XSP.IN Option Chain

End of day data from May 2, 2022 for XSP.IN options expiring on May 19, 2023.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP19May23P405.00PUT405.00$35.00$33.32 / 237$34.04 / 23788024.191131%-0.396256-0.0448920.0039381.640481-2.060648
XSP19May23C410.00CALL410.00$45.55$46.06 / 186$46.81 / 1863024.934311%0.583537-0.0542630.0039861.6608622.091129
XSP19May23P350.00PUT350.00$20.20$17.97 / 407$18.55 / 4073028.641075%-0.188682-0.0325360.0027611.150218-0.942215
XSP19May23P421.00PUT421.00$40.50$39.36 / 203$40.09 / 1531122.830316%-0.460753-0.0456020.0040561.690007-2.428789
XSP19May23C505.00CALL505.00$6.42 / 510$6.95 / 5100017.859331%0.250184-0.0426310.0032481.3532490.953979
XSP19May23P505.00PUT505.00$83.00 / 1$93.00 / 10013.811654%-0.749816-0.0315460.0032481.353249-4.300324
XSP19May23C500.00CALL500.00$7.38 / 441$7.94 / 4410018.103875%0.263803-0.0438710.0033391.3910901.003630
XSP19May23P500.00PUT500.00$79.20 / 1$89.20 / 10014.624782%-0.736197-0.0328960.0033391.391090-4.198650
XSP19May23C495.00CALL495.00$8.47 / 407$9.05 / 4070018.372758%0.277934-0.0450810.0034271.4277971.054903
XSP19May23P495.00PUT495.00$75.40 / 1$85.40 / 10015.219868%-0.722066-0.0342160.0034271.427797-4.095354
XSP19May23C490.00CALL490.00$9.68 / 323$10.29 / 3730018.663126%0.292573-0.0462540.0035121.4631511.107760
XSP19May23P490.00PUT490.00$71.60 / 1$81.60 / 10015.663201%-0.707427-0.0354980.0035121.463151-3.990475
XSP19May23C485.00CALL485.00$11.03 / 306$11.66 / 3560018.978110%0.307716-0.0473830.0035931.4969311.162152
XSP19May23P485.00PUT485.00$68.20 / 51$78.20 / 510016.318809%-0.692284-0.0367370.0035931.496931-3.884060
XSP19May23C480.00CALL480.00$12.53 / 272$13.18 / 2720019.323182%0.323356-0.0484600.0036701.5289051.218018
XSP19May23P480.00PUT480.00$64.80 / 51$74.80 / 510016.832316%-0.676644-0.0379240.0036701.528905-3.776171
XSP19May23C475.00CALL475.00$14.17 / 255$14.83 / 3050019.684118%0.339483-0.0494790.0037421.5588391.275288
XSP19May23P475.00PUT475.00$61.60 / 1$71.60 / 510017.382762%-0.660517-0.0390530.0037421.558839-3.666878
XSP19May23C470.00CALL470.00$15.95 / 221$16.63 / 2210020.065317%0.356085-0.0504330.0038081.5864961.333877
XSP19May23P470.00PUT470.00$58.60 / 1$68.60 / 510017.964702%-0.643915-0.0401170.0038081.586496-3.556267
XSP19May23C465.00CALL465.00$20.60$17.87 / 204$18.57 / 2540220.465375%0.373146-0.0513140.0038681.6116381.393688
XSP19May23P465.00PUT465.00$55.40 / 1$65.40 / 510018.315703%-0.626854-0.0411070.0038681.611638-3.444433
XSP19May23C460.00CALL460.00$19.92 / 187$20.64 / 2370020.876674%0.390649-0.0521150.0039221.6340281.454611
XSP19May23P460.00PUT460.00$52.60 / 1$62.60 / 510018.844313%-0.609351-0.0420180.0039221.634028-3.331487
XSP19May23C459.00CALL459.00$20.35 / 187$21.07 / 2370020.958431%0.394200-0.0522640.0039321.6381561.466919
XSP19May23P459.00PUT459.00$55.29$52.00 / 1$62.00 / 510218.914245%-0.605800-0.0421890.0039321.638156-3.308775
XSP19May23C458.00CALL458.00$20.78 / 237$21.49 / 1870021.038154%0.397768-0.0524110.0039421.6421621.479265
XSP19May23P458.00PUT458.00$54.79$56.48 / 119$57.23 / 1190219.266082%-0.602232-0.0423580.0039421.642162-3.286024
XSP19May23C457.00CALL457.00$21.21 / 237$21.92 / 2370021.117983%0.401353-0.0525530.0039511.6460451.491648
XSP19May23P457.00PUT457.00$55.95 / 169$56.70 / 1690019.370426%-0.598647-0.0425220.0039511.646045-3.263236
XSP19May23C456.00CALL456.00$21.65 / 187$22.38 / 2370021.207206%0.404954-0.0526920.0039601.6498031.504068
XSP19May23P456.00PUT456.00$55.42 / 186$56.16 / 1860019.474196%-0.595046-0.0426830.0039601.649803-3.240412
XSP19May23C455.00CALL455.00$22.10 / 220$22.82 / 1700021.290543%0.408570-0.0528280.0039691.6534351.516523
XSP19May23P455.00PUT455.00$54.87 / 186$55.64 / 1360019.567870%-0.591430-0.0428400.0039691.653435-3.217552
XSP19May23C454.00CALL454.00$22.54 / 170$23.28 / 2200021.374202%0.412203-0.0529590.0039771.6569381.529012
XSP19May23P454.00PUT454.00$54.37 / 186$55.12 / 1860019.677738%-0.587797-0.0429940.0039771.656938-3.194658
XSP19May23C453.00CALL453.00$23.00 / 220$23.72 / 2200021.456755%0.415851-0.0530870.0039851.6603111.541535
XSP19May23P453.00PUT453.00$53.83 / 186$54.60 / 1360019.771903%-0.584149-0.0431430.0039851.660311-3.171731
XSP19May23C452.00CALL452.00$23.45 / 170$24.19 / 2200021.538994%0.419514-0.0532110.0039931.6635521.554089
XSP19May23P452.00PUT452.00$53.34 / 186$54.09 / 1860019.881229%-0.580486-0.0432890.0039931.663552-3.148773
XSP19May23C451.00CALL451.00$23.92 / 220$24.64 / 2200021.621455%0.423193-0.0533300.0040001.6666591.566673
XSP19May23P451.00PUT451.00$52.81 / 186$53.58 / 1360019.975208%-0.576807-0.0434310.0040001.666659-3.125784
XSP19May23C450.00CALL450.00$24.39 / 220$25.11 / 2200021.705827%0.426886-0.0534460.0040081.6696311.579287
XSP19May23P450.00PUT450.00$52.33 / 186$53.07 / 1860020.081373%-0.573114-0.0435690.0040081.669631-3.102766
XSP19May23C449.00CALL449.00$24.86 / 220$25.59 / 2200021.794666%0.430594-0.0535580.0040141.6724651.591928
XSP19May23P449.00PUT449.00$51.83 / 186$52.58 / 1860020.185670%-0.569406-0.0437020.0040141.672465-3.079719
XSP19May23C448.00CALL448.00$25.33 / 170$26.08 / 2200021.878776%0.434317-0.0536660.0040211.6751611.604597
XSP19May23P448.00PUT448.00$51.31 / 186$52.08 / 1360020.274784%-0.565683-0.0438320.0040211.675161-3.056646
XSP19May23C447.00CALL447.00$25.81 / 170$26.56 / 2200021.962498%0.438054-0.0537690.0040271.6777171.617291
XSP19May23P447.00PUT447.00$50.82 / 186$51.59 / 1360020.376186%-0.561946-0.0439570.0040271.677717-3.033548
XSP19May23C446.00CALL446.00$26.30 / 203$27.03 / 2030022.043741%0.441804-0.0538680.0040331.6801301.630009
XSP19May23P446.00PUT446.00$50.35 / 186$51.10 / 1860020.479347%-0.558196-0.0440790.0040331.680130-3.010425
XSP19May23C445.00CALL445.00$42.30$26.79 / 153$27.52 / 2030122.128490%0.445568-0.0539630.0040381.6823991.642751
XSP19May23P445.00PUT445.00$38.50$49.86 / 153$50.62 / 2030120.575870%-0.554432-0.0441960.0040381.682399-2.987279
XSP19May23C444.00CALL444.00$27.28 / 153$28.03 / 2030022.216742%0.449346-0.0540540.0040431.6845231.655513
XSP19May23P444.00PUT444.00$49.37 / 153$50.14 / 1530020.674279%-0.550654-0.0443080.0040431.684523-2.964112
XSP19May23C443.00CALL443.00$27.78 / 153$28.53 / 1530022.302559%0.453137-0.0541400.0040481.6865011.668296
XSP19May23P443.00PUT443.00$48.90 / 203$49.67 / 1530020.774059%-0.546863-0.0444160.0040481.686501-2.940925
XSP19May23C442.00CALL442.00$28.28 / 153$29.03 / 1530022.385968%0.456941-0.0542220.0040521.6883291.681097
XSP19May23P442.00PUT442.00$48.43 / 203$49.20 / 1530020.872697%-0.543059-0.0445200.0040521.688329-2.917719
XSP19May23C441.00CALL441.00$28.79 / 153$29.53 / 2030022.469954%0.460757-0.0543000.0040561.6900081.693916
XSP19May23P441.00PUT441.00$47.97 / 153$48.73 / 1530020.971652%-0.539243-0.0446200.0040561.690008-2.894496
XSP19May23C440.00CALL440.00$29.29 / 153$30.04 / 2030022.551574%0.464585-0.0543730.0040601.6915351.706750
XSP19May23P440.00PUT440.00$47.50 / 203$48.27 / 1530021.067982%-0.535415-0.0447150.0040601.691535-2.871257
XSP19May23C439.00CALL439.00$29.81 / 153$30.55 / 2030022.636760%0.468426-0.0544410.0040631.6929091.719599
XSP19May23P439.00PUT439.00$47.04 / 203$47.81 / 1530021.164683%-0.531574-0.0448050.0040631.692909-2.848003
XSP19May23C438.00CALL438.00$30.32 / 153$31.08 / 2030022.722565%0.472278-0.0545050.0040661.6941291.732460
XSP19May23P438.00PUT438.00$46.61 / 203$47.35 / 2030021.267692%-0.527722-0.0448910.0040661.694129-2.824737
XSP19May23C437.00CALL437.00$30.84 / 153$31.60 / 2030022.805710%0.476142-0.0545640.0040691.6951931.745333
XSP19May23P437.00PUT437.00$46.13 / 203$46.90 / 1530021.356334%-0.523858-0.0449720.0040691.695193-2.801460
XSP19May23C436.00CALL436.00$31.37 / 153$32.11 / 2030022.886993%0.480016-0.0546180.0040711.6961001.758216
XSP19May23P436.00PUT436.00$45.70 / 203$46.45 / 2030021.457906%-0.519984-0.0450480.0040711.696100-2.778173
XSP19May23C435.00CALL435.00$31.89 / 153$32.66 / 2030022.974833%0.483902-0.0546680.0040731.6968481.771107
XSP19May23P435.00PUT435.00$45.24 / 203$46.01 / 1530021.547592%-0.516098-0.0451200.0040731.696848-2.754877
XSP19May23C434.00CALL434.00$32.42 / 153$33.19 / 2030023.057451%0.487798-0.0547130.0040741.6974371.784005
XSP19May23P434.00PUT434.00$44.82 / 203$45.56 / 2030021.648971%-0.512202-0.0451860.0040741.697437-2.731575
XSP19May23C433.00CALL433.00$32.96 / 153$33.70 / 2030023.134868%0.491704-0.0547530.0040751.6978641.796907
XSP19May23P433.00PUT433.00$44.38 / 203$45.12 / 2030021.742082%-0.508296-0.0452480.0040751.697864-2.708267
XSP19May23C432.00CALL432.00$33.49 / 153$34.26 / 2030023.221823%0.495620-0.0547880.0040761.6981291.809814
XSP19May23P432.00PUT432.00$43.92 / 203$44.69 / 1530021.830284%-0.504380-0.0453050.0040761.698129-2.684957
XSP19May23C431.00CALL431.00$34.03 / 153$34.80 / 2030023.303606%0.499546-0.0548180.0040761.6982301.822722
XSP19May23P431.00PUT431.00$43.51 / 203$44.26 / 2030021.930816%-0.500454-0.0453580.0040761.698230-2.661644
XSP19May23C430.00CALL430.00$42.55$34.57 / 153$35.34 / 2030123.383181%0.503480-0.0548440.0040761.6981661.835630
XSP19May23P430.00PUT430.00$43.08 / 203$43.82 / 2030022.020141%-0.496520-0.0454050.0040761.698166-2.638331
XSP19May23C429.00CALL429.00$35.12 / 203$35.87 / 2030023.460563%0.507424-0.0548640.0040751.6979371.848537
XSP19May23P429.00PUT429.00$42.64 / 203$43.40 / 1530022.110060%-0.492576-0.0454470.0040751.697937-2.615020
XSP19May23C428.00CALL428.00$37.00$35.67 / 203$36.42 / 1530123.541659%0.511376-0.0548790.0040751.6975411.861441
XSP19May23P428.00PUT428.00$42.23 / 203$42.98 / 1530022.206484%-0.488624-0.0454850.0040751.697541-2.591712
XSP19May23C427.00CALL427.00$36.22 / 203$36.97 / 1530023.620594%0.515336-0.0548890.0040731.6969761.874339
XSP19May23P427.00PUT427.00$41.81 / 203$42.55 / 1530022.294713%-0.484664-0.0455170.0040731.696976-2.568408
XSP19May23C426.00CALL426.00$36.77 / 203$37.54 / 1530023.703281%0.519304-0.0548950.0040711.6962431.887231
XSP19May23P426.00PUT426.00$41.38 / 203$42.14 / 1530022.383601%-0.480696-0.0455440.0040711.696243-2.545112
XSP19May23C425.00CALL425.00$37.33 / 153$38.10 / 1530023.783840%0.523279-0.0548950.0040691.6953391.900115
XSP19May23P425.00PUT425.00$40.96 / 203$41.72 / 1530022.470222%-0.476721-0.0455660.0040691.695339-2.521823
XSP19May23C424.00CALL424.00$37.89 / 153$38.66 / 1530023.862283%0.527261-0.0548900.0040671.6942641.912989
XSP19May23P424.00PUT424.00$40.56 / 153$41.31 / 1530022.563445%-0.472739-0.0455830.0040671.694264-2.498545
XSP19May23C423.00CALL423.00$38.46 / 203$39.21 / 1530023.938621%0.531250-0.0548790.0040641.6930181.925851
XSP19May23P423.00PUT423.00$40.15 / 203$40.90 / 1530022.651493%-0.468750-0.0455940.0040641.693018-2.475279
XSP19May23C422.00CALL422.00$39.02 / 203$39.77 / 1530024.015243%0.535246-0.0548640.0040601.6915991.938699
XSP19May23P422.00PUT422.00$39.76 / 203$40.50 / 1530022.744826%-0.464754-0.0456010.0040601.691599-2.452026
XSP19May23C421.00CALL421.00$39.59 / 203$40.34 / 1530024.090934%0.539247-0.0548430.0040561.6900071.951531
XSP19May23C420.00CALL420.00$40.17 / 186$40.92 / 1360024.174314%0.543253-0.0548170.0040521.6882401.964346
XSP19May23P420.00PUT420.00$38.96 / 203$39.69 / 1530022.922615%-0.456747-0.0455980.0040521.688240-2.405569
XSP19May23C419.00CALL419.00$40.74 / 186$41.49 / 1360024.245472%0.547265-0.0547860.0040481.6862981.977142
XSP19May23P419.00PUT419.00$38.55 / 203$39.30 / 1530023.007511%-0.452735-0.0455890.0040481.686298-2.382369
XSP19May23C418.00CALL418.00$45.00$41.32 / 186$42.07 / 1360124.324758%0.551282-0.0547490.0040421.6841811.989917
XSP19May23P418.00PUT418.00$38.17 / 203$38.90 / 1530023.096108%-0.448718-0.0455740.0040421.684181-2.359189
XSP19May23C415.00CALL415.00$43.08 / 136$43.85 / 1360024.563706%0.563356-0.0546070.0040251.6767702.028097
XSP19May23P415.00PUT415.00$37.00 / 220$37.74 / 1700023.351693%-0.436644-0.0454980.0040251.676770-2.289796
XSP19May23P410.00PUT410.00$35.12 / 220$35.86 / 1700023.775723%-0.416463-0.0452630.0039861.660862-2.174741
XSP19May23C405.00CALL405.00$49.12 / 169$49.86 / 1690025.306768%0.603744-0.0537820.0039381.6404812.153199
XSP19May23C400.00CALL400.00$47.40 / 51$57.40 / 510025.540432%0.623921-0.0531640.0038781.6156282.214054
XSP19May23P400.00PUT400.00$31.60 / 237$32.30 / 2370024.605619%-0.376079-0.0443840.0038781.615628-1.947770
XSP19May23C395.00CALL395.00$50.60 / 51$60.60 / 510025.902984%0.644012-0.0524110.0038081.5863432.273437
XSP19May23P395.00PUT395.00$29.94 / 254$30.63 / 2540025.011670%-0.355988-0.0437400.0038081.586343-1.836365
XSP19May23C390.00CALL390.00$54.00 / 51$64.00 / 510026.349868%0.663959-0.0515230.0037271.5527052.331086
XSP19May23P390.00PUT390.00$28.35 / 271$29.03 / 2710025.417808%-0.336041-0.0429620.0037271.552705-1.726693
XSP19May23C385.00CALL385.00$57.20 / 51$67.20 / 510026.619125%0.683703-0.0505030.0036361.5148352.386740
XSP19May23P385.00PUT385.00$26.82 / 288$27.50 / 2380025.817758%-0.316297-0.0420530.0036361.514835-1.619016
XSP19May23C380.00CALL380.00$60.60 / 51$70.60 / 510026.972023%0.703185-0.0493570.0035351.4728972.440139
XSP19May23P380.00PUT380.00$25.36 / 305$26.03 / 2550026.215014%-0.296815-0.0410160.0035351.472897-1.513594
XSP19May23C375.00CALL375.00$64.00 / 51$74.00 / 510027.278709%0.722345-0.0480900.0034251.4270962.491026
XSP19May23P375.00PUT375.00$23.98 / 272$24.63 / 2720026.618230%-0.277655-0.0398590.0034251.427096-1.410685
XSP19May23C370.00CALL370.00$67.60 / 51$77.60 / 510027.675266%0.741124-0.0467080.0033071.3776812.539149
XSP19May23P370.00PUT370.00$22.66 / 339$23.29 / 3390027.020492%-0.258876-0.0385870.0033071.377681-1.310538
XSP19May23C365.00CALL365.00$71.20 / 51$81.20 / 510028.032094%0.759466-0.0452200.0031801.3249402.584269
XSP19May23P365.00PUT365.00$21.39 / 356$22.02 / 3060027.418924%-0.240534-0.0372090.0031801.324940-1.213396
XSP19May23C360.00CALL360.00$74.80 / 1$84.80 / 10028.343971%0.777313-0.0436360.0030461.2692012.626155
XSP19May23P360.00PUT360.00$20.19 / 373$20.81 / 3230027.824247%-0.222687-0.0357340.0030461.269201-1.119487
XSP19May23C355.00CALL355.00$78.40 / 1$88.40 / 10028.605965%0.794614-0.0419650.0029061.2108282.664592
XSP19May23P355.00PUT355.00$19.05 / 390$19.65 / 3900028.230953%-0.205386-0.0341720.0029061.210828-1.029027
XSP19May23C350.00CALL350.00$82.20 / 1$92.20 / 10028.975131%0.811318-0.0402190.0027611.1502182.699382
XSP19May23C345.00CALL345.00$86.00 / 1$96.00 / 10029.302906%0.827379-0.0384110.0026111.0877962.730347
XSP19May23P345.00PUT345.00$16.94 / 424$17.51 / 4240029.056813%-0.172621-0.0308380.0026111.087796-0.859227
XSP19May23C340.00CALL340.00$89.80 / 1$99.80 / 10029.582090%0.842754-0.0365530.0024581.0240112.757331
XSP19May23P340.00PUT340.00$16.15$15.97 / 441$16.52 / 4410629.477498%-0.157246-0.0290900.0024581.024011-0.780220
XSP19May23C335.00CALL335.00$93.80 / 1$103.80 / 10029.985965%0.857408-0.0346600.0023030.9593272.780204
XSP19May23P335.00PUT335.00$15.05 / 458$15.58 / 4580029.901741%-0.142592-0.0273060.0023030.959327-0.705324
XSP19May23C330.00CALL330.00$97.80 / 1$107.80 / 10030.352746%0.871308-0.0327450.0021460.8942222.798862
XSP19May23P330.00PUT330.00$14.16 / 475$14.69 / 4750030.326544%-0.128692-0.0255010.0021460.894222-0.634643
XSP19May23C325.00CALL325.00$100.01 / 1$115.40 / 10031.514405%0.884429-0.0308230.0019900.8291762.813228
XSP19May23P325.00PUT325.00$13.34 / 492$13.85 / 5520030.764227%-0.115571-0.0236890.0019900.829176-0.568254