XSP.IN Option Chain

End of day data from April 29, 2022 for XSP.IN options expiring on May 19, 2023.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $429.71 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP19May23P340.00PUT340.00$16.15$16.65 / 357$17.39 / 3576029.611687%-0.157365-0.0277800.0025511.022635-0.779220
XSP19May23C505.00CALL505.00$6.09 / 391$6.76 / 4410017.926026%0.233521-0.0393020.0032461.3011670.898209
XSP19May23P505.00PUT505.00$69.94 / 1$109.94 / 10013.530322%-0.766479-0.0282180.0032461.301167-4.396899
XSP19May23C500.00CALL500.00$7.01 / 424$7.72 / 4240018.167992%0.247076-0.0405760.0033471.3417940.948251
XSP19May23P500.00PUT500.00$66.02 / 1$106.02 / 10014.316736%-0.752924-0.0296010.0033471.341794-4.294430
XSP19May23C495.00CALL495.00$8.05 / 340$8.81 / 3400018.437576%0.261183-0.0418250.0034461.3814501.000101
XSP19May23P495.00PUT495.00$62.23 / 1$102.23 / 10015.010797%-0.738817-0.0309600.0034461.381450-4.190153
XSP19May23C490.00CALL490.00$9.25 / 356$10.04 / 3560018.748813%0.275841-0.0430430.0035421.4199041.053729
XSP19May23P490.00PUT490.00$58.57 / 1$98.57 / 10015.647069%-0.724159-0.0322880.0035421.419904-4.084098
XSP19May23C485.00CALL485.00$10.57 / 289$11.39 / 2890019.073476%0.291050-0.0442230.0036351.4569111.109092
XSP19May23P485.00PUT485.00$55.05 / 1$95.05 / 10016.250318%-0.708950-0.0335780.0036351.456911-3.976309
XSP19May23C480.00CALL480.00$12.04 / 50$12.89 / 500019.429396%0.306802-0.0453580.0037231.4922201.166135
XSP19May23P480.00PUT480.00$51.67 / 1$91.67 / 10016.827625%-0.693198-0.0348230.0037231.492220-3.866839
XSP19May23C475.00CALL475.00$4.92 / 1$14.52 / 500016.707486%0.323090-0.0464400.0038061.5255731.224789
XSP19May23P475.00PUT475.00$48.43 / 1$88.43 / 10017.390323%-0.676910-0.0360140.0038061.525573-3.755758
XSP19May23C470.00CALL470.00$15.40 / 221$16.30 / 2210020.193198%0.339903-0.0474610.0038831.5567071.284973
XSP19May23P470.00PUT470.00$45.34 / 1$85.34 / 10017.949771%-0.660097-0.0371450.0038831.556707-3.643147
XSP19May23C465.00CALL465.00$20.60$17.27 / 204$18.21 / 2040220.596441%0.357225-0.0484140.0039551.5853551.346590
XSP19May23P465.00PUT465.00$42.39 / 1$82.39 / 10018.500871%-0.642775-0.0382080.0039551.585355-3.529104
XSP19May23C460.00CALL460.00$19.30 / 187$20.24 / 1870021.013778%0.375038-0.0492910.0040201.6112521.409528
XSP19May23P460.00PUT460.00$39.58 / 1$79.58 / 10019.054263%-0.624962-0.0391940.0040201.611252-3.413739
XSP19May23C459.00CALL459.00$19.71 / 187$20.67 / 1870021.101542%0.378658-0.0494560.0040321.6160781.422264
XSP19May23P459.00PUT459.00$55.29$39.04 / 1$79.04 / 10219.168066%-0.621342-0.0393820.0040321.616078-3.390518
XSP19May23C458.00CALL458.00$20.14 / 170$21.09 / 1700021.185227%0.382297-0.0496180.0040431.6207811.435046
XSP19May23P458.00PUT458.00$54.79$38.49 / 1$78.49 / 10219.272043%-0.617703-0.0395660.0040431.620781-3.367250
XSP19May23C457.00CALL457.00$20.57 / 170$21.52 / 1700021.267887%0.385953-0.0497770.0040551.6253591.447873
XSP19May23P457.00PUT457.00$37.91 / 1$77.91 / 10019.353790%-0.614047-0.0397460.0040551.625359-3.343937
XSP19May23C456.00CALL456.00$21.00 / 170$21.96 / 1700021.353769%0.389628-0.0499320.0040661.6298111.460746
XSP19May23P456.00PUT456.00$37.38 / 1$77.38 / 10019.463029%-0.610372-0.0399230.0040661.629811-3.320580
XSP19May23C455.00CALL455.00$21.44 / 170$22.40 / 1700021.439796%0.393321-0.0500830.0040771.6341341.473661
XSP19May23P455.00PUT455.00$46.80 / 1$66.80 / 10019.541862%-0.606679-0.0400970.0040771.634134-3.297179
XSP19May23C454.00CALL454.00$21.86 / 170$22.85 / 1700021.519932%0.397032-0.0502310.0040871.6383251.486619
XSP19May23P454.00PUT454.00$36.31 / 1$76.31 / 10019.669240%-0.602968-0.0402660.0040871.638325-3.273735
XSP19May23C453.00CALL453.00$22.32 / 50$23.30 / 500021.609590%0.400761-0.0503750.0040971.6423841.499618
XSP19May23P453.00PUT453.00$55.27 / 119$56.29 / 1190019.766863%-0.599239-0.0404320.0040971.642384-3.250251
XSP19May23C452.00CALL452.00$22.78 / 50$23.72 / 2200021.687451%0.404506-0.0505150.0041071.6463081.512656
XSP19May23P452.00PUT452.00$35.27 / 1$75.27 / 10019.877260%-0.595494-0.0405940.0041071.646308-3.226728
XSP19May23C451.00CALL451.00$23.23 / 153$24.21 / 1530021.779729%0.408269-0.0506510.0041161.6500951.525733
XSP19May23P451.00PUT451.00$54.24 / 50$66.40 / 10023.364425%-0.591731-0.0407520.0041161.650095-3.203165
XSP19May23C450.00CALL450.00$23.69 / 50$24.67 / 500021.865656%0.412049-0.0507840.0041261.6537421.538847
XSP19May23P450.00PUT450.00$53.73 / 169$54.77 / 1190020.088033%-0.587951-0.0409070.0041261.653742-3.179566
XSP19May23C449.00CALL449.00$24.16 / 153$25.14 / 1530021.953197%0.415845-0.0509120.0041341.6572491.551997
XSP19May23P449.00PUT449.00$53.22 / 136$54.24 / 1360020.182617%-0.584155-0.0410570.0041341.657249-3.155931
XSP19May23C448.00CALL448.00$24.61 / 153$25.61 / 2030022.035984%0.419658-0.0510360.0041431.6606131.565181
XSP19May23P448.00PUT448.00$33.24 / 1$73.24 / 10020.292482%-0.580342-0.0412030.0041431.660613-3.132262
XSP19May23C447.00CALL447.00$25.10 / 153$26.09 / 2030022.125891%0.423486-0.0511570.0041511.6638321.578398
XSP19May23P447.00PUT447.00$32.74 / 1$72.74 / 10020.395684%-0.576514-0.0413460.0041511.663832-3.108559
XSP19May23C446.00CALL446.00$25.58 / 153$26.57 / 1530022.212628%0.427331-0.0512730.0041581.6669041.591647
XSP19May23P446.00PUT446.00$51.73 / 136$52.75 / 1360020.490866%-0.572669-0.0414840.0041581.666904-3.084825
XSP19May23C445.00CALL445.00$42.30$26.06 / 153$27.06 / 2030122.299888%0.431191-0.0513850.0041661.6698281.604926
XSP19May23P445.00PUT445.00$38.50$51.24 / 136$52.26 / 1360120.592372%-0.568809-0.0416170.0041661.669828-3.061060
XSP19May23C444.00CALL444.00$26.55 / 153$27.54 / 1530022.384695%0.435066-0.0514920.0041731.6726011.618234
XSP19May23P444.00PUT444.00$50.80 / 136$51.80 / 1360020.713747%-0.564934-0.0417470.0041731.672601-3.037267
XSP19May23C443.00CALL443.00$27.03 / 153$28.00 / 2030022.458128%0.438957-0.0515950.0041791.6752221.631570
XSP19May23P443.00PUT443.00$50.32 / 136$51.32 / 1360020.818595%-0.561043-0.0418720.0041791.675222-3.013446
XSP19May23C442.00CALL442.00$27.54 / 153$28.53 / 2030022.558971%0.442862-0.0516940.0041851.6776891.644931
XSP19May23P442.00PUT442.00$30.32 / 1$70.32 / 10020.903589%-0.557138-0.0419930.0041851.677689-2.989599
XSP19May23C441.00CALL441.00$28.04 / 153$29.04 / 1530022.648456%0.446781-0.0517890.0041911.6800001.658317
XSP19May23P441.00PUT441.00$49.34 / 50$50.35 / 1360021.002456%-0.553219-0.0421090.0041911.680000-2.965728
XSP19May23C440.00CALL440.00$28.54 / 153$29.54 / 1530022.732589%0.450715-0.0518790.0041961.6821531.671725
XSP19May23P440.00PUT440.00$48.86 / 136$49.90 / 1360021.104924%-0.549285-0.0422210.0041961.682153-2.941834
XSP19May23C439.00CALL439.00$29.04 / 136$30.01 / 1860022.805476%0.454663-0.0519640.0042011.6841471.685155
XSP19May23P439.00PUT439.00$48.40 / 50$58.90 / 10024.013637%-0.545337-0.0423290.0042011.684147-2.917919
XSP19May23C438.00CALL438.00$20.10 / 1$40.10 / 10022.929384%0.458624-0.0520450.0042061.6859801.698604
XSP19May23P438.00PUT438.00$47.93 / 136$48.95 / 1360021.296038%-0.541376-0.0424320.0042061.685980-2.893985
XSP19May23C437.00CALL437.00$30.07 / 136$31.07 / 1860022.988746%0.462598-0.0521210.0042101.6876501.712071
XSP19May23P437.00PUT437.00$47.48 / 136$48.51 / 1360021.402570%-0.537402-0.0425300.0042101.687650-2.870032
XSP19May23C436.00CALL436.00$30.58 / 186$31.59 / 1860023.071962%0.466585-0.0521930.0042141.6891551.725555
XSP19May23P436.00PUT436.00$47.02 / 136$48.04 / 1360021.494686%-0.533415-0.0426230.0042141.689155-2.846063
XSP19May23C435.00CALL435.00$31.10 / 136$32.11 / 1360023.156475%0.470584-0.0522600.0042171.6904951.739053
XSP19May23P435.00PUT435.00$27.08 / 1$67.08 / 10021.593178%-0.529416-0.0427120.0042171.690495-2.822079
XSP19May23C434.00CALL434.00$31.62 / 136$32.60 / 1860023.229860%0.474596-0.0523220.0042201.6916671.752565
XSP19May23P434.00PUT434.00$46.12 / 136$47.16 / 1360021.695576%-0.525404-0.0427960.0042201.691667-2.798082
XSP19May23C433.00CALL433.00$32.14 / 136$33.17 / 1360023.324616%0.478620-0.0523790.0042231.6926701.766087
XSP19May23P433.00PUT433.00$45.72 / 136$46.71 / 1360021.801427%-0.521380-0.0428750.0042231.692670-2.774074
XSP19May23C432.00CALL432.00$32.66 / 136$33.70 / 1360023.405315%0.482655-0.0524310.0042251.6935021.779620
XSP19May23P432.00PUT432.00$45.24 / 136$46.27 / 1360021.888427%-0.517345-0.0429490.0042251.693502-2.750057
XSP19May23C431.00CALL431.00$13.72 / 1$34.23 / 1360017.732584%0.486701-0.0524780.0042261.6941631.793160
XSP19May23P431.00PUT431.00$44.80 / 136$45.83 / 1360021.983071%-0.513299-0.0430190.0042261.694163-2.726032
XSP19May23C430.00CALL430.00$42.55$33.74 / 136$34.77 / 1360123.574797%0.490758-0.0525210.0042281.6946501.806706
XSP19May23P430.00PUT430.00$24.88 / 1$64.88 / 10022.078268%-0.509242-0.0430830.0042281.694650-2.702000
XSP19May23C429.00CALL429.00$34.27 / 136$35.31 / 1360023.654759%0.494825-0.0525580.0042281.6949621.820256
XSP19May23P429.00PUT429.00$43.93 / 136$44.96 / 1360022.171090%-0.505175-0.0431420.0042281.694962-2.677965
XSP19May23C428.00CALL428.00$37.00$34.84 / 136$35.85 / 1860123.744340%0.498903-0.0525900.0042291.6950981.833808
XSP19May23P428.00PUT428.00$24.02 / 1$64.02 / 10022.267458%-0.501097-0.0431960.0042291.695098-2.653927
XSP19May23C427.00CALL427.00$15.88 / 1$36.40 / 1360018.072434%0.502990-0.0526180.0042291.6950571.847361
XSP19May23P427.00PUT427.00$43.08 / 186$44.09 / 1360022.355595%-0.497010-0.0432460.0042291.695057-2.629888
XSP19May23C426.00CALL426.00$35.91 / 136$36.95 / 1360023.902280%0.507086-0.0526400.0042281.6948371.860913
XSP19May23P426.00PUT426.00$42.66 / 136$43.66 / 1360022.447322%-0.492914-0.0432900.0042281.694837-2.605851
XSP19May23C425.00CALL425.00$36.47 / 136$37.46 / 1860023.973614%0.511191-0.0526570.0042271.6944381.874461
XSP19May23P425.00PUT425.00$42.24 / 186$43.24 / 1360022.539711%-0.488809-0.0433280.0042271.694438-2.581818
XSP19May23C424.00CALL424.00$37.02 / 136$38.06 / 1360024.066454%0.515305-0.0526680.0042261.6938571.888005
XSP19May23P424.00PUT424.00$41.86 / 136$42.84 / 1360022.647548%-0.484695-0.0433620.0042261.693857-2.557789
XSP19May23C423.00CALL423.00$37.59 / 136$38.61 / 1360024.148338%0.519427-0.0526750.0042241.6930951.901541
XSP19May23P423.00PUT423.00$21.91 / 1$61.91 / 10022.723617%-0.480573-0.0433900.0042241.693095-2.533768
XSP19May23C422.00CALL422.00$38.15 / 136$39.18 / 1360024.231095%0.523556-0.0526760.0042211.6921491.915068
XSP19May23P422.00PUT422.00$41.00 / 203$42.00 / 2030022.815177%-0.476444-0.0434130.0042211.692149-2.509755
XSP19May23C421.00CALL421.00$38.72 / 136$39.74 / 1360024.311781%0.527693-0.0526710.0042191.6910191.928583
XSP19May23P421.00PUT421.00$39.25$21.09 / 1$61.09 / 10122.904531%-0.472307-0.0434310.0042191.691019-2.485754
XSP19May23C420.00CALL420.00$39.28 / 136$40.31 / 1360024.392358%0.531836-0.0526620.0042151.6897051.942086
XSP19May23P420.00PUT420.00$40.18 / 153$41.20 / 1530022.997614%-0.468164-0.0434440.0042151.689705-2.461766
XSP19May23C419.00CALL419.00$39.86 / 186$40.88 / 1860024.472907%0.535986-0.0526470.0042121.6882041.955574
XSP19May23P419.00PUT419.00$39.78 / 203$40.78 / 2030023.080402%-0.464014-0.0434510.0042121.688204-2.437793
XSP19May23C418.00CALL418.00$45.00$40.43 / 136$41.45 / 1360124.550403%0.540142-0.0526270.0042071.6865161.969044
XSP19May23P418.00PUT418.00$39.38 / 153$40.38 / 1530023.172410%-0.459858-0.0434520.0042071.686516-2.413837
XSP19May23C415.00CALL415.00$42.16 / 136$43.18 / 1360024.782622%0.552642-0.0525330.0041921.6803262.009333
XSP19May23P415.00PUT415.00$28.70 / 1$48.70 / 10023.436915%-0.447358-0.0434240.0041921.680326-2.342093
XSP19May23C410.00CALL410.00$35.60 / 1$55.60 / 10025.157525%0.573552-0.0522670.0041571.6662132.075942
XSP19May23P410.00PUT410.00$36.30 / 153$37.28 / 1530023.871009%-0.426448-0.0432680.0041571.666213-2.223057
XSP19May23C405.00CALL405.00$31.00 / 1$71.00 / 10026.982880%0.594511-0.0518600.0041101.6473122.141644
XSP19May23P405.00PUT405.00$34.46 / 170$35.44 / 1700024.296569%-0.405489-0.0429710.0041101.647312-2.104928
XSP19May23C400.00CALL400.00$31.81 / 1$71.81 / 10025.973416%0.615457-0.0513140.0040501.6236112.206160
XSP19May23P400.00PUT400.00$32.69 / 170$33.64 / 1700024.705790%-0.384543-0.0425340.0040501.623611-1.987985
XSP19May23C395.00CALL395.00$34.98 / 1$74.98 / 10026.350210%0.636328-0.0506270.0039791.5951412.269208
XSP19May23P395.00PUT395.00$30.99 / 187$31.93 / 1870025.115311%-0.363672-0.0419570.0039791.595141-1.872510
XSP19May23C390.00CALL390.00$38.21 / 1$78.21 / 10026.722294%0.657061-0.0498020.0038971.5619782.330497
XSP19May23P390.00PUT390.00$29.36 / 254$30.29 / 2540025.525807%-0.342939-0.0412420.0038971.561978-1.758794
XSP19May23C385.00CALL385.00$41.51 / 1$81.51 / 10027.088641%0.677589-0.0488400.0038021.5242452.389738
XSP19May23P385.00PUT385.00$23.19 / 1$33.32 / 10025.926111%-0.322411-0.0403900.0038021.524245-1.647126
XSP19May23C380.00CALL380.00$44.88 / 1$84.88 / 10027.457612%0.697847-0.0477480.0036971.4821142.446642
XSP19May23P380.00PUT380.00$26.31 / 221$27.20 / 2210026.328673%-0.302153-0.0394070.0036971.482114-1.537795
XSP19May23C375.00CALL375.00$48.31 / 1$88.31 / 10027.821674%0.717769-0.0465290.0035821.4358052.500924
XSP19May23P375.00PUT375.00$15.93 / 1$30.24 / 10025.213641%-0.282231-0.0382990.0035821.435805-1.431087
XSP19May23C370.00CALL370.00$51.80 / 1$91.80 / 10028.182322%0.737291-0.0451930.0034571.3855852.552305
XSP19May23P370.00PUT370.00$20.10 / 1$40.10 / 10031.344395%-0.262709-0.0370720.0034571.385585-1.327279
XSP19May23C365.00CALL365.00$55.34 / 1$95.34 / 10028.534071%0.756348-0.0437460.0033221.3317682.600518
XSP19May23P365.00PUT365.00$22.23 / 272$23.08 / 2720027.543246%-0.243652-0.0357350.0033221.331768-1.226639
XSP19May23C360.00CALL360.00$58.95 / 1$98.95 / 10028.891800%0.774880-0.0421990.0031801.2747142.645308
XSP19May23P360.00PUT360.00$21.00 / 289$21.82 / 2890027.949204%-0.225120-0.0342970.0031801.274714-1.129422
XSP19May23C355.00CALL355.00$62.62 / 1$102.62 / 10029.251469%0.792827-0.0405620.0030311.2148222.686438
XSP19May23P355.00PUT355.00$15.20 / 1$25.20 / 10028.338166%-0.207173-0.0327700.0030311.214822-1.035866
XSP19May23C350.00CALL350.00$66.34 / 1$106.34 / 10029.604142%0.810135-0.0388490.0028751.1525282.723689
XSP19May23P350.00PUT350.00$18.71 / 373$19.49 / 3730028.769862%-0.189865-0.0311670.0028751.152528-0.946187
XSP19May23C345.00CALL345.00$70.12 / 1$110.12 / 10029.961057%0.826753-0.0370710.0027151.0883012.756868
XSP19May23P345.00PUT345.00$17.65 / 340$18.42 / 3400029.188661%-0.173247-0.0294990.0027151.088301-0.860583
XSP19May23C340.00CALL340.00$73.96 / 1$113.96 / 10030.326216%0.842635-0.0352430.0025511.0226352.785803
XSP19May23C335.00CALL335.00$77.84 / 1$117.84 / 10030.678191%0.857743-0.0333790.0023850.9560412.810356
XSP19May23P335.00PUT335.00$15.69 / 374$16.42 / 3740030.036179%-0.142257-0.0260260.0023850.956041-0.702241
XSP19May23C330.00CALL330.00$81.77 / 1$121.77 / 10031.031809%0.872041-0.0314940.0022180.8890432.830415
XSP19May23P330.00PUT330.00$14.79 / 391$15.50 / 3910030.469639%-0.127959-0.0242510.0022180.889043-0.629755
XSP19May23C325.00CALL325.00$85.75 / 1$125.75 / 10031.390665%0.885504-0.0296030.0020510.8221672.845903
XSP19May23P325.00PUT325.00$13.93 / 408$14.62 / 4080030.904463%-0.114496-0.0224700.0020510.822167-0.561840