / 170$19.71 / 1700017.868582%0.380244-0.0398100.0063571.5380911.255568
XSP18Nov22P475.00PUT475.00$44.79 / 119$45.28 / 1190019.624389%-0.619756-0.0375620.0063571.538091-2.539176
XSP18Nov22C474.00CALL474.00$19.74 / 170$20.21 / 1700017.963304%0.386308-0.0400070.0063871.5453621.274807
XSP18Nov22P474.00PUT474.00$44.29 / 119$44.78 / 1190019.713784%-0.613692-0.0377630.0063871.545362-2.511949
XSP18Nov22C473.00CALL473.00$20.24 / 170$20.72 / 2200018.057502%0.392413-0.0401940.0064161.5522901.294147
XSP18Nov22P473.00PUT473.00$43.80 / 119$44.29 / 1190019.802824%-0.607587-0.0379550.0064161.552290-2.484620
XSP18Nov22C472.00CALL472.00$27.36$20.75 / 153$21.23 / 2030318.151229%0.398557-0.0403730.0064431.5588681.313583
XSP18Nov22P472.00PUT472.00$47.48$43.32 / 119$43.81 / 1190319.898925%-0.601443-0.0381380.0064431.558868-2.457195
XSP18Nov22C471.00CALL471.00$27.69$21.27 / 153$21.74 / 203022518.245532%0.404740-0.0405420.0064681.5650871.333110
XSP18Nov22P471.00PUT471.00$42.84 / 136$43.33 / 1360019.991121%-0.595260-0.0383130.0064681.565087-2.429679
XSP18Nov22C470.00CALL470.00$39.71$21.79 / 153$22.26 / 203026018.335517%0.410959-0.0407020.0064931.5709421.352724
XSP18Nov22P470.00PUT470.00$36.78$42.37 / 136$42.86 / 1360320.085973%-0.589041-0.0384780.0064931.570942-2.402076
XSP18Nov22C469.00CALL469.00$40.35$22.31 / 153$22.79 / 20307918.429276%0.417215-0.0408530.0065151.5764261.372419
XSP18Nov22P469.00PUT469.00$41.90 / 136$42.40 / 1360020.180570%-0.582785-0.0386330.0065151.576426-2.374392
XSP18Nov22C468.00CALL468.00$35.30$22.85 / 153$23.33 / 203021018.528382%0.423505-0.0409950.0065361.5815311.392190
XSP18Nov22P468.00PUT468.00$47.95$41.44 / 136$41.94 / 1360120.275106%-0.576495-0.0387800.0065361.581531-2.346632
XSP18Nov22C467.00CALL467.00$33.60$23.39 / 153$23.87 / 2030218.623682%0.429828-0.0411260.0065561.5862521.412032
XSP18Nov22P467.00PUT467.00$40.99 / 136$41.48 / 1360020.369729%-0.570172-0.0389160.0065561.586252-2.318801
XSP18Nov22C466.00CALL466.00$34.50$23.93 / 153$24.41 / 2030918.715407%0.436182-0.0412480.0065741.5905831.431939
XSP18Nov22P466.00PUT466.00$47.12$40.54 / 136$41.03 / 1360120.464546%-0.563818-0.0390430.0065741.590583-2.290905
XSP18Nov22C465.00CALL465.00$24.48 / 153$24.96 / 2030018.809966%0.442567-0.0413600.0065901.5945171.451906
XSP18Nov22P465.00PUT465.00$40.10 / 136$40.59 / 1360020.562738%-0.557433-0.0391590.0065901.594517-2.262949
XSP18Nov22C464.00CALL464.00$25.03 / 153$25.52 / 2030018.904364%0.448981-0.0414610.0066051.5980491.471927
XSP18Nov22P464.00PUT464.00$39.66 / 136$40.15 / 1360020.658131%-0.551019-0.0392650.0066051.598049-2.234939
XSP18Nov22C463.00CALL463.00$25.59 / 153$26.08 / 2030018.998693%0.455422-0.0415530.0066181.6011731.491997
XSP18Nov22P463.00PUT463.00$39.23 / 136$39.72 / 1360020.756959%-0.544578-0.0393610.0066181.601173-2.206880
XSP18Nov22C462.00CALL462.00$26.15 / 153$26.64 / 2030019.089908%0.461888-0.0416340.0066291.6038851.512109
XSP18Nov22P462.00PUT462.00$38.80 / 136$39.29 / 1360020.853012%-0.538112-0.0394470.0066291.603885-2.178779
XSP18Nov22C461.00CALL461.00$26.72 / 153$27.21 / 2030019.184257%0.468379-0.0417040.0066381.6061791.532258
XSP18Nov22P461.00PUT461.00$38.38 / 136$38.87 / 1360020.952489%-0.531621-0.0395220.0066381.606179-2.150642
XSP18Nov22C460.00CALL460.00$27.30 / 136$27.79 / 1860019.281754%0.474892-0.0417630.0066461.6080501.552437
XSP18Nov22P460.00PUT460.00$37.34$37.96 / 136$38.45 / 1360221.049157%-0.525108-0.0395860.0066461.608050-2.122474
XSP18Nov22C459.00CALL459.00$41.15$27.88 / 136$28.36 / 1860419.373091%0.481426-0.0418120.0066521.6094961.572640
XSP18Nov22P459.00PUT459.00$37.54 / 136$38.03 / 1360021.142988%-0.518574-0.0396390.0066521.609496-2.094281
XSP18Nov22C458.00CALL458.00$41.75$28.46 / 136$28.95 / 18602319.467575%0.487980-0.0418500.0066561.6105111.592861
XSP18Nov22P458.00PUT458.00$37.13 / 136$37.62 / 1360021.240163%-0.512020-0.0396820.0066561.610511-2.066071
XSP18Nov22C457.00CALL457.00$29.04 / 136$29.54 / 1860019.558987%0.494551-0.0418760.0066591.6110921.613095
XSP18Nov22P457.00PUT457.00$36.73 / 136$37.22 / 1360021.340655%-0.505449-0.0397130.0066591.611092-2.037849
XSP18Nov22C456.00CALL456.00$29.64 / 136$30.13 / 1860019.653526%0.501137-0.0418920.0066591.6112361.633333
XSP18Nov22P456.00PUT456.00$36.33 / 136$36.82 / 1360021.438219%-0.498863-0.0397340.0066591.611236-2.009621
XSP18Nov22C455.00CALL455.00$30.23 / 136$30.72 / 1860019.741861%0.507738-0.0418970.0066581.6109391.653571
XSP18Nov22P455.00PUT455.00$30.00$35.93 / 136$36.42 / 1360121.532825%-0.492262-0.0397430.0066581.610939-1.981395
XSP18Nov22C454.00CALL454.00$30.83 / 136$31.32 / 1860019.833307%0.514352-0.0418900.0066551.6102001.673800
XSP18Nov22P454.00PUT454.00$35.53 / 136$36.02 / 1360021.621029%-0.485648-0.0397410.0066551.610200-1.953177
XSP18Nov22C453.00CALL453.00$31.43 / 136$31.92 / 1860019.921641%0.520976-0.0418720.0066501.6090151.694016
XSP18Nov22P453.00PUT453.00$35.14 / 186$35.63 / 1360021.719298%-0.479024-0.0397270.0066501.609015-1.924972
XSP18Nov22C452.00CALL452.00$32.03 / 136$32.53 / 1860020.010293%0.527609-0.0418420.0066431.6073831.714210
XSP18Nov22P452.00PUT452.00$34.76 / 203$35.24 / 1530021.815521%-0.472391-0.0397030.0066431.607383-1.896789
XSP18Nov22C451.00CALL451.00$32.64 / 136$33.13 / 1860020.096888%0.534249-0.0418010.0066351.6053011.734377
XSP18Nov22P451.00PUT451.00$34.37 / 203$34.86 / 1530021.909935%-0.465751-0.0396670.0066351.605301-1.868633
XSP18Nov22C450.00CALL450.00$33.26 / 136$33.75 / 1860020.189945%0.540894-0.0417490.0066241.6027701.754509
XSP18Nov22P450.00PUT450.00$33.84$33.99 / 203$34.48 / 1530222.002548%-0.459106-0.0396190.0066241.602770-1.840512
XSP18Nov22C449.00CALL449.00$33.87 / 136$34.36 / 1860020.273793%0.547542-0.0416850.0066121.5997881.774600
XSP18Nov22P449.00PUT449.00$33.62 / 203$34.10 / 1530022.098315%-0.452458-0.0395600.0066121.599788-1.812432
XSP18Nov22C448.00CALL448.00$34.49 / 136$34.98 / 1860020.360969%0.554192-0.0416100.0065981.5963541.794643
XSP18Nov22P448.00PUT448.00$33.24 / 203$33.73 / 1530022.188447%-0.445808-0.0394890.0065981.596354-1.784400
XSP18Nov22C447.00CALL447.00$35.11 / 136$35.61 / 1860020.448388%0.560841-0.0415230.0065821.5924691.814631
XSP18Nov22P447.00PUT447.00$32.87 / 203$33.36 / 1530022.281701%-0.439159-0.0394070.0065821.592469-1.756423
XSP18Nov22C446.00CALL446.00$35.74 / 136$36.23 / 1860020.532952%0.567489-0.0414240.0065641.5881321.834557
XSP18Nov22P446.00PUT446.00$32.51 / 203$32.99 / 1530022.375396%-0.432511-0.0393130.0065641.588132-1.728509
XSP18Nov22C445.00CALL445.00$36.37 / 136$36.86 / 1860020.617851%0.574131-0.0413150.0065441.5833441.854413
XSP18Nov22P445.00PUT445.00$32.15 / 203$32.63 / 1530022.469582%-0.425869-0.0392080.0065441.583344-1.700663
XSP18Nov22C444.00CALL444.00$37.01 / 136$37.50 / 1860020.706305%0.580768-0.0411930.0065221.5781071.874194
XSP18Nov22P444.00PUT444.00$26.57$31.79 / 203$32.27 / 15307322.561146%-0.419232-0.0390920.0065221.578107-1.672893
XSP18Nov22C443.00CALL443.00$37.64 / 136$38.14 / 1860020.788888%0.587397-0.0410610.0064991.5724221.893892
XSP18Nov22P443.00PUT443.00$31.44 / 203$31.91 / 1530022.658299%-0.412603-0.0389640.0064991.572422-1.645206
XSP18Nov22C442.00CALL442.00$38.29 / 136$38.78 / 1360020.875150%0.594016-0.0409160.0064731.5662911.913500
XSP18Nov22P442.00PUT442.00$31.09 / 203$31.56 / 1530022.751102%-0.405984-0.0388240.0064731.566291-1.617609
XSP18Nov22C441.00CALL441.00$38.93 / 136$39.42 / 1360020.955623%0.600623-0.0407610.0064461.5597151.933011
XSP18Nov22P441.00PUT441.00$30.74 / 203$31.21 / 1530022.841434%-0.399377-0.0386740.0064461.559715-1.590109
XSP18Nov22C440.00CALL440.00$50.60$39.58 / 136$40.07 / 1360521.039898%0.607216-0.0405940.0064171.5526981.952418
XSP18Nov22P440.00PUT440.00$30.39 / 203$30.87 / 1530022.932535%-0.392784-0.0385120.0064171.552698-1.562713
XSP18Nov22C439.00CALL439.00$51.20$40.23 / 119$40.72 / 1190221.121656%0.613794-0.0404160.0063861.5452431.971715
XSP18Nov22P439.00PUT439.00$30.06 / 220$30.53 / 1700023.027675%-0.386206-0.0383390.0063861.545243-1.535428
XSP18Nov22C438.00CALL438.00$40.89 / 119$41.38 / 1190021.207343%0.620354-0.0402270.0063541.5373531.990893
XSP18Nov22P438.00PUT438.00$29.72 / 220$30.19 / 1700023.117318%-0.379646-0.0381540.0063541.537353-1.508261
XSP18Nov22C437.00CALL437.00$41.55 / 119$42.04 / 1190021.290593%0.626894-0.0400270.0063191.5290322.009947
XSP18Nov22P437.00PUT437.00$29.39 / 220$29.86 / 1700023.211139%-0.373106-0.0379590.0063191.529032-1.481218
XSP18Nov22C436.00CALL436.00$42.21 / 169$42.70 / 1190021.371415%0.633413-0.0398160.0062831.5202842.028869
XSP18Nov22P436.00PUT436.00$29.06 / 220$29.53 / 1700023.307778%-0.366587-0.0377530.0062831.520284-1.454307
XSP18Nov22C435.00CALL435.00$42.88 / 119$43.37 / 1190021.456282%0.639908-0.0395950.0062451.5111142.047653
XSP18Nov22P435.00PUT435.00$28.73 / 220$29.20 / 1700023.397273%-0.360092-0.0375360.0062451.511114-1.427534
XSP18Nov22C430.00CALL430.00$57.40$41.50 / 150$51.50 / 1500021.859846%0.671967-0.0383280.0060311.4591242.139255
XSP18Nov22P430.00PUT430.00$27.80$27.15 / 237$27.61 / 18701023.856096%-0.328033-0.0362930.0060311.459124-1.295987
XSP18Nov22C425.00CALL425.00$44.96 / 1$54.96 / 10022.257747%0.703159-0.0368150.0057761.3975072.226398
XSP18Nov22P425.00PUT425.00$22.17$25.65 / 237$26.10 / 18701124.311476%-0.296841-0.0348030.0057761.397507-1.168900
XSP18Nov22C420.00CALL420.00$48.49 / 1$58.49 / 10022.643182%0.733262-0.0350790.0054861.3272672.308302
XSP18Nov22P420.00PUT420.00$22.29$24.21 / 254$24.66 / 2040124.761207%-0.266738-0.0330910.0054861.327267-1.047051
XSP18Nov22C415.00CALL415.00$52.09 / 1$62.09 / 10023.021284%0.762070-0.0331520.0051651.2496162.384262
XSP18Nov22P415.00PUT415.00$22.86 / 271$23.29 / 2210025.212364%-0.237930-0.0311880.0051651.249616-0.931146
XSP18Nov22C410.00CALL410.00$55.75 / 1$65.75 / 10023.380952%0.789400-0.0310680.0048191.1659352.453659
XSP18Nov22P410.00PUT410.00$21.56 / 288$21.99 / 2380025.655444%-0.210600-0.0291270.0048191.165935-0.821805
XSP18Nov22C405.00CALL405.00$44.58 / 1$84.58 / 10023.811964%0.815094-0.0288640.0044541.0777312.515978
XSP18Nov22P405.00PUT405.00$20.33 / 305$20.75 / 2550026.101138%-0.184906-0.0269470.0044541.077731-0.719541
XSP18Nov22C400.00CALL400.00$48.39 / 1$88.39 / 10024.173722%0.839025-0.0265820.0040780.9865922.570823
XSP18Nov22P400.00PUT400.00$29.00$19.17 / 322$19.58 / 27202826.549389%-0.160975-0.0246890.0040780.986592-0.624752
XSP18Nov22C395.00CALL395.00$52.22 / 1$92.22 / 10024.498354%0.861099-0.0242610.0036950.8941342.617919
XSP18Nov22P395.00PUT395.00$18.06 / 339$18.46 / 2890026.989288%-0.138901-0.0223920.0036950.894134-0.537710
XSP18Nov22C390.00CALL390.00$56.07 / 1$96.07 / 10024.779728%0.881256-0.0219430.0033140.8019452.657126
XSP18Nov22P390.00PUT390.00$25.25$17.01 / 356$17.40 / 3060327.433725%-0.118744-0.0200970.0033140.801945-0.458559
XSP18Nov22C370.00CALL370.00$72.21 / 1$112.21 / 10025.977152%0.942727-0.0134030.0019170.4638632.736663
XSP18Nov22P370.00PUT370.00$13.32 / 50$13.67 / 3910029.200486%-0.057273-0.0116520.0019170.463863-0.219244
XSP18Nov22C350.00CALL350.00$89.09 / 1$129.09 / 10026.969376%0.977084-0.0071780.0009070.2193992.709049
XSP18Nov22P350.00PUT350.00$10.36 / 459$10.67 / 4590030.987781%-0.022916-0.0055210.0009070.219399-0.087079
XSP18Nov22C330.00CALL330.00$100.10 / 1$164.10 / 10035.275629%0.992665-0.0036290.0003390.0820152.608651
XSP18Nov22P330.00PUT330.00$8.04 / 594$8.31 / 5440032.867245%-0.007335-0.0020670.0003390.082015-0.027698
XSP18Nov22C310.00CALL310.00$112.62 / 1$176.62 / 10027.902160%0.998203-0.0020540.0000960.0232392.469818
XSP18Nov22P310.00PUT310.00$6.23 / 737$6.46 / 6120034.858184%-0.001797-0.0005860.0000960.023239-0.006752
XSP18Nov22C290.00CALL290.00$131.06 / 1$195.06 / 10026.943526%0.999680-0.0014920.0000200.0047392.315596
XSP18Nov22P290.00PUT290.00$4.83 / 663$5.03 / 7630036.997422%-0.000320-0.0001200.0000200.004739-0.001195
XSP18Nov22C285.00CALL285.00$135.72 / 1$199.72 / 10026.236667%0.999804-0.0014250.0000120.0030032.276115
XSP18Nov22P285.00PUT285.00$4.53 / 905$4.72 / 6800037.551599%-0.000196-0.0000760.0000120.003003-0.000732
XSP18Nov22C280.00CALL280.00$140.41 / 1$204.41 / 10025.153909%0.999883-0.0013720.0000080.0018552.236465
XSP18Nov22P280.00PUT280.00$4.44$4.25 / 897$4.44 / 69707038.126229%-0.000117-0.0000470.0000080.001855-0.000437
XSP18Nov22C275.00CALL275.00$145.11 / 1$209.11 / 10022.902081%0.999932-0.0013300.0000050.0011152.196703
XSP18Nov22P275.00PUT275.00$3.99 / 1,039$4.17 / 7140038.707382%-0.000068-0.0000280.0000050.001115-0.000254
XSP18Nov22C270.00CALL270.00$149.83 / 1$213.83 / 1000.000000%0.999961-0.0012940.0000030.0006522.156869
XSP18Nov22P270.00PUT270.00$4.65$3.75 / 939$3.92 / 71401739.310811%-0.000039-0.0000160.0000030.000652-0.000144