XSP.IN Option Chain

End of day data from May 3, 2022 for XSP.IN options expiring on May 19, 2023.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP19May23C415.00CALL415.00$43.96$43.39 / 136$44.06 / 1861024.136908%0.570520-0.0547770.0039841.6773602.054038
XSP19May23C505.00CALL505.00$6.26 / 425$6.72 / 4250017.420014%0.256642-0.0435290.0032691.3762000.979322
XSP19May23P505.00PUT505.00$81.20 / 1$91.20 / 10013.501972%-0.743358-0.0330290.0032691.376200-4.263737
XSP19May23C500.00CALL500.00$7.21 / 391$7.70 / 4410017.655344%0.270406-0.0447520.0033571.4133911.029477
XSP19May23P500.00PUT500.00$77.40 / 1$87.40 / 10014.313896%-0.729594-0.0343570.0033571.413391-4.161671
XSP19May23C495.00CALL495.00$8.30 / 357$8.80 / 4070017.919002%0.284674-0.0459420.0034421.4493601.081218
XSP19May23P495.00PUT495.00$73.60 / 1$83.60 / 10014.903044%-0.715326-0.0356510.0034421.449360-4.058019
XSP19May23C490.00CALL490.00$9.52 / 340$10.04 / 3900018.209496%0.299442-0.0470920.0035241.4838911.134502
XSP19May23P490.00PUT490.00$69.80 / 51$79.80 / 510015.340204%-0.700558-0.0369040.0035241.483891-3.952823
XSP19May23C485.00CALL485.00$10.88 / 306$11.42 / 3560018.525693%0.314704-0.0481950.0036031.5167611.189278
XSP19May23P485.00PUT485.00$66.40 / 51$76.40 / 510015.984612%-0.685296-0.0381110.0036031.516761-3.846136
XSP19May23C480.00CALL480.00$12.39 / 272$12.95 / 3220018.869536%0.330452-0.0492430.0036761.5477401.245480
XSP19May23P480.00PUT480.00$63.00 / 51$73.00 / 510016.487114%-0.669548-0.0392630.0036761.547740-3.738022
XSP19May23C475.00CALL475.00$14.05 / 255$14.63 / 3050019.237173%0.346677-0.0502300.0037451.5765981.303034
XSP19May23P475.00PUT475.00$59.80 / 51$69.80 / 510017.024415%-0.653323-0.0403540.0037451.576598-3.628557
XSP19May23C470.00CALL470.00$15.85 / 221$16.45 / 2710019.619405%0.363363-0.0511480.0038081.6031011.361851
XSP19May23P470.00PUT470.00$56.80 / 51$66.80 / 510017.591729%-0.636637-0.0413760.0038081.603101-3.517828
XSP19May23C465.00CALL465.00$20.60$17.78 / 204$18.42 / 2040220.018021%0.380496-0.0519910.0038641.6270151.421831
XSP19May23P465.00PUT465.00$53.80 / 51$63.80 / 510018.058907%-0.619504-0.0423220.0038641.627015-3.405937
XSP19May23C460.00CALL460.00$19.88 / 187$20.51 / 2370020.435194%0.398055-0.0527500.0039141.6481081.482860
XSP19May23P460.00PUT460.00$51.00 / 51$61.00 / 510018.566797%-0.601945-0.0431860.0039141.648108-3.292996
XSP19May23C459.00CALL459.00$20.31 / 187$20.94 / 2370020.514309%0.401616-0.0528910.0039241.6519681.495181
XSP19May23P459.00PUT459.00$55.29$55.30 / 119$55.97 / 1690218.779932%-0.598384-0.0433480.0039241.651968-3.270293
XSP19May23C458.00CALL458.00$20.73 / 187$21.39 / 1870020.596695%0.405193-0.0530290.0039331.6557051.507537
XSP19May23P458.00PUT458.00$54.79$54.77 / 136$55.44 / 1860218.884138%-0.594807-0.0435060.0039331.655705-3.247554
XSP19May23C457.00CALL457.00$21.17 / 187$21.83 / 1870020.679147%0.408786-0.0531630.0039411.6593161.519929
XSP19May23P457.00PUT457.00$54.24 / 136$54.91 / 1860018.990394%-0.591214-0.0436610.0039411.659316-3.224781
XSP19May23C456.00CALL456.00$21.64 / 187$22.27 / 2370020.767846%0.412395-0.0532930.0039491.6628001.532354
XSP19May23P456.00PUT456.00$53.71 / 136$54.42 / 1360019.098319%-0.587605-0.0438120.0039491.662800-3.201973
XSP19May23C455.00CALL455.00$22.09 / 187$22.73 / 2370020.853697%0.416019-0.0534190.0039571.6661551.544811
XSP19May23P455.00PUT455.00$53.18 / 136$53.90 / 1360019.198428%-0.583981-0.0439590.0039571.666155-3.179133
XSP19May23C454.00CALL454.00$22.52 / 170$23.19 / 1700020.930735%0.419658-0.0535410.0039651.6693791.557300
XSP19May23P454.00PUT454.00$52.68 / 136$53.35 / 1860019.295080%-0.580342-0.0441020.0039651.669379-3.156262
XSP19May23C453.00CALL453.00$23.01 / 170$23.65 / 2200021.020797%0.423312-0.0536600.0039721.6724711.569819
XSP19May23P453.00PUT453.00$52.17 / 136$52.84 / 1860019.397584%-0.576688-0.0442410.0039721.672471-3.133361
XSP19May23C452.00CALL452.00$23.45 / 170$24.12 / 1700021.100598%0.426980-0.0537740.0039791.6754281.582367
XSP19May23P452.00PUT452.00$51.66 / 136$52.33 / 1860019.496871%-0.573020-0.0443760.0039791.675428-3.110430
XSP19May23C451.00CALL451.00$23.94 / 170$24.59 / 2200021.190997%0.430663-0.0538850.0039861.6782501.594943
XSP19May23P451.00PUT451.00$51.16 / 136$51.83 / 1860019.599106%-0.569337-0.0445080.0039861.678250-3.087472
XSP19May23C450.00CALL450.00$24.40 / 170$25.07 / 1700021.271502%0.434361-0.0539910.0039921.6809351.607545
XSP19May23P450.00PUT450.00$50.67 / 136$51.34 / 1860019.704322%-0.565639-0.0446350.0039921.680935-3.064488
XSP19May23C449.00CALL449.00$24.90 / 170$25.55 / 2200021.365583%0.438072-0.0540930.0039991.6834801.620172
XSP19May23P449.00PUT449.00$50.17 / 136$50.84 / 1360019.798296%-0.561928-0.0447580.0039991.683480-3.041478
XSP19May23C448.00CALL448.00$25.38 / 170$26.03 / 2200021.445855%0.441797-0.0541910.0040041.6858851.632824
XSP19May23P448.00PUT448.00$49.69 / 153$50.36 / 2030019.905483%-0.558203-0.0448760.0040041.685885-3.018445
XSP19May23C447.00CALL447.00$25.87 / 170$26.52 / 2200021.531624%0.445536-0.0542850.0040101.6881481.645497
XSP19May23P447.00PUT447.00$49.20 / 153$49.87 / 1530020.002179%-0.554464-0.0449910.0040101.688148-2.995389
XSP19May23C446.00CALL446.00$26.36 / 170$27.02 / 2200021.617839%0.449287-0.0543740.0040151.6902661.658193
XSP19May23P446.00PUT446.00$48.72 / 153$49.39 / 1530020.100985%-0.550713-0.0451010.0040151.690266-2.972311
XSP19May23C445.00CALL445.00$42.30$26.86 / 153$27.51 / 2030121.701552%0.453052-0.0544590.0040191.6922391.670907
XSP19May23P445.00PUT445.00$38.50$48.25 / 153$48.92 / 2030120.202360%-0.546948-0.0452070.0040191.692239-2.949214
XSP19May23C444.00CALL444.00$27.36 / 153$28.02 / 2030021.788709%0.456830-0.0545400.0040241.6940661.683641
XSP19May23P444.00PUT444.00$47.78 / 153$48.45 / 2030020.305777%-0.543170-0.0453090.0040241.694066-2.926099
XSP19May23C443.00CALL443.00$27.86 / 153$28.52 / 2030021.870447%0.460620-0.0546160.0040281.6957441.696391
XSP19May23P443.00PUT443.00$47.31 / 153$47.98 / 2030020.401576%-0.539380-0.0454060.0040281.695744-2.902966
XSP19May23C442.00CALL442.00$28.37 / 153$29.03 / 2030021.955658%0.464422-0.0546880.0040311.6972721.709158
XSP19May23P442.00PUT442.00$46.85 / 153$47.52 / 2030020.501905%-0.535578-0.0454980.0040311.697272-2.879817
XSP19May23C441.00CALL441.00$28.89 / 153$29.55 / 2030022.044345%0.468236-0.0547550.0040351.6986481.721938
XSP19May23P441.00PUT441.00$46.39 / 153$47.06 / 2030020.599603%-0.531764-0.0455860.0040351.698648-2.856655
XSP19May23C440.00CALL440.00$29.38 / 153$30.08 / 1530022.124737%0.472061-0.0548180.0040371.6998721.734731
XSP19May23P440.00PUT440.00$45.94 / 153$46.61 / 2030020.700557%-0.527939-0.0456690.0040371.699872-2.833479
XSP19May23C439.00CALL439.00$29.92 / 153$30.59 / 2030022.211688%0.475898-0.0548760.0040401.7009421.747536
XSP19May23P439.00PUT439.00$45.49 / 153$46.16 / 2030020.798889%-0.524102-0.0457480.0040401.700942-2.810292
XSP19May23C438.00CALL438.00$30.45 / 153$31.11 / 2030022.293906%0.479746-0.0549290.0040421.7018561.760350
XSP19May23P438.00PUT438.00$45.04 / 153$45.71 / 2030020.894633%-0.520254-0.0458220.0040421.701856-2.787096
XSP19May23C437.00CALL437.00$30.98 / 153$31.64 / 2030022.380950%0.483605-0.0549780.0040441.7026131.773173
XSP19May23P437.00PUT437.00$44.59 / 153$45.26 / 2030020.989080%-0.516395-0.0458920.0040441.702613-2.763891
XSP19May23C436.00CALL436.00$31.51 / 153$32.17 / 2030022.463769%0.487473-0.0550210.0040451.7032131.786002
XSP19May23P436.00PUT436.00$44.15 / 153$44.82 / 2030021.082444%-0.512527-0.0459560.0040451.703213-2.740679
XSP19May23C435.00CALL435.00$32.04 / 153$32.71 / 2030022.547211%0.491352-0.0550600.0040461.7036521.798836
XSP19May23P435.00PUT435.00$43.72 / 153$44.38 / 2030021.181510%-0.508648-0.0460160.0040461.703652-2.717462
XSP19May23C434.00CALL434.00$32.58 / 153$33.24 / 2030022.628356%0.495241-0.0550940.0040471.7039311.811674
XSP19May23P434.00PUT434.00$43.28 / 153$43.95 / 2030021.275773%-0.504759-0.0460710.0040471.703931-2.694242
XSP19May23C433.00CALL433.00$33.12 / 153$33.79 / 2030022.713089%0.499139-0.0551240.0040471.7040491.824514
XSP19May23P433.00PUT433.00$42.85 / 153$43.52 / 2030021.370783%-0.500861-0.0461210.0040471.704049-2.671020
XSP19May23C432.00CALL432.00$33.66 / 153$34.33 / 2030022.792623%0.503047-0.0551480.0040471.7040031.837355
XSP19May23P432.00PUT432.00$42.42 / 153$43.09 / 2030021.463359%-0.496953-0.0461660.0040471.704003-2.647797
XSP19May23C431.00CALL431.00$34.21 / 153$34.88 / 2030022.875779%0.506963-0.0551670.0040471.7037931.850194
XSP19May23P431.00PUT431.00$42.00 / 153$42.66 / 2030021.556458%-0.493037-0.0462060.0040471.703793-2.624576
XSP19May23C430.00CALL430.00$42.55$34.76 / 153$35.43 / 2030122.956706%0.510887-0.0551820.0040461.7034181.863030
XSP19May23P430.00PUT430.00$41.58 / 153$42.24 / 2030021.650105%-0.489113-0.0462410.0040461.703418-2.601357
XSP19May23C429.00CALL429.00$35.31 / 153$35.98 / 2030023.035420%0.514819-0.0551910.0040451.7028771.875861
XSP19May23P429.00PUT429.00$41.16 / 153$41.82 / 2030021.741388%-0.485181-0.0462710.0040451.702877-2.578144
XSP19May23C428.00CALL428.00$37.00$35.87 / 153$36.54 / 2030123.117811%0.518760-0.0551950.0040431.7021681.888687
XSP19May23P428.00PUT428.00$40.74 / 153$41.41 / 2030021.833266%-0.481240-0.0462970.0040431.702168-2.554936
XSP19May23C427.00CALL427.00$36.43 / 153$37.10 / 2030023.198023%0.522707-0.0551950.0040411.7012921.901504
XSP19May23P427.00PUT427.00$40.33 / 153$40.99 / 2030021.922824%-0.477293-0.0463170.0040411.701292-2.531737
XSP19May23C426.00CALL426.00$36.99 / 153$37.66 / 2030023.276070%0.526662-0.0551890.0040381.7002461.914311
XSP19May23P426.00PUT426.00$39.92 / 153$40.58 / 2030022.013022%-0.473338-0.0463310.0040381.700246-2.508547
XSP19May23C425.00CALL425.00$37.56 / 153$38.23 / 2030023.357849%0.530623-0.0551780.0040351.6990301.927107
XSP19May23P425.00PUT425.00$39.52 / 153$40.18 / 2030022.106824%-0.469377-0.0463410.0040351.699030-2.485369
XSP19May23C424.00CALL424.00$38.12 / 153$38.80 / 2030023.436895%0.534591-0.0551610.0040321.6976431.939890
XSP19May23P424.00PUT424.00$39.11 / 153$39.77 / 2030022.192486%-0.465409-0.0463460.0040321.697643-2.462204
XSP19May23C423.00CALL423.00$38.70 / 153$39.37 / 2030023.516087%0.538564-0.0551400.0040281.6960851.952658
XSP19May23P423.00PUT423.00$38.71 / 153$39.37 / 2030022.279724%-0.461436-0.0463450.0040281.696085-2.439054
XSP19May23C422.00CALL422.00$39.27 / 153$39.94 / 2030023.591505%0.542543-0.0551130.0040241.6943541.965408
XSP19May23P422.00PUT422.00$38.32 / 170$38.97 / 2200022.369433%-0.457457-0.0463390.0040241.694354-2.415921
XSP19May23C421.00CALL421.00$39.85 / 153$40.52 / 2030023.667272%0.546528-0.0550810.0040201.6924501.978140
XSP19May23P421.00PUT421.00$40.50$33.20 / 51$38.58 / 500121.067004%-0.453472-0.0463280.0040201.692450-2.392806
XSP19May23C420.00CALL420.00$40.43 / 153$41.10 / 2030023.748616%0.550517-0.0550440.0040151.6903731.990852
XSP19May23P420.00PUT420.00$37.53 / 170$38.19 / 2200022.546051%-0.449483-0.0463110.0040151.690373-2.369712
XSP19May23C419.00CALL419.00$41.02 / 153$41.69 / 2030023.827678%0.554510-0.0550010.0040101.6881212.003541
XSP19May23P419.00PUT419.00$37.15 / 170$37.80 / 2200022.635738%-0.445490-0.0462890.0040101.688121-2.346641
XSP19May23C418.00CALL418.00$45.00$41.60 / 136$42.28 / 1860123.901775%0.558507-0.0549530.0040041.6856942.016206
XSP19May23P418.00PUT418.00$36.76 / 170$37.41 / 2200022.720699%-0.441493-0.0462620.0040041.685694-2.323593
XSP19May23P415.00PUT415.00$35.63 / 170$36.27 / 2200022.982663%-0.429480-0.0461490.0039841.677360-2.254615
XSP19May23C410.00CALL410.00$45.55$46.41 / 136$47.08 / 1860124.512222%0.590582-0.0543760.0039431.6599362.116429
XSP19May23P410.00PUT410.00$29.00 / 51$34.43 / 500021.963488%-0.409418-0.0458510.0039431.659936-2.140313
XSP19May23C405.00CALL405.00$44.80 / 1$54.80 / 510024.858520%0.610652-0.0538390.0038911.6380782.177781
XSP19May23P405.00PUT405.00$35.00$32.03 / 187$32.66 / 23708823.824059%-0.389348-0.0454180.0038911.638078-2.027049
XSP19May23C400.00CALL400.00$48.00 / 1$58.00 / 510025.244018%0.630674-0.0531650.0038281.6118002.237845
XSP19May23P400.00PUT400.00$30.34 / 204$30.96 / 2540024.234573%-0.369326-0.0448480.0038281.611800-1.915073
XSP19May23C395.00CALL395.00$51.20 / 1$61.20 / 510025.580938%0.650593-0.0523570.0037551.5811542.296366
XSP19May23P395.00PUT395.00$28.72 / 221$29.33 / 2710024.641872%-0.349407-0.0441440.0037551.581154-1.804640
XSP19May23C390.00CALL390.00$54.60 / 1$64.60 / 510026.001330%0.670351-0.0514150.0036731.5462302.353088
XSP19May23P390.00PUT390.00$27.17 / 238$27.76 / 2880025.042051%-0.329649-0.0433070.0036731.546230-1.696007
XSP19May23C385.00CALL385.00$57.80 / 1$67.80 / 510026.243550%0.689891-0.0503450.0035801.5071622.407754
XSP19May23P385.00PUT385.00$25.68 / 238$26.27 / 2880025.440996%-0.310109-0.0423400.0035801.507162-1.589430
XSP19May23C380.00CALL380.00$61.20 / 51$71.20 / 510026.567696%0.709154-0.0491500.0034771.4641222.460107
XSP19May23P380.00PUT380.00$24.26 / 255$24.84 / 3050025.837364%-0.290846-0.0412490.0034771.464122-1.485165
XSP19May23C375.00CALL375.00$64.80 / 51$74.80 / 510026.981409%0.728081-0.0478360.0033661.4173262.509898
XSP19May23P375.00PUT375.00$22.91 / 272$23.48 / 3220026.235308%-0.271919-0.0400390.0033661.417326-1.383463
XSP19May23C370.00CALL370.00$68.40 / 1$78.40 / 10027.351689%0.746616-0.0464110.0032471.3670312.556882
XSP19May23P370.00PUT370.00$21.63 / 289$22.18 / 3390026.636412%-0.253384-0.0387180.0032471.367031-1.284568
XSP19May23C365.00CALL365.00$72.00 / 1$82.00 / 10027.678378%0.764703-0.0448830.0031201.3135312.600824
XSP19May23P365.00PUT365.00$15.60 / 51$20.94 / 500025.274826%-0.235297-0.0372940.0031201.313531-1.188714
XSP19May23C360.00CALL360.00$75.60 / 1$85.60 / 10027.957329%0.782287-0.0432620.0029861.2571612.641504
XSP19May23P360.00PUT360.00$19.24 / 323$19.77 / 3730027.439262%-0.217713-0.0357770.0029861.257161-1.096123
XSP19May23C355.00CALL355.00$79.40 / 1$89.40 / 10028.340604%0.799317-0.0415580.0028461.1982882.678712
XSP19May23P355.00PUT355.00$18.13 / 357$18.65 / 4070027.840799%-0.200683-0.0341770.0028461.198288-1.007003
XSP19May23C350.00CALL350.00$83.20 / 1$93.20 / 10028.679622%0.815746-0.0397830.0027011.1373102.712261
XSP19May23P350.00PUT350.00$20.20$12.20 / 51$17.58 / 500326.271438%-0.184254-0.0325060.0027011.137310-0.921542
XSP19May23C345.00CALL345.00$87.00 / 1$97.00 / 10028.977185%0.831528-0.0379500.0025521.0746532.741980
XSP19May23P345.00PUT345.00$11.30 / 1$16.57 / 500026.648502%-0.168472-0.0307770.0025521.074653-0.839912
XSP19May23C340.00CALL340.00$90.80 / 1$100.80 / 10029.223684%0.846624-0.0360720.0024011.0107642.767723
XSP19May23P340.00PUT340.00$16.15$10.20 / 51$15.62 / 500626.920943%-0.153376-0.0290030.0024011.010764-0.762257
XSP19May23C335.00CALL335.00$94.80 / 1$104.80 / 10029.593310%0.860998-0.0341630.0022470.9461032.789367
XSP19May23P335.00PUT335.00$14.25 / 425$14.71 / 4750029.488147%-0.139002-0.0271970.0022470.946103-0.688702
XSP19May23C330.00CALL330.00$98.80 / 1$108.80 / 10029.923467%0.874622-0.0322350.0020930.8811442.806816
XSP19May23P330.00PUT330.00$13.41 / 442$13.86 / 5520029.920277%-0.125378-0.0253740.0020930.881144-0.619341
XSP19May23C325.00CALL325.00$100.20 / 1$116.20 / 10030.587063%0.887471-0.0303050.0019390.8163582.820004
XSP19May23P325.00PUT325.00$12.61 / 459$13.05 / 5730030.350273%-0.112529-0.0235480.0019390.816358-0.554243