XSP.IN Option Chain

End of day data from February 28, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.37 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22C520.00CALL520.00$2.57 / 669$2.94 / 6690015.327191%0.157211-0.0319160.0034900.8946030.458977
XSP18Nov22P520.00PUT520.00$75.99 / 1$95.99 / 10017.550935%-0.842789-0.0276790.0034900.894603-3.294021
XSP18Nov22C515.00CALL515.00$3.11 / 493$3.52 / 6160015.476427%0.172411-0.0338990.0037050.9497270.502416
XSP18Nov22P515.00PUT515.00$77.95 / 10$85.41 / 100017.655090%-0.827589-0.0297040.0037050.949727-3.214496
XSP18Nov22C510.00CALL510.00$12.71$3.76 / 442$4.20 / 55201415.645078%0.188679-0.0358920.0039201.0049950.548748
XSP18Nov22P510.00PUT510.00$67.29 / 1$87.29 / 10017.592830%-0.811321-0.0317370.0039201.004995-3.132077
XSP18Nov22C505.00CALL505.00$4.55 / 391$5.02 / 4880015.864690%0.206034-0.0378760.0041351.0599430.597999
XSP18Nov22P505.00PUT505.00$63.13 / 1$83.13 / 10017.692018%-0.793966-0.0337610.0041351.059943-3.046740
XSP18Nov22C500.00CALL500.00$3.25$5.48 / 357$5.98 / 40702016.112812%0.224488-0.0398340.0043461.1140590.650165
XSP18Nov22P500.00PUT500.00$59.12 / 1$79.12 / 10017.848232%-0.775512-0.0357600.0043461.114059-2.958487
XSP18Nov22C495.00CALL495.00$21.62$6.59 / 323$7.12 / 37305516.419425%0.244044-0.0417470.0045511.1667940.705217
XSP18Nov22P495.00PUT495.00$61.86 / 10$68.89 / 100018.144732%-0.755956-0.0377140.0045511.166794-2.867349
XSP18Nov22C490.00CALL490.00$23.25$7.87 / 339$8.43 / 339024416.753507%0.264696-0.0435940.0047491.2175600.763092
XSP18Nov22P490.00PUT490.00$51.63 / 1$71.63 / 10018.338406%-0.735304-0.0396020.0047491.217560-2.773387
XSP18Nov22C485.00CALL485.00$26.30$9.33 / 305$9.92 / 305024017.118213%0.286427-0.0453530.0049371.2657470.823694
XSP18Nov22P485.00PUT485.00$48.17 / 1$68.17 / 10018.665548%-0.713573-0.0414020.0049371.265747-2.676698
XSP18Nov22C480.00CALL480.00$25.50$11.00 / 288$11.61 / 288014117.528924%0.309206-0.0470030.0051131.3107190.886891
XSP18Nov22P480.00PUT480.00$44.97 / 1$64.97 / 10019.087546%-0.690794-0.0430930.0051131.310719-2.577415
XSP18Nov22C479.00CALL479.00$26.05$11.36 / 271$11.97 / 2710217.615198%0.313885-0.0473180.0051461.3192710.899827
XSP18Nov22P479.00PUT479.00$49.36 / 1$59.36 / 10019.182337%-0.686115-0.0434160.0051461.319271-2.557262
XSP18Nov22C478.00CALL478.00$11.72 / 271$12.34 / 2710017.696205%0.318603-0.0476270.0051791.3276640.912858
XSP18Nov22P478.00PUT478.00$50.48 / 150$56.96 / 1500019.250237%-0.681397-0.0437330.0051791.327664-2.537013
XSP18Nov22C477.00CALL477.00$12.09 / 271$12.72 / 2710017.784789%0.323362-0.0479310.0052111.3358930.925984
XSP18Nov22P477.00PUT477.00$48.12 / 2$58.12 / 20019.343683%-0.676638-0.0440450.0052111.335893-2.516670
XSP18Nov22C476.00CALL476.00$12.47 / 254$13.10 / 2540017.872216%0.328159-0.0482290.0052421.3439520.939201
XSP18Nov22P476.00PUT476.00$47.50 / 150$57.50 / 1500019.418090%-0.671841-0.0443510.0052421.343952-2.496235
XSP18Nov22C475.00CALL475.00$12.86 / 254$13.49 / 2540017.962325%0.332995-0.0485200.0052731.3518360.952509
XSP18Nov22P475.00PUT475.00$46.90 / 150$56.90 / 1500019.503089%-0.667005-0.0446510.0052731.351836-2.475710
XSP18Nov22C474.00CALL474.00$13.26 / 254$13.89 / 2540018.055120%0.337869-0.0488060.0053031.3595400.965906
XSP18Nov22P474.00PUT474.00$46.31 / 150$56.31 / 1500019.591253%-0.662131-0.0449440.0053031.359540-2.455096
XSP18Nov22C473.00CALL473.00$13.66 / 254$14.30 / 2540018.146922%0.342781-0.0490850.0053331.3670590.979389
XSP18Nov22P473.00PUT473.00$45.72 / 150$55.72 / 1500019.675331%-0.657219-0.0452310.0053331.367059-2.434396
XSP18Nov22C472.00CALL472.00$27.36$14.07 / 237$14.71 / 2370318.237800%0.347730-0.0493570.0053611.3743880.992957
XSP18Nov22P472.00PUT472.00$47.48$45.14 / 1$55.14 / 10319.762601%-0.652270-0.0455120.0053611.374388-2.413611
XSP18Nov22C471.00CALL471.00$27.69$14.49 / 237$15.14 / 237022518.335067%0.352715-0.0496230.0053891.3815231.006607
XSP18Nov22P471.00PUT471.00$44.56 / 150$54.56 / 1500019.845888%-0.647285-0.0457860.0053891.381523-2.392743
XSP18Nov22C470.00CALL470.00$39.71$14.91 / 237$15.57 / 237026018.427825%0.357737-0.0498820.0054161.3884571.020338
XSP18Nov22P470.00PUT470.00$36.78$44.00 / 1$54.00 / 10319.937741%-0.642263-0.0460530.0054161.388457-2.371794
XSP18Nov22C469.00CALL469.00$40.35$15.34 / 237$16.00 / 23707918.519772%0.362795-0.0501340.0054421.3951861.034148
XSP18Nov22P469.00PUT469.00$45.35 / 150$51.53 / 1500020.031139%-0.637205-0.0463130.0054421.395186-2.350768
XSP18Nov22C468.00CALL468.00$35.30$15.78 / 220$16.44 / 220021018.613257%0.367887-0.0503780.0054681.4017061.048034
XSP18Nov22P468.00PUT468.00$47.95$44.81 / 150$50.96 / 1500120.116246%-0.632113-0.0465660.0054681.401706-2.329664
XSP18Nov22C467.00CALL467.00$33.60$16.23 / 220$16.89 / 2200218.714342%0.373013-0.0506150.0054921.4080111.061993
XSP18Nov22P467.00PUT467.00$42.34 / 150$52.34 / 1500020.209510%-0.626987-0.0468110.0054921.408011-2.308487
XSP18Nov22C466.00CALL466.00$34.50$16.68 / 220$17.34 / 2200918.802918%0.378174-0.0508450.0055161.4140971.076025
XSP18Nov22P466.00PUT466.00$47.12$41.80 / 150$51.80 / 1500120.302165%-0.621826-0.0470480.0055161.414097-2.287239
XSP18Nov22C465.00CALL465.00$17.14 / 220$17.81 / 2200018.903401%0.383367-0.0510670.0055391.4199581.090125
XSP18Nov22P465.00PUT465.00$43.24 / 150$49.29 / 1500020.394324%-0.616633-0.0472780.0055391.419958-2.265921
XSP18Nov22C464.00CALL464.00$17.60 / 220$18.27 / 2200018.995878%0.388592-0.0512800.0055611.4255911.104292
XSP18Nov22P464.00PUT464.00$40.74 / 150$50.74 / 1500020.489543%-0.611408-0.0475000.0055611.425591-2.244536
XSP18Nov22C463.00CALL463.00$18.07 / 203$18.75 / 2030019.094513%0.393849-0.0514860.0055821.4309901.118524
XSP18Nov22P463.00PUT463.00$40.22 / 150$50.22 / 1500020.584403%-0.606151-0.0477140.0055821.430990-2.223088
XSP18Nov22C462.00CALL462.00$18.55 / 203$19.23 / 2030019.192387%0.399137-0.0516830.0056021.4361521.132817
XSP18Nov22P462.00PUT462.00$44.32 / 152$45.03 / 1520020.658286%-0.600863-0.0479190.0056021.436152-2.201578
XSP18Nov22C461.00CALL461.00$19.04 / 203$19.72 / 2030019.293048%0.404455-0.0518720.0056211.4410711.147169
XSP18Nov22P461.00PUT461.00$43.81 / 169$44.52 / 1690020.752660%-0.595545-0.0481160.0056211.441071-2.180008
XSP18Nov22C460.00CALL460.00$19.53 / 203$20.21 / 2030019.389643%0.409802-0.0520520.0056391.4457441.161576
XSP18Nov22P460.00PUT460.00$37.34$43.31 / 169$44.02 / 1690220.850253%-0.590198-0.0483050.0056391.445744-2.158383
XSP18Nov22C459.00CALL459.00$41.15$20.02 / 203$20.71 / 2030419.485704%0.415178-0.0522240.0056571.4501661.176038
XSP18Nov22P459.00PUT459.00$42.82 / 169$43.53 / 1690020.952524%-0.584822-0.0484840.0056571.450166-2.136705
XSP18Nov22C458.00CALL458.00$41.75$20.53 / 203$21.22 / 20302319.588136%0.420582-0.0523860.0056731.4543321.190550
XSP18Nov22P458.00PUT458.00$42.33 / 169$43.04 / 1690021.046782%-0.579418-0.0486550.0056731.454332-2.114976
XSP18Nov22C457.00CALL457.00$21.04 / 203$21.73 / 2030019.687508%0.426012-0.0525400.0056881.4582401.205109
XSP18Nov22P457.00PUT457.00$41.85 / 169$42.56 / 1690021.148388%-0.573988-0.0488170.0056881.458240-2.093199
XSP18Nov22C456.00CALL456.00$21.55 / 186$22.25 / 1860019.782818%0.431469-0.0526840.0057021.4618851.219713
XSP18Nov22P456.00PUT456.00$41.37 / 169$42.08 / 1690021.245847%-0.568531-0.0489690.0057021.461885-2.071378
XSP18Nov22C455.00CALL455.00$22.07 / 136$22.77 / 1860019.881825%0.436950-0.0528190.0057161.4652621.234358
XSP18Nov22P455.00PUT455.00$30.00$40.90 / 119$41.61 / 1690121.346242%-0.563050-0.0491130.0057161.465262-2.049515
XSP18Nov22C454.00CALL454.00$22.60 / 136$23.30 / 1860019.983260%0.442456-0.0529450.0057281.4683691.249042
XSP18Nov22P454.00PUT454.00$40.43 / 119$41.15 / 1690021.446395%-0.557544-0.0492460.0057281.468369-2.027614
XSP18Nov22C453.00CALL453.00$23.13 / 136$23.83 / 1860020.080595%0.447985-0.0530610.0057391.4712021.263761
XSP18Nov22P453.00PUT453.00$39.97 / 136$40.69 / 1860021.546492%-0.552015-0.0493710.0057391.471202-2.005677
XSP18Nov22C452.00CALL452.00$23.67 / 136$24.37 / 1860020.180838%0.453536-0.0531670.0057491.4737571.278513
XSP18Nov22P452.00PUT452.00$39.52 / 136$40.23 / 1860021.646669%-0.546464-0.0494850.0057491.473757-1.983709
XSP18Nov22C451.00CALL451.00$24.21 / 136$24.91 / 1860020.277394%0.459109-0.0532640.0057581.4760311.293293
XSP18Nov22P451.00PUT451.00$39.07 / 136$39.78 / 1860021.747024%-0.540891-0.0495900.0057581.476031-1.961711
XSP18Nov22C450.00CALL450.00$24.76 / 136$25.46 / 1860020.377160%0.464703-0.0533500.0057651.4780201.308099
XSP18Nov22P450.00PUT450.00$33.84$38.62 / 136$39.33 / 1860221.844245%-0.535297-0.0496840.0057651.478020-1.939688
XSP18Nov22C449.00CALL449.00$25.31 / 136$26.01 / 1860020.473474%0.470315-0.0534270.0057721.4797231.322926
XSP18Nov22P449.00PUT449.00$33.35$38.18 / 136$38.89 / 1860421.945113%-0.529685-0.0497690.0057721.479723-1.917643
XSP18Nov22C448.00CALL448.00$25.86 / 136$26.57 / 1860020.569777%0.475947-0.0534930.0057781.4811341.337773
XSP18Nov22P448.00PUT448.00$37.74 / 136$38.45 / 1860022.042893%-0.524053-0.0498430.0057781.481134-1.895579
XSP18Nov22C447.00CALL447.00$26.42 / 136$27.13 / 1860020.666101%0.481595-0.0535490.0057821.4822531.352635
XSP18Nov22P447.00PUT447.00$37.31 / 136$38.02 / 1860022.144321%-0.518405-0.0499080.0057821.482253-1.873500
XSP18Nov22C446.00CALL446.00$26.99 / 136$27.69 / 1360020.762462%0.487260-0.0535950.0057851.4830761.367508
XSP18Nov22P446.00PUT446.00$36.88 / 136$37.59 / 1860022.242636%-0.512740-0.0499610.0057851.483076-1.851409
XSP18Nov22C445.00CALL445.00$27.56 / 136$28.26 / 1860020.858859%0.492940-0.0536300.0057871.4836001.382390
XSP18Nov22P445.00PUT445.00$36.46 / 136$37.17 / 1860022.344554%-0.507060-0.0500050.0057871.483600-1.829310
XSP18Nov22C444.00CALL444.00$28.13 / 136$28.84 / 1860020.955283%0.498635-0.0536550.0057881.4838241.397276
XSP18Nov22P444.00PUT444.00$32.66$36.04 / 136$36.75 / 18607922.443300%-0.501365-0.0500380.0057881.483824-1.807207
XSP18Nov22C443.00CALL443.00$28.71 / 186$29.42 / 1860021.051721%0.504342-0.0536690.0057881.4837441.412163
XSP18Nov22P443.00PUT443.00$35.63 / 186$36.34 / 1860022.545591%-0.495658-0.0500600.0057881.483744-1.785103
XSP18Nov22C442.00CALL442.00$29.29 / 186$29.98 / 1860021.138033%0.510062-0.0536720.0057861.4833601.427047
XSP18Nov22P442.00PUT442.00$35.22 / 186$35.93 / 1860022.644647%-0.489938-0.0500710.0057861.483360-1.763001
XSP18Nov22C441.00CALL441.00$29.88 / 186$30.59 / 1860021.241201%0.515792-0.0536650.0057841.4826691.441925
XSP18Nov22P441.00PUT441.00$34.81 / 186$35.52 / 1860022.740437%-0.484208-0.0500720.0057841.482669-1.740906
XSP18Nov22C440.00CALL440.00$50.60$30.47 / 186$31.18 / 1860521.334216%0.521533-0.0536460.0057801.4816701.456792
XSP18Nov22P440.00PUT440.00$34.41 / 186$35.12 / 1860022.839690%-0.478467-0.0500620.0057801.481670-1.718821
XSP18Nov22C439.00CALL439.00$51.20$31.06 / 186$31.77 / 1860221.423817%0.527281-0.0536170.0057751.4803611.471645
XSP18Nov22P439.00PUT439.00$34.01 / 186$34.72 / 1860022.935632%-0.472719-0.0500410.0057751.480361-1.696751
XSP18Nov22C438.00CALL438.00$31.66 / 186$32.37 / 1860021.517233%0.533038-0.0535770.0057681.4787411.486481
XSP18Nov22P438.00PUT438.00$33.40$33.62 / 186$34.32 / 18601023.032824%-0.466962-0.0500090.0057681.478741-1.674698
XSP18Nov22C437.00CALL437.00$32.26 / 186$32.97 / 1860021.608353%0.538800-0.0535260.0057611.4768091.501294
XSP18Nov22P437.00PUT437.00$33.23 / 186$33.93 / 1860023.131871%-0.461200-0.0499660.0057611.476809-1.652668
XSP18Nov22C436.00CALL436.00$32.87 / 186$33.58 / 1860021.703015%0.544568-0.0534640.0057521.4745631.516081
XSP18Nov22P436.00PUT436.00$32.84 / 186$33.54 / 1860023.227234%-0.455432-0.0499120.0057521.474563-1.630663
XSP18Nov22C435.00CALL435.00$33.48 / 186$34.19 / 1860021.794434%0.550339-0.0533910.0057421.4720041.530839
XSP18Nov22P435.00PUT435.00$32.46 / 186$33.16 / 1860023.326782%-0.449661-0.0498470.0057421.472004-1.608688
XSP18Nov22C430.00CALL430.00$57.40$36.58 / 119$37.29 / 1690022.238219%0.579210-0.0528580.0056741.4544871.604042
XSP18Nov22P430.00PUT430.00$27.80$30.60 / 136$31.29 / 18601023.803115%-0.420790-0.0493550.0056741.454487-1.499398
XSP18Nov22C425.00CALL425.00$39.77 / 169$40.47 / 1690022.665888%0.607991-0.0520500.0055751.4291311.675899
XSP18Nov22P425.00PUT425.00$22.17$28.83 / 203$29.51 / 20301124.270194%-0.392009-0.0485870.0055751.429131-1.391455
XSP18Nov22C420.00CALL420.00$38.38 / 150$48.38 / 1500023.076550%0.636522-0.0509690.0054461.3960761.745899
XSP18Nov22P420.00PUT420.00$36.03$27.14 / 220$27.82 / 2200124.737339%-0.363478-0.0475470.0054461.396076-1.285368
XSP18Nov22C415.00CALL415.00$44.08 / 150$49.49 / 1500023.520160%0.664643-0.0496240.0052881.3556001.813535
XSP18Nov22P415.00PUT415.00$25.55 / 220$26.21 / 2200025.198610%-0.335357-0.0462430.0052881.355600-1.181646
XSP18Nov22C410.00CALL410.00$47.48 / 150$52.97 / 1500023.923349%0.692195-0.0480310.0051031.3081131.878308
XSP18Nov22P410.00PUT410.00$32.55$24.02 / 237$24.67 / 2370825.648156%-0.307805-0.0446910.0051031.308113-1.080787
XSP18Nov22C405.00CALL405.00$48.68 / 150$58.68 / 1500024.268526%0.719021-0.0462070.0048921.2541591.939738
XSP18Nov22P405.00PUT405.00$22.58 / 254$23.22 / 2540026.105034%-0.280979-0.0429070.0048921.254159-0.983270
XSP18Nov22C400.00CALL400.00$52.27 / 150$62.27 / 1500024.650505%0.744975-0.0441740.0046591.1944021.997376
XSP18Nov22P400.00PUT400.00$30.35$21.21 / 271$21.84 / 27103026.554182%-0.255025-0.0409160.0046591.194402-0.889546
XSP18Nov22C395.00CALL395.00$51.00 / 1$71.00 / 10025.080285%0.769917-0.0419610.0044061.1296212.050808
XSP18Nov22P395.00PUT395.00$19.91 / 288$20.52 / 2880026.998136%-0.230083-0.0387430.0044061.129621-0.800027
XSP18Nov22C390.00CALL390.00$54.72 / 1$74.72 / 10025.438357%0.793722-0.0395970.0041371.0606862.099667
XSP18Nov22P390.00PUT390.00$25.25$18.68 / 305$19.27 / 3050327.442119%-0.206278-0.0364200.0041371.060686-0.715082
XSP18Nov22C370.00CALL370.00$70.28 / 1$90.28 / 10026.829394%0.875635-0.0293100.0029760.7629352.244034
XSP18Nov22P370.00PUT370.00$15.79$14.38 / 373$14.92 / 3730129.214482%-0.124365-0.0262950.0029760.762935-0.426368
XSP18Nov22C350.00CALL350.00$86.70 / 1$106.70 / 10028.043894%0.933971-0.0193530.0018620.4773772.301847
XSP18Nov22P350.00PUT350.00$11.00$10.98 / 391$11.46 / 5000131.013247%-0.066029-0.0165010.0018620.477377-0.224210
XSP18Nov22C330.00CALL330.00$100.10 / 1$132.10 / 10032.229816%0.969904-0.0114800.0009900.2537442.280360
XSP18Nov22P330.00PUT330.00$8.36 / 595$8.77 / 5950032.911068%-0.030096-0.0087910.0009900.253744-0.101351
XSP18Nov22C310.00CALL310.00$115.71 / 1$147.71 / 10029.890329%0.988580-0.0063880.0004340.1112842.199180
XSP18Nov22P310.00PUT310.00$6.38 / 561$6.74 / 6860034.984937%-0.011420-0.0038630.0004340.111284-0.038184
XSP18Nov22C290.00CALL290.00$134.04 / 1$166.04 / 10030.212728%0.996525-0.0037130.0001510.0388372.081472
XSP18Nov22P290.00PUT290.00$4.89 / 754$5.19 / 7540037.234821%-0.003475-0.0013500.0001510.038837-0.011546
XSP18Nov22C285.00CALL285.00$138.68 / 1$170.68 / 10030.130472%0.997520-0.0033180.0001120.0286582.048702
XSP18Nov22P285.00PUT285.00$4.57 / 871$4.87 / 7710037.824806%-0.002480-0.0009960.0001120.028658-0.008229
XSP18Nov22C280.00CALL280.00$155.53 / 10$162.95 / 100029.534896%0.998261-0.0030040.0000810.0207712.015081
XSP18Nov22P280.00PUT280.00$4.59$4.28 / 888$4.56 / 78801138.424003%-0.001739-0.0007220.0000810.020771-0.005764
XSP18Nov22C275.00CALL275.00$160.19 / 10$167.66 / 100029.146079%0.998802-0.0027540.0000580.0147761.980795
XSP18Nov22P275.00PUT275.00$4.01 / 905$4.28 / 8050039.047460%-0.001198-0.0005140.0000580.014776-0.003963
XSP18Nov22C270.00CALL270.00$152.74 / 1$184.74 / 10029.192527%0.999191-0.0025580.0000400.0103061.945999
XSP18Nov22P270.00PUT270.00$4.09$3.76 / 822$4.02 / 82201739.688647%-0.000809-0.0003590.0000400.010306-0.002673