XSP.IN Option Chain

End of day data from March 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: $383.14 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22C520.00CALL520.00$0.01 / 1$4.81 / 10013.128720%0.228235-0.0492230.0041051.0943890.602458
XSP18Nov22P520.00PUT520.00$58.53 / 1$78.53 / 10014.500461%-0.771765-0.0413440.0041051.094389-2.705255
XSP18Nov22C515.00CALL515.00$0.72 / 1$10.00 / 10015.979786%0.246596-0.0514090.0042831.1418910.649511
XSP18Nov22P515.00PUT515.00$54.38 / 1$74.38 / 10014.770149%-0.753404-0.0436060.0042831.141891-2.626397
XSP18Nov22C510.00CALL510.00$6.57$2.39 / 101611.725929%0.265909-0.0535260.0044551.1876850.698791
XSP18Nov22P510.00PUT510.00$50.42 / 1$70.42 / 10015.102454%-0.734091-0.0457990.0044551.187685-2.545312
XSP18Nov22C505.00CALL505.00$3.52 / 10012.414523%0.286162-0.0555530.0046181.2312860.750226
XSP18Nov22P505.00PUT505.00$46.61 / 1$66.61 / 10015.430671%-0.713838-0.0479010.0046181.231286-2.462071
XSP18Nov22C500.00CALL500.00$5.08$4.14 / 1$8.94 / 103014.652129%0.307331-0.0574660.0047721.2721950.803720
XSP18Nov22P500.00PUT500.00$43.01 / 1$63.01 / 10015.810436%-0.692669-0.0498910.0047721.272195-2.376773
XSP18Nov22C495.00CALL495.00$21.62$5.00 / 105512.329413%0.329385-0.0592450.0049131.3099040.859147
XSP18Nov22P495.00PUT495.00$39.45 / 1$59.45 / 10016.084318%-0.670615-0.0517450.0049131.309904-2.289541
XSP18Nov22C490.00CALL490.00$11.42$5.00 / 1$11.50 / 50024414.283127%0.352283-0.0608660.0050411.3439070.916356
XSP18Nov22P490.00PUT490.00$36.54 / 1$56.54 / 10016.749888%-0.647717-0.0534420.0050411.343907-2.200527
XSP18Nov22C485.00CALL485.00$26.30$8.49 / 1$15.22 / 1024016.102332%0.375971-0.0623070.0051521.3737050.975166
XSP18Nov22P485.00PUT485.00$33.51 / 1$53.51 / 10017.176485%-0.624029-0.0549590.0051521.373705-2.109912
XSP18Nov22C480.00CALL480.00$25.50$15.35 / 50014117.572187%0.400390-0.0635470.0052471.3988171.035369
XSP18Nov22P480.00PUT480.00$30.75 / 1$50.75 / 10017.680204%-0.599610-0.0562740.0052471.398817-2.017904
XSP18Nov22C479.00CALL479.00$26.05$5.00 / 1029.368331%0.405355-0.0637690.0052631.4032371.047556
XSP18Nov22P479.00PUT479.00$30.31 / 1$50.31 / 10017.842878%-0.594645-0.0565120.0052631.403237-1.999356
XSP18Nov22C478.00CALL478.00$5.00 / 1009.169294%0.410345-0.0639820.0052791.4074471.059788
XSP18Nov22P478.00PUT478.00$29.70 / 1$49.70 / 10017.882321%-0.589655-0.0567400.0052791.407447-1.980764
XSP18Nov22C477.00CALL477.00$5.02 / 1$25.02 / 10016.615699%0.415361-0.0641860.0052941.4114461.072061
XSP18Nov22P477.00PUT477.00$35.65$29.43 / 1$49.43 / 10118.161102%-0.584639-0.0569590.0052941.411446-1.962129
XSP18Nov22C476.00CALL476.00$5.00 / 1$25.00 / 10016.359423%0.420401-0.0643810.0053081.4152281.084375
XSP18Nov22P476.00PUT476.00$52.94 / 10028.103496%-0.579599-0.0571680.0053081.415228-1.943454
XSP18Nov22C475.00CALL475.00$19.54$5.00 / 1018.558739%0.425465-0.0645660.0053211.4187911.096727
XSP18Nov22P475.00PUT475.00$52.46 / 10028.201052%-0.574535-0.0573690.0053211.418791-1.924741
XSP18Nov22C474.00CALL474.00$5.00 / 1008.350192%0.430552-0.0647410.0053341.4221321.109114
XSP18Nov22P474.00PUT474.00$32.43 / 1$52.43 / 10021.642095%-0.569448-0.0575590.0053341.422132-1.905993
XSP18Nov22C473.00CALL473.00$18.82 / 153$19.26 / 1530018.487380%0.435662-0.0649070.0053461.4252481.121535
XSP18Nov22P473.00PUT473.00$32.22 / 1$52.22 / 10021.928396%-0.564338-0.0577400.0053461.425248-1.887211
XSP18Nov22C472.00CALL472.00$12.05$5.00 / 1$25.00 / 10315.366370%0.440793-0.0650620.0053571.4281361.133988
XSP18Nov22P472.00PUT472.00$47.48$30.68 / 1$50.68 / 10321.284703%-0.559207-0.0579110.0053571.428136-1.868398
XSP18Nov22C471.00CALL471.00$12.35$19.88 / 153$20.36 / 153022518.725433%0.445944-0.0652080.0053661.4307921.146469
XSP18Nov22P471.00PUT471.00$31.22 / 1$51.22 / 10022.091352%-0.554056-0.0580720.0053661.430792-1.849556
XSP18Nov22C470.00CALL470.00$39.71$5.00 / 1$25.00 / 1026014.853097%0.451116-0.0653440.0053761.4332141.158976
XSP18Nov22P470.00PUT470.00$36.78$30.11 / 1$50.11 / 10321.742620%-0.548884-0.0582220.0053761.433214-1.830687
XSP18Nov22C469.00CALL469.00$40.35$5.00 / 1$25.00 / 107914.591898%0.456307-0.0654690.0053841.4353991.171508
XSP18Nov22P469.00PUT469.00$29.76 / 1$49.76 / 10021.919875%-0.543693-0.0583630.0053841.435399-1.811795
XSP18Nov22C468.00CALL468.00$35.30$21.52 / 136$21.97 / 136021019.052961%0.461517-0.0655840.0053911.4373451.184061
XSP18Nov22P468.00PUT468.00$47.95$26.51 / 1$46.51 / 10120.077411%-0.538483-0.0584930.0053911.437345-1.792880
XSP18Nov22C467.00CALL467.00$33.60$5.22 / 1$25.22 / 10214.214566%0.466745-0.0656880.0053971.4390481.196633
XSP18Nov22P467.00PUT467.00$28.75 / 1$48.75 / 10022.048230%-0.533255-0.0586120.0053971.439048-1.773947
XSP18Nov22C466.00CALL466.00$34.50$6.79 / 1$26.79 / 10915.044977%0.471989-0.0657820.0054031.4405071.209222
XSP18Nov22P466.00PUT466.00$47.12$28.06 / 1$48.06 / 10121.979159%-0.528011-0.0587210.0054031.440507-1.754997
XSP18Nov22C465.00CALL465.00$7.33 / 1$27.33 / 10015.141035%0.477250-0.0658650.0054071.4417201.221825
XSP18Nov22P465.00PUT465.00$28.60 / 1$48.60 / 10022.759240%-0.522750-0.0588190.0054071.441720-1.736033
XSP18Nov22C464.00CALL464.00$7.68 / 1$27.68 / 10015.103777%0.482526-0.0659370.0054111.4426831.234440
XSP18Nov22P464.00PUT464.00$27.59 / 1$47.59 / 10022.461947%-0.517474-0.0589070.0054111.442683-1.717057
XSP18Nov22C463.00CALL463.00$8.62 / 1$28.62 / 10015.471756%0.487817-0.0659980.0054141.4433951.247064
XSP18Nov22P463.00PUT463.00$26.30 / 1$46.30 / 10021.967612%-0.512183-0.0589830.0054141.443395-1.698073
XSP18Nov22C462.00CALL462.00$14.40 / 1$34.40 / 10019.188629%0.493121-0.0660480.0054151.4438541.259693
XSP18Nov22P462.00PUT462.00$27.45 / 1$47.45 / 10023.160233%-0.506879-0.0590480.0054151.443854-1.679082
XSP18Nov22C461.00CALL461.00$9.62 / 1$29.62 / 10015.579333%0.498437-0.0660870.0054161.4440571.272326
XSP18Nov22P461.00PUT461.00$26.38 / 1$46.38 / 10022.811777%-0.501563-0.0591020.0054161.444057-1.660088
XSP18Nov22C460.00CALL460.00$11.66 / 1$31.66 / 10016.692555%0.503766-0.0661150.0054161.4440041.284960
XSP18Nov22P460.00PUT460.00$37.34$26.31 / 1$46.31 / 10223.152985%-0.496234-0.0591450.0054161.444004-1.641093
XSP18Nov22C459.00CALL459.00$41.15$26.74 / 136$27.24 / 1360420.078942%0.509106-0.0661310.0054151.4436921.297593
XSP18Nov22P459.00PUT459.00$25.59 / 1$45.59 / 10023.040430%-0.490894-0.0591770.0054151.443692-1.622100
XSP18Nov22C458.00CALL458.00$19.75$13.12 / 1$33.12 / 102017.089304%0.514455-0.0661370.0054131.4431201.310220
XSP18Nov22P458.00PUT458.00$25.01 / 1$45.01 / 10023.021552%-0.485545-0.0591970.0054131.443120-1.603111
XSP18Nov22C457.00CALL457.00$18.00$27.96 / 136$28.46 / 1360320.303193%0.519814-0.0661300.0054101.4422871.322840
XSP18Nov22P457.00PUT457.00$30.56 / 136$31.05 / 1360020.484340%-0.480186-0.0592060.0054101.442287-1.584131
XSP18Nov22C456.00CALL456.00$18.90$28.58 / 136$29.03 / 1360120.399474%0.525180-0.0661120.0054051.4411911.335449
XSP18Nov22P456.00PUT456.00$26.21 / 1$46.21 / 10024.613174%-0.474820-0.0592030.0054051.441191-1.565160
XSP18Nov22C455.00CALL455.00$14.02 / 1009.823596%0.530554-0.0660830.0054001.4398311.348045
XSP18Nov22P455.00PUT455.00$43.35$44.19 / 10030.547688%-0.469446-0.0591890.0054001.439831-1.546203
XSP18Nov22C454.00CALL454.00$20.13 / 1$40.13 / 10020.675379%0.535935-0.0660420.0053941.4382061.360625
XSP18Nov22P454.00PUT454.00$24.81 / 1$44.81 / 10024.388027%-0.464065-0.0591630.0053941.438206-1.527262
XSP18Nov22C453.00CALL453.00$30.45 / 136$30.95 / 1360020.744076%0.541320-0.0659890.0053871.4363161.373187
XSP18Nov22P453.00PUT453.00$29.09 / 136$29.58 / 1360020.944003%-0.458680-0.0591260.0053871.436316-1.508340
XSP18Nov22C452.00CALL452.00$31.09 / 136$31.59 / 1360020.858026%0.546710-0.0659250.0053791.4341591.385726
XSP18Nov22P452.00PUT452.00$28.74 / 136$29.23 / 1360021.062777%-0.453290-0.0590760.0053791.434159-1.489440
XSP18Nov22C451.00CALL451.00$31.72 / 136$32.23 / 1360020.965095%0.552103-0.0658490.0053701.4317351.398240
XSP18Nov22P451.00PUT451.00$28.39 / 136$28.87 / 1360021.174714%-0.447897-0.0590160.0053701.431735-1.470565
XSP18Nov22C450.00CALL450.00$16.92 / 10010.082181%0.557498-0.0657610.0053601.4290441.410726
XSP18Nov22P450.00PUT450.00$27.36$43.41 / 10231.891275%-0.442502-0.0589430.0053601.429044-1.451717
XSP18Nov22C449.00CALL449.00$33.01 / 136$33.51 / 1360021.179714%0.562895-0.0656620.0053491.4260851.423182
XSP18Nov22P449.00PUT449.00$24.85$27.69 / 153$28.18 / 1530421.399209%-0.437105-0.0588590.0053491.426085-1.432901
XSP18Nov22C448.00CALL448.00$17.35 / 1$37.35 / 10016.675617%0.568292-0.0655500.0053371.4228581.435603
XSP18Nov22P448.00PUT448.00$27.36 / 153$27.84 / 1530021.515407%-0.431708-0.0587620.0053371.422858-1.414118
XSP18Nov22C447.00CALL447.00$34.32 / 119$34.82 / 1190021.398915%0.573689-0.0654270.0053241.4193641.447988
XSP18Nov22P447.00PUT447.00$27.02 / 153$27.50 / 1530021.624957%-0.426311-0.0586550.0053241.419364-1.395372
XSP18Nov22C446.00CALL446.00$34.98 / 119$35.48 / 1190021.507322%0.579083-0.0652920.0053101.4156011.460333
XSP18Nov22P446.00PUT446.00$26.69 / 153$27.17 / 1530021.738469%-0.420917-0.0585350.0053101.415601-1.376667
XSP18Nov22C445.00CALL445.00$19.90 / 1$39.90 / 10017.366448%0.584475-0.0651460.0052941.4115721.472635
XSP18Nov22P445.00PUT445.00$20.34 / 1$40.34 / 10024.496397%-0.415525-0.0584030.0052941.411572-1.358004
XSP18Nov22C444.00CALL444.00$36.30 / 119$36.81 / 1190021.718465%0.589863-0.0649870.0052781.4072761.484891
XSP18Nov22P444.00PUT444.00$38.65$26.04 / 153$26.51 / 15308321.959992%-0.410137-0.0582600.0052781.407276-1.339387
XSP18Nov22C443.00CALL443.00$20.92 / 1$40.92 / 10017.324565%0.595246-0.0648170.0052611.4027141.497098
XSP18Nov22P443.00PUT443.00$25.72 / 153$26.19 / 1530022.071639%-0.404754-0.0581050.0052611.402714-1.320819
XSP18Nov22C442.00CALL442.00$37.65 / 119$38.15 / 1190021.931778%0.600624-0.0646350.0052431.3978871.509253
XSP18Nov22P442.00PUT442.00$21.93 / 1$41.93 / 10026.670249%-0.399376-0.0579380.0052431.397887-1.302303
XSP18Nov22C441.00CALL441.00$38.33 / 119$38.83 / 1190022.039343%0.605994-0.0644420.0052241.3927951.521352
XSP18Nov22P441.00PUT441.00$25.09 / 153$25.56 / 1530022.293357%-0.394006-0.0577600.0052241.392795-1.283842
XSP18Nov22C440.00CALL440.00$50.60$29.47 / 1$49.47 / 10522.294883%0.611357-0.0642370.0052041.3874401.533394
XSP18Nov22P440.00PUT440.00$38.63 / 10032.158419%-0.388643-0.0575700.0052041.387440-1.265440
XSP18Nov22C439.00CALL439.00$51.20$30.09 / 1$50.09 / 10222.353766%0.616710-0.0640200.0051831.3818231.545374
XSP18Nov22P439.00PUT439.00$18.95 / 1$38.95 / 10025.565032%-0.383290-0.0573680.0051831.381823-1.247099
XSP18Nov22C438.00CALL438.00$30.90 / 1$50.90 / 10022.546872%0.622054-0.0637920.0051611.3759461.557290
XSP18Nov22P438.00PUT438.00$26.35$24.17 / 170$24.64 / 17001022.622182%-0.377946-0.0571550.0051611.375946-1.228822
XSP18Nov22C437.00CALL437.00$31.60 / 1$51.60 / 10022.657687%0.627386-0.0635520.0051381.3698101.569138
XSP18Nov22P437.00PUT437.00$19.93 / 10019.688922%-0.372614-0.0569310.0051381.369810-1.210612
XSP18Nov22C436.00CALL436.00$32.25 / 1$52.25 / 10022.728958%0.632706-0.0633010.0051141.3634161.580917
XSP18Nov22P436.00PUT436.00$22.08 / 50$28.86 / 10024.049397%-0.367294-0.0566950.0051141.363416-1.192473
XSP18Nov22C435.00CALL435.00$32.81 / 1$52.81 / 10022.730676%0.638013-0.0630390.0050891.3567681.592621
XSP18Nov22P435.00PUT435.00$21.80 / 50$28.56 / 10024.164417%-0.361987-0.0564480.0050891.356768-1.174408
XSP18Nov22C430.00CALL430.00$57.40$36.37 / 1$56.37 / 10023.260057%0.664313-0.0615600.0049501.3197801.649935
XSP18Nov22P430.00PUT430.00$27.80$20.43 / 50$22.33 / 5001022.946222%-0.335687-0.0550450.0049501.319780-1.085288
XSP18Nov22C425.00CALL425.00$40.12 / 1$60.12 / 10023.864947%0.690125-0.0598140.0047891.2767981.704962
XSP18Nov22P425.00PUT425.00$22.17$22.48 / 101125.325897%-0.309875-0.0533750.0047891.276798-0.998457
XSP18Nov22C420.00CALL420.00$44.00 / 1$64.00 / 10024.514565%0.715321-0.0578190.0046071.2282451.757340
XSP18Nov22P420.00PUT420.00$27.00$15.50 / 10421.361227%-0.284679-0.0514550.0046071.228245-0.914274
XSP18Nov22C415.00CALL415.00$47.49 / 1$67.49 / 10024.788840%0.739778-0.0555950.0044061.1746361.806726
XSP18Nov22P415.00PUT415.00$14.36 / 1$19.95 / 10024.124967%-0.260222-0.0493080.0044061.174636-0.833083
XSP18Nov22C410.00CALL410.00$51.20 / 1$71.20 / 10025.173029%0.763380-0.0531700.0041881.1165731.852802
XSP18Nov22P410.00PUT410.00$15.35$13.30 / 1$18.78 / 101124.619233%-0.236620-0.0469580.0041881.116573-0.755202
XSP18Nov22C405.00CALL405.00$55.08 / 1$75.08 / 10025.635462%0.786020-0.0505710.0039561.0547321.895281
XSP18Nov22P405.00PUT405.00$7.53 / 1$16.29 / 500022.374569%-0.213980-0.0444340.0039561.054732-0.680918
XSP18Nov22C400.00CALL400.00$59.01 / 1$79.01 / 10026.085333%0.807603-0.0478300.0037130.9898501.933911
XSP18Nov22P400.00PUT400.00$13.35$10.12 / 1$15.27 / 5003024.405211%-0.192397-0.0417690.0037130.989850-0.610483
XSP18Nov22C395.00CALL395.00$63.01 / 1$83.01 / 10026.538330%0.828045-0.0449800.0034610.9227131.968483
XSP18Nov22P395.00PUT395.00000.000000%-0.171955-0.0389950.0034610.922713-0.544107
XSP18Nov22C390.00CALL390.00$67.06 / 1$87.06 / 10026.981071%0.847277-0.0420580.0032040.8541331.998828
XSP18Nov22P390.00PUT390.00$13.70$11.82 / 50$13.38 / 500526.951299%-0.152723-0.0361490.0032040.854133-0.481957
XSP18Nov22C375.00CALL375.00$79.49 / 1$99.49 / 10028.251030%0.897255-0.0332070.0024300.6479132.063565
XSP18Nov22P375.00PUT375.00$10.62 / 391$10.94 / 3910028.979710%-0.102745-0.0275250.0024300.647913-0.321804
XSP18Nov22C370.00CALL370.00$83.73 / 1$103.73 / 10028.667299%0.911272-0.0303430.0021810.5816202.076312
XSP18Nov22P370.00PUT370.00$8.72$7.53 / 1$17.53 / 10032.171830%-0.088728-0.0247370.0021810.581620-0.277252
XSP18Nov22C365.00CALL365.00$88.02 / 1$108.02 / 10029.089143%0.923973-0.0275730.0019420.5177302.084734
XSP18Nov22P365.00PUT365.00$8.18 / 50$9.54 / 1060029.304546%-0.076027-0.0220430.0019420.517730-0.237026
XSP18Nov22C360.00CALL360.00$92.35 / 1$112.35 / 10029.500595%0.935387-0.0249240.0017130.4568412.088952
XSP18Nov22P360.00PUT360.00$8.61 / 459$8.91 / 4590030.422664%-0.064613-0.0194700.0017130.456841-0.201003
XSP18Nov22C355.00CALL355.00$97.43 / 1$117.43 / 10030.853516%0.945553-0.0224190.0014980.3994622.089132
XSP18Nov22P355.00PUT355.00$10.00$8.03 / 476$8.32 / 6950930.919504%-0.054447-0.0170400.0014980.399462-0.169018
XSP18Nov22C350.00CALL350.00$100.10 / 1$132.10 / 10036.718639%0.954527-0.0200760.0012980.3459992.085475
XSP18Nov22P350.00PUT350.00$11.00$5.00 / 1$7.77 / 1230129.661777%-0.045473-0.0147730.0012980.345999-0.140870
XSP18Nov22C345.00CALL345.00$100.10 / 1$132.10 / 10031.506504%0.962375-0.0179080.0011130.2967562.078211
XSP18Nov22P345.00PUT345.00$4.18 / 10027.264976%-0.037625-0.0126810.0011130.296756-0.116329
XSP18Nov22C340.00CALL340.00$104.06 / 1$136.06 / 10031.142196%0.969170-0.0159260.0009450.2519272.067597
XSP18Nov22P340.00PUT340.00$1.98 / 1$6.78 / 500028.730375%-0.030830-0.0107740.0009450.251927-0.095138
XSP18Nov22C335.00CALL335.00$108.58 / 1$140.58 / 10031.556450%0.974994-0.0141320.0007940.2116002.053906
XSP18Nov22P335.00PUT335.00$5.15 / 50$6.33 / 500032.215176%-0.025006-0.0090560.0007940.211600-0.077024
XSP18Nov22C330.00CALL330.00$113.13 / 1$145.13 / 10031.970474%0.979932-0.0125280.0006590.1757642.037424
XSP18Nov22P330.00PUT330.00$11.10$5.68 / 678$5.92 / 72805033.510837%-0.020068-0.0075280.0006590.175764-0.061702
XSP18Nov22C325.00CALL325.00$117.70 / 1$149.70 / 10032.366209%0.984074-0.0111100.0005410.1443152.018437
XSP18Nov22P325.00PUT325.00$5.31 / 595$5.53 / 5950034.057937%-0.015926-0.0061850.0005410.144315-0.048883
XSP18Nov22C310.00CALL310.00$131.58 / 1$163.58 / 10033.561910%0.992593-0.0078810.0002780.0741401.949282
XSP18Nov22P310.00PUT310.00$5.46$4.52 / 500035.943929%-0.007407-0.0031840.0002780.074140-0.022624
XSP18Nov22C290.00CALL290.00$150.36 / 1$182.36 / 10034.978899%0.997794-0.0054730.0000940.0250831.837987
XSP18Nov22P290.00PUT290.00$3.31 / 714$3.48 / 9640038.162109%-0.002206-0.0010790.0000940.025083-0.006699
XSP18Nov22C285.00CALL285.00$155.10 / 1$187.10 / 10035.297603%0.998432-0.0051100.0000690.0183911.808126
XSP18Nov22P285.00PUT285.00$7.34$3.10 / 731$3.26 / 9310538.794275%-0.001568-0.0007920.0000690.018391-0.004755
XSP18Nov22C280.00CALL280.00$159.85 / 1$191.85 / 10035.575078%0.998904-0.0048130.0000500.0132551.777757
XSP18Nov22P280.00PUT280.00$4.56$2.90 / 731$3.05 / 73101039.425500%-0.001096-0.0005710.0000500.013255-0.003319
XSP18Nov22C275.00CALL275.00$164.62 / 1$196.62 / 10035.844408%0.999248-0.0045710.0000350.0093821.746995
XSP18Nov22P275.00PUT275.00$2.71 / 948$2.86 / 7480040.073862%-0.000752-0.0004040.0000350.009382-0.002276
XSP18Nov22C270.00CALL270.00$169.40 / 1$201.40 / 10036.069889%0.999493-0.0043720.0000240.0065151.715934
XSP18Nov22P270.00PUT270.00$2.95$2.54 / 865$2.68 / 76501640.741659%-0.000507-0.0002810.0000240.006515-0.001532