XSP.IN Option Chain

End of day data from May 5, 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
XSP19May23C450.00CALL450.00$24.46$23.77 / 153$24.61 / 20310021.576788%0.427923-0.0549820.0039501.6607201.563264
XSP19May23C430.00CALL430.00$34.68$33.93 / 136$34.75 / 18610123.260179%0.503242-0.0564190.0040151.6882951.811761
XSP19May23P420.00PUT420.00$38.50$39.15 / 186$39.93 / 13610023.039435%-0.457649-0.0462170.0039931.678829-2.395516
XSP19May23P400.00PUT400.00$31.22$31.75 / 170$32.53 / 17010024.733474%-0.378265-0.0451200.0038271.609124-1.946936
XSP19May23C420.00CALL420.00$42.00$39.52 / 136$40.33 / 1861024.062232%0.542351-0.0564200.0039931.6788291.936533
XSP19May23C505.00CALL505.00$6.67$6.09 / 424$6.77 / 3740217.771449%0.253649-0.0441110.0032231.3551800.955142
XSP19May23P505.00PUT505.00$84.00 / 1$94.00 / 10014.705531%-0.746351-0.0318430.0032231.355180-4.253632
XSP19May23C500.00CALL500.00$7.66$7.02 / 407$7.72 / 3570218.003658%0.267132-0.0453570.0033101.3918231.003617
XSP19May23P500.00PUT500.00$80.20 / 1$90.20 / 10015.413293%-0.732868-0.0332110.0033101.391823-4.153584
XSP19May23C495.00CALL495.00$8.78$8.07 / 373$8.80 / 3230118.263212%0.281108-0.0465720.0033951.4273371.053630
XSP19May23P495.00PUT495.00$76.20 / 1$86.20 / 10015.755467%-0.718892-0.0345470.0033951.427337-4.051999
XSP19May23C490.00CALL490.00$9.98$9.26 / 339$10.01 / 3560118.552352%0.295575-0.0477490.0034761.4615181.105143
XSP19May23P490.00PUT490.00$72.60 / 1$82.60 / 10016.340932%-0.704425-0.0358460.0034761.461518-3.948914
XSP19May23C485.00CALL485.00$11.35$10.58 / 272$11.35 / 2720118.862586%0.310528-0.0488820.0035541.4941531.158109
XSP19May23P485.00PUT485.00$69.00 / 1$79.00 / 10016.794874%-0.689472-0.0371000.0035541.494153-3.844376
XSP19May23C480.00CALL480.00$12.05 / 255$12.84 / 3050019.203608%0.325961-0.0499640.0036271.5250241.212470
XSP19May23P480.00PUT480.00$65.60 / 1$75.60 / 10017.293803%-0.674039-0.0383030.0036271.525024-3.738443
XSP19May23C475.00CALL475.00$13.66 / 221$14.47 / 2710019.563951%0.341865-0.0509870.0036961.5539091.268158
XSP19May23P475.00PUT475.00$62.40 / 1$72.40 / 510017.831909%-0.658135-0.0394480.0036961.553909-3.631183
XSP19May23C470.00CALL470.00$15.42 / 204$16.24 / 2540019.943723%0.358227-0.0519450.0037591.5805841.325091
XSP19May23P470.00PUT470.00$59.20 / 1$69.20 / 510018.269509%-0.641773-0.0405270.0037591.580584-3.522678
XSP19May23C465.00CALL465.00$20.60$17.32 / 187$18.14 / 1870220.339705%0.375033-0.0528310.0038171.6048251.383179
XSP19May23P465.00PUT465.00$56.20 / 1$66.20 / 510018.750932%-0.624967-0.0415350.0038171.604825-3.413018
XSP19May23C460.00CALL460.00$19.34 / 170$20.19 / 2200020.750237%0.392265-0.0536370.0038681.6264071.442317
XSP19May23P460.00PUT460.00$53.20 / 51$63.20 / 510019.149017%-0.607735-0.0424620.0038681.626407-3.302308
XSP19May23C459.00CALL459.00$19.76 / 170$20.60 / 1700020.827345%0.395761-0.0537880.0038781.6303851.454261
XSP19May23P459.00PUT459.00$55.29$52.80 / 51$62.80 / 510219.345950%-0.604239-0.0426370.0038781.630385-3.280050
XSP19May23C458.00CALL458.00$20.19 / 170$21.04 / 2200020.912231%0.399273-0.0539350.0038871.6342461.466241
XSP19May23P458.00PUT458.00$54.79$52.20 / 51$62.20 / 510219.412465%-0.600727-0.0428090.0038871.634246-3.257755
XSP19May23C457.00CALL457.00$20.62 / 170$21.46 / 1700020.991785%0.402801-0.0540790.0038961.6379881.478256
XSP19May23P457.00PUT457.00$56.30 / 152$57.46 / 1520019.649299%-0.597199-0.0429770.0038961.637988-3.235426
XSP19May23C456.00CALL456.00$21.06 / 170$21.90 / 2200021.077621%0.406344-0.0542190.0039041.6416101.490306
XSP19May23P456.00PUT456.00$55.74 / 169$56.91 / 1690019.741253%-0.593656-0.0431420.0039041.641610-3.213062
XSP19May23C455.00CALL455.00$21.50 / 153$22.34 / 1700021.160529%0.409903-0.0543560.0039131.6451101.502389
XSP19May23P455.00PUT455.00$55.22 / 169$56.38 / 1690019.841853%-0.590097-0.0433030.0039131.645110-3.190664
XSP19May23C454.00CALL454.00$21.95 / 153$22.79 / 2030021.246758%0.413477-0.0544890.0039211.6484861.514504
XSP19May23P454.00PUT454.00$54.70 / 169$55.85 / 1690019.943199%-0.586523-0.0434600.0039211.648486-3.168235
XSP19May23C453.00CALL453.00$22.39 / 153$23.24 / 2030021.327163%0.417066-0.0546180.0039281.6517371.526650
XSP19May23P453.00PUT453.00$54.17 / 169$55.33 / 1690020.041203%-0.582934-0.0436130.0039281.651737-3.145774
XSP19May23C452.00CALL452.00$22.85 / 153$23.70 / 2030021.415672%0.420671-0.0547430.0039361.6548601.538826
XSP19May23P452.00PUT452.00$53.65 / 169$54.77 / 1690020.126809%-0.579329-0.0437630.0039361.654860-3.123284
XSP19May23C451.00CALL451.00$23.31 / 153$24.16 / 2030021.497616%0.424289-0.0548640.0039431.6578551.551031
XSP19May23P451.00PUT451.00$53.12 / 169$53.86 / 1190020.099149%-0.575711-0.0439080.0039431.657855-3.100764
XSP19May23P450.00PUT450.00$52.61 / 169$53.35 / 1190020.197563%-0.572077-0.0440500.0039501.660720-3.078217
XSP19May23C449.00CALL449.00$24.24 / 153$25.08 / 1530021.660978%0.431570-0.0550950.0039561.6634531.575523
XSP19May23P449.00PUT449.00$52.10 / 169$52.85 / 1190020.296056%-0.568430-0.0441870.0039561.663453-3.055644
XSP19May23C448.00CALL448.00$24.72 / 153$25.57 / 2030021.755655%0.435232-0.0552040.0039621.6660521.587807
XSP19May23P448.00PUT448.00$51.62 / 169$52.35 / 1190020.399105%-0.564768-0.0443210.0039621.666052-3.033045
XSP19May23C447.00CALL447.00$25.20 / 153$26.05 / 2030021.839360%0.438907-0.0553090.0039681.6685151.600116
XSP19May23P447.00PUT447.00$51.11 / 169$51.86 / 1190020.496355%-0.561093-0.0444500.0039681.668515-3.010422
XSP19May23C446.00CALL446.00$25.68 / 136$26.53 / 2030021.922773%0.442596-0.0554100.0039741.6708421.612447
XSP19May23P446.00PUT446.00$50.62 / 169$51.37 / 1190020.595258%-0.557404-0.0445750.0039741.670842-2.987777
XSP19May23C445.00CALL445.00$42.30$26.17 / 136$27.01 / 1860122.006681%0.446298-0.0555070.0039791.6730311.624800
XSP19May23P445.00PUT445.00$38.50$50.13 / 186$50.89 / 1360120.693352%-0.553702-0.0446960.0039791.673031-2.965109
XSP19May23C444.00CALL444.00$26.66 / 136$27.51 / 1860022.094091%0.450013-0.0555990.0039841.6750801.637173
XSP19May23P444.00PUT444.00$49.64 / 186$50.41 / 1360020.793164%-0.549987-0.0448130.0039841.675080-2.942422
XSP19May23C443.00CALL443.00$27.15 / 136$28.00 / 1860022.176032%0.453741-0.0556870.0039881.6769881.649565
XSP19May23P443.00PUT443.00$49.17 / 186$49.93 / 1360020.891100%-0.546259-0.0449260.0039881.676988-2.919715
XSP19May23C442.00CALL442.00$27.65 / 136$28.50 / 1860022.261500%0.457481-0.0557710.0039931.6787531.661975
XSP19May23P442.00PUT442.00$48.69 / 186$49.46 / 1360020.987819%-0.542519-0.0450340.0039931.678753-2.896991
XSP19May23C441.00CALL441.00$28.16 / 136$29.00 / 1360022.347514%0.461234-0.0558500.0039961.6803741.674401
XSP19May23P441.00PUT441.00$48.22 / 186$48.99 / 1360021.085162%-0.538766-0.0451370.0039961.680374-2.874251
XSP19May23C440.00CALL440.00$28.66 / 136$29.51 / 1860022.431112%0.464999-0.0559250.0040001.6818491.686842
XSP19May23P440.00PUT440.00$47.75 / 186$48.53 / 1360021.182852%-0.535001-0.0452360.0040001.681849-2.851495
XSP19May23C439.00CALL439.00$29.17 / 136$30.02 / 1860022.515293%0.468775-0.0559960.0040031.6831771.699297
XSP19May23P439.00PUT439.00$47.29 / 186$48.07 / 1360021.280914%-0.531225-0.0453310.0040031.683177-2.828726
XSP19May23C438.00CALL438.00$29.69 / 136$30.53 / 1860022.600070%0.472563-0.0560610.0040061.6843571.711763
XSP19May23P438.00PUT438.00$46.83 / 186$47.61 / 1360021.376394%-0.527437-0.0454210.0040061.684357-2.805945
XSP19May23C437.00CALL437.00$30.21 / 136$31.04 / 1860022.683195%0.476362-0.0561230.0040081.6853861.724241
XSP19May23P437.00PUT437.00$46.37 / 186$47.15 / 1360021.469325%-0.523638-0.0455070.0040081.685386-2.783153
XSP19May23C436.00CALL436.00$30.73 / 136$31.57 / 1860022.768212%0.480171-0.0561790.0040101.6862651.736728
XSP19May23P436.00PUT436.00$45.92 / 186$46.70 / 1360021.565676%-0.519829-0.0455870.0040101.686265-2.760352
XSP19May23C435.00CALL435.00$31.25 / 136$32.10 / 1860022.851984%0.483992-0.0562310.0040121.6869921.749222
XSP19May23P435.00PUT435.00$45.47 / 186$46.26 / 1360021.664446%-0.516008-0.0456640.0040121.686992-2.737543
XSP19May23C434.00CALL434.00$31.78 / 136$32.62 / 1860022.933446%0.487822-0.0562780.0040131.6875641.761723
XSP19May23P434.00PUT434.00$45.03 / 186$45.81 / 1360021.756184%-0.512178-0.0457350.0040131.687564-2.714727
XSP19May23C433.00CALL433.00$32.31 / 136$33.15 / 1860023.015574%0.491663-0.0563210.0040141.6879821.774229
XSP19May23P433.00PUT433.00$44.59 / 186$45.37 / 1360021.851585%-0.508337-0.0458020.0040141.687982-2.691907
XSP19May23C432.00CALL432.00$32.85 / 136$33.68 / 1360023.098383%0.495513-0.0563580.0040151.6882441.786739
XSP19May23P432.00PUT432.00$44.15 / 186$44.94 / 1360021.947020%-0.504487-0.0458640.0040151.688244-2.669083
XSP19May23C431.00CALL431.00$33.39 / 136$34.23 / 1860023.184848%0.499373-0.0563910.0040151.6883491.799250
XSP19May23P431.00PUT431.00$43.72 / 186$44.50 / 1360022.040045%-0.500627-0.0459210.0040151.688349-2.646258
XSP19May23P430.00PUT430.00$43.30 / 186$44.07 / 1360022.136605%-0.496758-0.0459730.0040151.688295-2.623432
XSP19May23C429.00CALL429.00$34.47 / 136$35.31 / 1860023.345124%0.507119-0.0564420.0040151.6880821.824271
XSP19May23P429.00PUT429.00$42.86 / 186$43.64 / 1360022.224875%-0.492881-0.0460200.0040151.688082-2.600608
XSP19May23C428.00CALL428.00$37.00$35.02 / 136$35.86 / 1860123.427854%0.511005-0.0564590.0040141.6877091.836778
XSP19May23P428.00PUT428.00$42.43 / 186$43.22 / 1360022.316725%-0.488995-0.0460620.0040141.687709-2.577786
XSP19May23C427.00CALL427.00$35.57 / 136$36.41 / 1860023.508386%0.514898-0.0564720.0040131.6871741.849281
XSP19May23P427.00PUT427.00$42.01 / 186$42.80 / 1360022.409214%-0.485102-0.0460990.0040131.687174-2.554969
XSP19May23C426.00CALL426.00$36.13 / 136$36.96 / 1860023.589700%0.518800-0.0564800.0040111.6864761.861777
XSP19May23P426.00PUT426.00$41.59 / 186$42.38 / 1360022.499403%-0.481200-0.0461310.0040111.686476-2.532158
XSP19May23C425.00CALL425.00$36.69 / 136$37.50 / 1860023.665880%0.522708-0.0564830.0040091.6856151.874266
XSP19May23P425.00PUT425.00$41.19 / 186$41.96 / 1360022.593242%-0.477292-0.0461590.0040091.685615-2.509355
XSP19May23C424.00CALL424.00$37.25 / 136$38.06 / 1860023.745838%0.526624-0.0564810.0040061.6845901.886745
XSP19May23P424.00PUT424.00$40.76 / 186$41.55 / 1360022.678890%-0.473376-0.0461810.0040061.684590-2.486562
XSP19May23C423.00CALL423.00$37.81 / 136$38.64 / 1860023.829598%0.530547-0.0564730.0040041.6833991.899213
XSP19May23P423.00PUT423.00$40.35 / 186$41.14 / 1360022.768229%-0.469453-0.0461970.0040041.683399-2.463779
XSP19May23C422.00CALL422.00$38.38 / 136$39.20 / 1860023.910607%0.534476-0.0564610.0040001.6820431.911668
XSP19May23P422.00PUT422.00$39.94 / 186$40.74 / 1360022.858316%-0.465524-0.0462090.0040001.682043-2.441010
XSP19May23C421.00CALL421.00$38.95 / 136$39.77 / 1860023.988102%0.538410-0.0564430.0039971.6805201.924109
XSP19May23P421.00PUT421.00$40.50$39.55 / 186$40.33 / 1360122.948639%-0.461590-0.0462160.0039971.680520-2.418255
XSP19May23C419.00CALL419.00$40.10 / 136$40.92 / 1860024.147309%0.546296-0.0563920.0039881.6769701.948939
XSP19May23P419.00PUT419.00$38.74 / 186$39.54 / 1360023.124546%-0.453704-0.0462130.0039881.676970-2.372795
XSP19May23C418.00CALL418.00$45.00$40.68 / 136$41.48 / 1860124.217954%0.550247-0.0563580.0039831.6749421.961326
XSP19May23P418.00PUT418.00$36.80$38.36 / 186$39.14 / 1360123.213006%-0.449753-0.0462040.0039831.674942-2.350094
XSP19May23C415.00CALL415.00$43.96$42.44 / 119$43.24 / 1690124.458833%0.562123-0.0562260.0039671.6678391.998350
XSP19May23P415.00PUT415.00$35.69$37.18 / 203$37.98 / 1530123.472746%-0.437877-0.0461450.0039671.667839-2.282127
XSP19May23C410.00CALL410.00$47.00$45.42 / 119$46.22 / 1690124.839782%0.581978-0.0558990.0039301.6525782.059493
XSP19May23P410.00PUT410.00$35.30 / 203$36.09 / 1530023.900107%-0.418022-0.0459390.0039301.652578-2.169412
XSP19May23C405.00CALL405.00$48.48 / 119$49.26 / 1690025.215078%0.601866-0.0554360.0038841.6330082.119730
XSP19May23P405.00PUT405.00$35.00$33.49 / 170$34.28 / 17008824.321862%-0.398134-0.0455970.0038841.633008-2.057602
XSP19May23C400.00CALL400.00$46.60 / 1$56.60 / 510025.341920%0.621735-0.0548380.0038271.6091242.178825
XSP19May23C395.00CALL395.00$49.80 / 1$59.80 / 510025.707967%0.641531-0.0541030.0037601.5809562.236533
XSP19May23P395.00PUT395.00$30.08 / 187$30.86 / 1870025.142700%-0.358469-0.0445080.0037601.580956-1.837656
XSP19May23C390.00CALL390.00$53.00 / 51$63.00 / 510026.030098%0.661198-0.0532350.0036831.5485752.292608
XSP19May23P390.00PUT390.00$28.49 / 254$29.26 / 2040025.555014%-0.338802-0.0437610.0036831.548575-1.730009
XSP19May23C385.00CALL385.00$56.20 / 51$66.20 / 510026.298099%0.680680-0.0522360.0035961.5120852.346801
XSP19May23P385.00PUT385.00$26.96 / 254$27.72 / 2040025.958077%-0.319320-0.0428830.0035961.512085-1.624243
XSP19May23C380.00CALL380.00$59.60 / 51$69.60 / 510026.649891%0.699921-0.0511090.0035001.4716342.398865
XSP19May23P380.00PUT380.00$25.49 / 271$26.25 / 2210026.358409%-0.300079-0.0418770.0035001.471634-1.520608
XSP19May23C375.00CALL375.00$63.20 / 51$73.20 / 510027.091280%0.718863-0.0498600.0033951.4274092.448555
XSP19May23P375.00PUT375.00$24.10 / 288$24.84 / 2380026.761263%-0.281137-0.0407500.0033951.427409-1.419346
XSP19May23C370.00CALL370.00$66.60 / 51$76.60 / 510027.350080%0.737450-0.0484950.0032811.3796352.495630
XSP19May23P370.00PUT370.00$22.77 / 305$23.50 / 2550027.163601%-0.262550-0.0395060.0032811.379635-1.320699
XSP19May23C365.00CALL365.00$70.20 / 51$80.20 / 510027.701562%0.755627-0.0470220.0031601.3285792.539859
XSP19May23P365.00PUT365.00$21.51 / 322$22.22 / 2720027.571707%-0.244373-0.0381550.0031601.328579-1.224898
XSP19May23C360.00CALL360.00$73.80 / 51$83.80 / 510028.005516%0.773339-0.0454500.0030311.2745432.581019
XSP19May23P360.00PUT360.00$20.29 / 322$21.00 / 2720027.971446%-0.226661-0.0367040.0030311.274543-1.132165
XSP19May23C355.00CALL355.00$77.40 / 51$87.40 / 510028.265119%0.790534-0.0437880.0028961.2178642.618903
XSP19May23P355.00PUT355.00$19.14 / 339$19.84 / 2890028.381756%-0.209466-0.0351640.0028961.217864-1.042710
XSP19May23C350.00CALL350.00$81.20 / 1$91.20 / 10028.627873%0.807163-0.0420480.0027561.1589122.653315
XSP19May23P350.00PUT350.00$20.20$18.05 / 356$18.74 / 3060328.794729%-0.192837-0.0335450.0027561.158912-0.956725
XSP19May23C345.00CALL345.00$85.00 / 1$95.00 / 10028.947904%0.823182-0.0402420.0026121.0980872.684081
XSP19May23P345.00PUT345.00$17.01 / 403$17.69 / 3230029.209047%-0.176818-0.0318610.0026121.098087-0.874388
XSP19May23C340.00CALL340.00$88.80 / 1$98.80 / 10029.219083%0.838547-0.0383810.0024631.0358082.711045
XSP19May23P340.00PUT340.00$16.15$16.03 / 425$16.69 / 3400629.627699%-0.161453-0.0301220.0024631.035808-0.795852
XSP19May23C335.00CALL335.00$92.80 / 1$102.80 / 10029.614123%0.853222-0.0364810.0023130.9725172.734072
XSP19May23P335.00PUT335.00$15.09 / 446$15.74 / 3570030.045464%-0.146778-0.0283420.0023130.972517-0.721252
XSP19May23C330.00CALL330.00$96.80 / 1$106.80 / 10029.969956%0.867174-0.0345530.0021610.9086662.753056
XSP19May23P330.00PUT330.00$14.21 / 467$14.85 / 3740030.481332%-0.132826-0.0265360.0021610.908666-0.650697
XSP19May23C325.00CALL325.00$100.01 / 1$115.40 / 10032.061315%0.880376-0.0326120.0020090.8447152.767913
XSP19May23P325.00PUT325.00$13.37 / 488$14.00 / 3910030.911111%-0.119624-0.0247170.0020090.844715-0.584268