XSP.IN Option Chain

End of day data from May 4, 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
XSP19May23C505.00CALL505.00$6.67$8.25 / 340$8.91 / 3402017.146460%0.296474-0.0480480.0034321.5194361.155639
XSP19May23C500.00CALL500.00$7.66$9.46 / 306$10.15 / 3062017.406471%0.311325-0.0491660.0035081.5529241.210529
XSP19May23C495.00CALL495.00$8.78$10.82 / 289$11.53 / 2891017.694086%0.326643-0.0502320.0035791.5845951.266841
XSP19May23C490.00CALL490.00$9.98$12.33 / 255$13.06 / 2551018.007540%0.342418-0.0512400.0036461.6142241.324504
XSP19May23C485.00CALL485.00$11.35$13.99 / 238$14.75 / 2381018.347061%0.358640-0.0521810.0037081.6415871.383435
XSP19May23P418.00PUT418.00$36.80$31.61 / 170$32.41 / 1701022.833136%-0.392645-0.0466160.0038151.688957-2.098430
XSP19May23P415.00PUT415.00$35.69$30.61 / 187$31.40 / 1871023.082635%-0.380879-0.0463040.0037821.674079-2.030740
XSP19May23C410.00CALL410.00$47.00$43.60 / 1$63.60 / 11124.048899%0.638671-0.0542030.0037181.6458232.326640
XSP19May23P505.00PUT505.00$51.20 / 1$101.20 / 10014.376762%-0.703526-0.0375480.0034321.519436-4.073805
XSP19May23P500.00PUT500.00$50.10 / 1$100.10 / 10016.895236%-0.688675-0.0387700.0035081.552924-3.967138
XSP19May23P495.00PUT495.00$50.10 / 1$100.10 / 10019.677177%-0.673357-0.0399400.0035791.584595-3.859049
XSP19May23P490.00PUT490.00$50.10 / 1$100.10 / 10022.105266%-0.657582-0.0410510.0036461.614224-3.749610
XSP19May23P485.00PUT485.00$50.10 / 1$100.10 / 10024.324862%-0.641360-0.0420970.0037081.641587-3.638902
XSP19May23C480.00CALL480.00$15.81 / 204$16.59 / 2040018.708058%0.375293-0.0530510.0037641.6664591.443541
XSP19May23P480.00PUT480.00$49.60 / 1$69.60 / 10016.964024%-0.624707-0.0430700.0037641.666459-3.527019
XSP19May23C475.00CALL475.00$17.79 / 187$18.59 / 1870019.095549%0.392360-0.0538400.0038141.6886151.504716
XSP19May23P475.00PUT475.00$51.80 / 1$61.80 / 10017.508211%-0.607640-0.0439640.0038141.688615-3.414068
XSP19May23C470.00CALL470.00$19.91 / 170$20.73 / 1700019.493688%0.409820-0.0545430.0038581.7078351.566841
XSP19May23P470.00PUT470.00$53.65 / 119$54.49 / 1190018.007038%-0.590180-0.0447710.0038581.707835-3.300166
XSP19May23C465.00CALL465.00$20.60$22.18 / 170$22.99 / 1700219.905393%0.427650-0.0551530.0038941.7239061.629786
XSP19May23P465.00PUT465.00$51.05 / 136$51.89 / 1360018.502472%-0.572350-0.0454850.0038941.723906-3.185445
XSP19May23C460.00CALL460.00$24.57 / 153$25.41 / 1530020.329774%0.445824-0.0556640.0039231.7366241.693405
XSP19May23P460.00PUT460.00$48.58 / 136$49.42 / 1360019.000695%-0.554176-0.0460990.0039231.736624-3.070049
XSP19May23C459.00CALL459.00$25.06 / 153$25.90 / 1530020.410951%0.449498-0.0557540.0039281.7387471.706197
XSP19May23P459.00PUT459.00$55.29$48.10 / 136$48.94 / 1360219.096056%-0.550502-0.0462100.0039281.738747-3.046902
XSP19May23C458.00CALL458.00$25.56 / 153$26.40 / 1530020.500170%0.453184-0.0558390.0039321.7407281.719008
XSP19May23P458.00PUT458.00$54.79$47.62 / 136$48.47 / 1360219.195105%-0.546816-0.0463160.0039321.740728-3.023735
XSP19May23C457.00CALL457.00$26.06 / 153$26.89 / 1530020.579080%0.456882-0.0559200.0039361.7425631.731837
XSP19May23P457.00PUT457.00$47.15 / 136$48.00 / 1360019.293327%-0.543118-0.0464180.0039361.742563-3.000551
XSP19May23C456.00CALL456.00$26.57 / 153$27.41 / 1530020.668402%0.460592-0.0559960.0039401.7442521.744683
XSP19May23P456.00PUT456.00$46.70 / 136$47.53 / 1360019.394029%-0.539408-0.0465150.0039401.744252-2.977350
XSP19May23C455.00CALL455.00$27.08 / 153$27.91 / 1530020.749482%0.464314-0.0560690.0039441.7457931.757544
XSP19May23P455.00PUT455.00$46.24 / 136$47.07 / 1360019.491795%-0.535686-0.0466080.0039441.745793-2.954133
XSP19May23C454.00CALL454.00$27.59 / 153$28.44 / 1530020.836728%0.468047-0.0561360.0039471.7471851.770419
XSP19May23P454.00PUT454.00$45.78 / 136$46.61 / 1360019.591919%-0.531953-0.0466970.0039471.747185-2.930902
XSP19May23C453.00CALL453.00$28.11 / 153$28.96 / 1530020.921532%0.471791-0.0562000.0039501.7484271.783308
XSP19May23P453.00PUT453.00$45.31 / 136$46.16 / 1360019.684615%-0.528209-0.0467810.0039501.748427-2.907659
XSP19May23C452.00CALL452.00$28.63 / 153$29.47 / 1530021.001059%0.475545-0.0562580.0039521.7495161.796207
XSP19May23P452.00PUT452.00$44.86 / 136$45.71 / 1360019.780752%-0.524455-0.0468600.0039521.749516-2.884404
XSP19May23C451.00CALL451.00$29.16 / 153$30.01 / 1530021.089695%0.479310-0.0563120.0039541.7504531.809116
XSP19May23P451.00PUT451.00$44.43 / 136$45.26 / 1360019.880408%-0.520690-0.0469350.0039541.750453-2.861140
XSP19May23C450.00CALL450.00$29.69 / 153$30.53 / 1530021.171776%0.483086-0.0563620.0039561.7512351.822033
XSP19May23P450.00PUT450.00$43.99 / 136$44.82 / 1360019.977899%-0.516914-0.0470050.0039561.751235-2.837867
XSP19May23C449.00CALL449.00$30.22 / 136$31.08 / 1360021.255400%0.486871-0.0564070.0039571.7518611.834958
XSP19May23P449.00PUT449.00$43.54 / 136$44.38 / 1360020.070371%-0.513129-0.0470710.0039571.751861-2.814588
XSP19May23C448.00CALL448.00$30.76 / 136$31.62 / 1360021.341898%0.490666-0.0564470.0039581.7523311.847887
XSP19May23P448.00PUT448.00$43.10 / 136$43.94 / 1360020.158519%-0.509334-0.0471320.0039581.752331-2.791303
XSP19May23C447.00CALL447.00$31.30 / 136$32.16 / 1360021.423244%0.494470-0.0564820.0039591.7526421.860820
XSP19May23P447.00PUT447.00$42.67 / 136$43.51 / 1360020.255155%-0.505530-0.0471880.0039591.752642-2.768014
XSP19May23C446.00CALL446.00$31.85 / 136$32.71 / 1360021.508757%0.498284-0.0565130.0039591.7527941.873756
XSP19May23P446.00PUT446.00$42.26 / 136$43.09 / 1360020.358080%-0.501716-0.0472390.0039591.752794-2.744723
XSP19May23C445.00CALL445.00$42.30$32.40 / 136$33.26 / 1360121.591990%0.502106-0.0565380.0039591.7527861.886692
XSP19May23P445.00PUT445.00$38.50$41.82 / 136$42.66 / 1360120.447189%-0.497894-0.0472860.0039591.752786-2.721431
XSP19May23C444.00CALL444.00$32.95 / 136$33.81 / 1360021.672960%0.505936-0.0565590.0039591.7526161.899628
XSP19May23P444.00PUT444.00$41.40 / 136$42.24 / 1360020.538402%-0.494064-0.0473280.0039591.752616-2.698141
XSP19May23C443.00CALL443.00$33.51 / 136$34.37 / 1360021.757391%0.509775-0.0565750.0039581.7522841.912561
XSP19May23P443.00PUT443.00$41.00 / 136$41.82 / 1360020.635384%-0.490225-0.0473640.0039581.752284-2.674852
XSP19May23C442.00CALL442.00$34.07 / 136$34.93 / 1360021.839598%0.513621-0.0565860.0039571.7517891.925490
XSP19May23P442.00PUT442.00$40.57 / 136$41.41 / 1360020.724295%-0.486379-0.0473960.0039571.751789-2.651568
XSP19May23C441.00CALL441.00$34.63 / 136$35.48 / 1360021.916743%0.517475-0.0565920.0039561.7511291.938413
XSP19May23P441.00PUT441.00$40.18 / 153$41.00 / 1530020.822278%-0.482525-0.0474230.0039561.751129-2.628290
XSP19May23C440.00CALL440.00$35.20 / 136$36.06 / 1360022.003117%0.521336-0.0565930.0039541.7503031.951329
XSP19May23P440.00PUT440.00$39.76 / 153$40.59 / 1530020.909384%-0.478664-0.0474450.0039541.750303-2.605019
XSP19May23C439.00CALL439.00$35.77 / 136$36.63 / 1360022.084466%0.525203-0.0565900.0039521.7493121.964235
XSP19May23P439.00PUT439.00$39.37 / 153$40.19 / 1530021.005616%-0.474797-0.0474620.0039521.749312-2.581756
XSP19May23C438.00CALL438.00$36.34 / 136$37.19 / 1360022.160800%0.529077-0.0565810.0039491.7481531.977132
XSP19May23P438.00PUT438.00$38.97 / 153$39.79 / 1530021.096725%-0.470923-0.0474740.0039491.748153-2.558505
XSP19May23C437.00CALL437.00$36.92 / 136$37.78 / 1360022.246431%0.532957-0.0565660.0039461.7468261.990015
XSP19May23P437.00PUT437.00$38.56 / 153$39.39 / 1530021.182724%-0.467043-0.0474800.0039461.746826-2.535266
XSP19May23C436.00CALL436.00$37.49 / 136$38.36 / 1360022.326148%0.536843-0.0565470.0039431.7453302.002885
XSP19May23P436.00PUT436.00$38.16 / 153$38.99 / 1530021.268762%-0.463157-0.0474820.0039431.745330-2.512041
XSP19May23C435.00CALL435.00$38.08 / 136$38.94 / 1360022.403328%0.540735-0.0565230.0039391.7436652.015739
XSP19May23P435.00PUT435.00$37.79 / 153$38.60 / 1530021.364668%-0.459265-0.0474780.0039391.743665-2.488831
XSP19May23C434.00CALL434.00$38.66 / 136$39.51 / 1360022.478429%0.544631-0.0564940.0039351.7418302.028575
XSP19May23P434.00PUT434.00$37.40 / 153$38.21 / 1530021.452489%-0.455369-0.0474700.0039351.741830-2.465640
XSP19May23C433.00CALL433.00$39.25 / 136$40.10 / 1360022.558629%0.548532-0.0564590.0039301.7398242.041392
XSP19May23P433.00PUT433.00$37.00 / 153$37.83 / 1530021.538325%-0.451468-0.0474560.0039301.739824-2.442467
XSP19May23C432.00CALL432.00$39.84 / 136$40.69 / 1360022.639554%0.552437-0.0564190.0039251.7376472.054188
XSP19May23P432.00PUT432.00$36.62 / 153$37.44 / 1530021.624429%-0.447563-0.0474370.0039251.737647-2.419316
XSP19May23C431.00CALL431.00$40.44 / 136$41.30 / 1360022.722462%0.556347-0.0563740.0039201.7352982.066961
XSP19May23P431.00PUT431.00$36.26 / 153$37.06 / 1530021.716862%-0.443653-0.0474130.0039201.735298-2.396188
XSP19May23C430.00CALL430.00$42.55$41.03 / 136$41.90 / 1360122.798684%0.560260-0.0563240.0039141.7327772.079710
XSP19May23P430.00PUT430.00$35.87 / 153$36.69 / 1530021.803522%-0.439740-0.0473830.0039141.732777-2.373084
XSP19May23C429.00CALL429.00$41.64 / 136$42.50 / 1360022.879220%0.564176-0.0562680.0039081.7300822.092432
XSP19May23P429.00PUT429.00$35.50 / 153$36.32 / 1530021.892294%-0.435824-0.0473480.0039081.730082-2.350006
XSP19May23C428.00CALL428.00$37.00$42.24 / 136$43.10 / 1360122.954846%0.568095-0.0562070.0039021.7272152.105126
XSP19May23P428.00PUT428.00$35.13 / 153$35.94 / 1530021.976089%-0.431905-0.0473080.0039021.727215-2.326957
XSP19May23C427.00CALL427.00$42.85 / 136$43.71 / 1360023.034252%0.572016-0.0561410.0038951.7241732.117790
XSP19May23P427.00PUT427.00$34.78 / 153$35.58 / 1530022.069394%-0.427984-0.0472630.0038951.724173-2.303938
XSP19May23C426.00CALL426.00$43.46 / 136$44.32 / 1360023.111663%0.575940-0.0560700.0038881.7209582.130421
XSP19May23P426.00PUT426.00$34.40 / 170$35.21 / 1700022.149047%-0.424060-0.0472120.0038881.720958-2.280951
XSP19May23C425.00CALL425.00$44.07 / 136$44.93 / 1360023.187083%0.579865-0.0559930.0038801.7175692.143019
XSP19May23P425.00PUT425.00$34.04 / 170$34.85 / 1700022.235358%-0.420135-0.0471570.0038801.717569-2.257998
XSP19May23C424.00CALL424.00$44.69 / 119$45.55 / 1360023.266348%0.583791-0.0559110.0038721.7140052.155581
XSP19May23P424.00PUT424.00$33.70 / 170$34.49 / 1700022.325472%-0.416209-0.0470950.0038721.714005-2.235080
XSP19May23C423.00CALL423.00$45.31 / 119$46.15 / 1190023.337802%0.587718-0.0558240.0038631.7102672.168106
XSP19May23P423.00PUT423.00$33.33 / 170$34.14 / 1700022.407736%-0.412282-0.0470290.0038631.710267-2.212200
XSP19May23C422.00CALL422.00$45.93 / 119$46.79 / 1190023.418988%0.591646-0.0557310.0038551.7063542.180591
XSP19May23P422.00PUT422.00$32.98 / 170$33.79 / 1700022.493838%-0.408354-0.0469570.0038551.706354-2.189360
XSP19May23C421.00CALL421.00$46.55 / 119$47.41 / 1190023.492363%0.595574-0.0556330.0038451.7022672.193035
XSP19May23P421.00PUT421.00$40.50$32.65 / 170$33.44 / 1700122.583821%-0.404426-0.0468800.0038451.702267-2.166560
XSP19May23C420.00CALL420.00$47.18 / 119$48.04 / 1190023.569661%0.599502-0.0555300.0038361.6980052.205436
XSP19May23P420.00PUT420.00$32.29 / 170$33.09 / 1700022.663009%-0.400498-0.0467970.0038361.698005-2.143804
XSP19May23C419.00CALL419.00$47.82 / 119$48.67 / 1190023.647972%0.603429-0.0554210.0038261.6935682.217792
XSP19May23P419.00PUT419.00$31.95 / 170$32.75 / 1700022.749050%-0.396571-0.0467090.0038261.693568-2.121093
XSP19May23C418.00CALL418.00$45.00$48.45 / 119$49.29 / 1190123.718440%0.607355-0.0553070.0038151.6889572.230100
XSP19May23C415.00CALL415.00$43.96$40.40 / 1$60.40 / 10123.712142%0.619121-0.0549330.0037821.6740792.266724
XSP19May23P410.00PUT410.00$29.01 / 204$29.79 / 2040023.503429%-0.361329-0.0456780.0037181.645823-1.919047
XSP19May23C405.00CALL405.00$47.00 / 1$67.00 / 10024.460089%0.658098-0.0533410.0036441.6133012.384939
XSP19May23P405.00PUT405.00$35.00$27.47 / 204$28.23 / 20408823.911054%-0.341902-0.0449200.0036441.613301-1.808971
XSP19May23C400.00CALL400.00$55.20 / 1$65.20 / 10024.700451%0.677349-0.0523500.0035611.5766192.441374
XSP19May23P400.00PUT400.00$26.00 / 221$26.75 / 2210024.320029%-0.322651-0.0440340.0035611.576619-1.700759
XSP19May23C395.00CALL395.00$50.10 / 1$100.10 / 10032.330675%0.696369-0.0512350.0034701.5359202.495700
XSP19May23P395.00PUT395.00$24.59 / 238$25.33 / 2380024.722968%-0.303631-0.0430220.0034701.535920-1.594657
XSP19May23C390.00CALL390.00$50.10 / 1$100.10 / 10030.563387%0.715104-0.0499990.0033691.4913852.547671
XSP19May23P390.00PUT390.00$23.25 / 255$23.97 / 2550025.123122%-0.284896-0.0418900.0033691.491385-1.490909
XSP19May23C385.00CALL385.00$50.10 / 1$100.10 / 10028.659536%0.733499-0.0486490.0032601.4432362.597050
XSP19May23P385.00PUT385.00$21.97 / 272$22.68 / 2720025.527318%-0.266501-0.0406440.0032601.443236-1.389754
XSP19May23C380.00CALL380.00$50.10 / 1$100.10 / 10026.580981%0.751502-0.0471920.0031441.3917312.643605
XSP19May23P380.00PUT380.00$20.75 / 289$21.44 / 2890025.928497%-0.248498-0.0392910.0031441.391731-1.291422
XSP19May23C375.00CALL375.00$53.00 / 1$103.00 / 10026.364545%0.769060-0.0456370.0030211.3371662.687116
XSP19May23P375.00PUT375.00$19.58 / 306$20.26 / 3060026.323455%-0.230940-0.0378400.0030211.337166-1.196135
XSP19May23C370.00CALL370.00$56.80 / 1$106.80 / 10026.732040%0.786125-0.0439940.0028911.2798712.727372
XSP19May23P370.00PUT370.00$18.47 / 323$19.14 / 3230026.723046%-0.213875-0.0363010.0028911.279871-1.104102
XSP19May23C365.00CALL365.00$60.60 / 1$110.60 / 10027.060145%0.802648-0.0422720.0027561.2202082.764180
XSP19May23P365.00PUT365.00$17.42 / 340$18.07 / 3400027.127421%-0.197352-0.0346830.0027561.220208-1.015517
XSP19May23C360.00CALL360.00$84.20 / 1$94.20 / 10027.180560%0.818585-0.0404840.0026171.1585652.797363
XSP19May23P360.00PUT360.00$16.41 / 357$17.05 / 3570027.522232%-0.181415-0.0329990.0026171.158565-0.930558
XSP19May23C355.00CALL355.00$68.20 / 1$118.20 / 10027.570604%0.833898-0.0386410.0024741.0953552.826762
XSP19May23P355.00PUT355.00$15.46 / 374$16.08 / 3740027.924601%-0.166102-0.0312590.0024741.095355-0.849382
XSP19May23C350.00CALL350.00$72.20 / 1$122.20 / 10027.919674%0.848547-0.0367550.0023291.0310112.852242
XSP19May23P350.00PUT350.00$20.20$14.56 / 391$15.16 / 3910328.329758%-0.151453-0.0294780.0023291.031011-0.772125
XSP19May23C345.00CALL345.00$50.43 / 1$150.43 / 10027.543778%0.862503-0.0348410.0021820.9659782.873689
XSP19May23P345.00PUT345.00$13.70 / 408$14.29 / 4080028.739070%-0.137497-0.0276680.0021820.965978-0.698901
XSP19May23C340.00CALL340.00$54.45 / 1$154.45 / 10027.793703%0.875739-0.0329120.0020350.9007082.891017
XSP19May23P340.00PUT340.00$16.15$12.89 / 425$13.46 / 4250629.149460%-0.124261-0.0258420.0020350.900708-0.629797
XSP19May23C335.00CALL335.00$59.09 / 1$159.09 / 10028.595665%0.888232-0.0309800.0018880.8356552.904163
XSP19May23P335.00PUT335.00$12.12 / 442$12.68 / 4420029.565716%-0.111768-0.0240150.0018880.835655-0.564874
XSP19May23C330.00CALL330.00$63.21 / 1$163.21 / 10028.866638%0.899966-0.0290600.0017420.7712662.913095
XSP19May23P330.00PUT330.00$11.40 / 459$11.94 / 4590029.989346%-0.100034-0.0221990.0017420.771266-0.504166
XSP19May23C325.00CALL325.00$67.84 / 1$167.84 / 10029.625589%0.910933-0.0271650.0015990.7079782.917806
XSP19May23P325.00PUT325.00$10.73 / 476$11.25 / 4760030.428431%-0.089067-0.0204080.0015990.707978-0.447678