XSP.IN Option Chain

End of day data from May 6, 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
XSP19May23P410.00PUT410.00$38.19$36.42 / 153$37.32 / 203200023.942967%-0.427861-0.0478250.0038541.648889-2.219767
XSP19May23P330.00PUT330.00$15.35$14.61 / 374$15.28 / 4246030.446059%-0.144335-0.0289660.0022320.954779-0.705829
XSP19May23C495.00CALL495.00$7.78$7.48 / 357$8.18 / 3571118.237209%0.280521-0.0475350.0033091.4157791.038406
XSP19May23C490.00CALL490.00$8.96$8.57 / 323$9.30 / 3231118.494588%0.294539-0.0486990.0033871.4488041.087638
XSP19May23C485.00CALL485.00$10.32$9.80 / 306$10.55 / 3561118.782578%0.309020-0.0498200.0034611.4804061.138232
XSP19May23P380.00PUT380.00$30.93$26.33 / 221$27.15 / 2711026.400017%-0.312207-0.0440550.0034761.487022-1.580788
XSP19May23C505.00CALL505.00$6.67$5.65 / 408$6.29 / 5100217.782205%0.253887-0.0451050.0031471.3462270.944183
XSP19May23P505.00PUT505.00$71.00 / 1$111.00 / 10014.174350%-0.746113-0.0336790.0031471.346227-4.254356
XSP19May23C500.00CALL500.00$7.66$6.51 / 374$7.18 / 3740217.998931%0.266970-0.0463350.0032291.3815240.990576
XSP19May23P500.00PUT500.00$67.00 / 1$107.00 / 10014.816462%-0.733030-0.0350220.0032291.381524-4.156492
XSP19May23P495.00PUT495.00$63.20 / 1$103.20 / 10015.482353%-0.719479-0.0363350.0033091.415779-4.057192
XSP19May23P490.00PUT490.00$59.40 / 1$99.40 / 10015.980672%-0.705461-0.0376120.0033871.448804-3.956489
XSP19May23P485.00PUT485.00$55.60 / 1$95.60 / 10016.354306%-0.690980-0.0388470.0034611.480406-3.854424
XSP19May23C480.00CALL480.00$11.16 / 272$11.94 / 3220019.094564%0.323960-0.0508920.0035311.5103861.190137
XSP19May23P480.00PUT480.00$52.20 / 1$92.20 / 10016.941404%-0.676040-0.0400320.0035311.510386-3.751049
XSP19May23C475.00CALL475.00$12.67 / 255$13.47 / 3050019.432683%0.339349-0.0519090.0035961.5385401.243292
XSP19May23P475.00PUT475.00$49.71 / 1$89.71 / 10018.076559%-0.660651-0.0411620.0035961.538540-3.646423
XSP19May23C470.00CALL470.00$14.31 / 221$15.14 / 2710019.786733%0.355178-0.0528630.0036571.5646641.297626
XSP19May23P470.00PUT470.00$48.68 / 1$88.68 / 10020.039690%-0.644822-0.0422300.0036571.564664-3.540618
XSP19May23C465.00CALL465.00$20.60$16.10 / 204$16.95 / 2540220.161557%0.371435-0.0537490.0037131.5885491.353060
XSP19May23P465.00PUT465.00$47.77 / 1$87.77 / 10021.864574%-0.628565-0.0432280.0037131.588549-3.433714
XSP19May23C460.00CALL460.00$18.02 / 187$18.88 / 2370020.544857%0.388103-0.0545580.0037631.6099901.409499
XSP19May23P460.00PUT460.00$39.40 / 1$79.40 / 10018.786018%-0.611897-0.0441500.0037631.609990-3.325803
XSP19May23C459.00CALL459.00$18.41 / 187$19.29 / 2370020.622364%0.391485-0.0547100.0037731.6139671.420899
XSP19May23P459.00PUT459.00$55.29$38.80 / 1$78.80 / 10218.867320%-0.608515-0.0443250.0037731.613967-3.304109
XSP19May23C458.00CALL458.00$18.82 / 187$19.69 / 2370020.699187%0.394882-0.0548590.0037821.6178361.432334
XSP19May23P458.00PUT458.00$54.79$38.40 / 1$78.40 / 10219.074577%-0.605118-0.0444970.0037821.617836-3.282380
XSP19May23C457.00CALL457.00$19.23 / 187$20.10 / 2370020.780670%0.398295-0.0550040.0037911.6215961.443804
XSP19May23P457.00PUT457.00$37.80 / 1$77.80 / 10019.148638%-0.601705-0.0446650.0037911.621596-3.260616
XSP19May23C456.00CALL456.00$19.64 / 187$20.52 / 2370020.858119%0.401723-0.0551460.0037991.6252451.455307
XSP19May23P456.00PUT456.00$37.20 / 1$77.20 / 10019.219585%-0.598277-0.0448290.0037991.625245-3.238819
XSP19May23C455.00CALL455.00$20.06 / 170$20.94 / 2200020.934021%0.405166-0.0552850.0038071.6287811.466842
XSP19May23P455.00PUT455.00$36.60 / 1$76.60 / 10019.287483%-0.594834-0.0449900.0038071.628781-3.216990
XSP19May23C454.00CALL454.00$20.48 / 170$21.37 / 2200021.013914%0.408624-0.0554200.0038151.6322041.478409
XSP19May23P454.00PUT454.00$56.41 / 119$57.31 / 1690019.897423%-0.591376-0.0451480.0038151.632204-3.195129
XSP19May23C453.00CALL453.00$20.91 / 170$21.80 / 2200021.093889%0.412097-0.0555510.0038231.6355111.490007
XSP19May23P453.00PUT453.00$55.87 / 119$56.77 / 1690019.993859%-0.587903-0.0453010.0038231.635511-3.173237
XSP19May23C452.00CALL452.00$21.35 / 170$22.24 / 2200021.177147%0.415584-0.0556780.0038311.6387011.501634
XSP19May23P452.00PUT452.00$55.33 / 119$56.23 / 1690020.085828%-0.584416-0.0454520.0038311.638701-3.151316
XSP19May23C451.00CALL451.00$21.79 / 170$22.68 / 2200021.257552%0.419086-0.0558020.0038381.6417721.513290
XSP19May23P451.00PUT451.00$54.80 / 119$55.70 / 1690020.183848%-0.580914-0.0455980.0038381.641772-3.129366
XSP19May23C450.00CALL450.00$24.46$22.23 / 170$23.13 / 22001021.338273%0.422602-0.0559220.0038451.6447231.524973
XSP19May23P450.00PUT450.00$54.27 / 119$55.17 / 1690020.278614%-0.577398-0.0457410.0038451.644723-3.107388
XSP19May23C449.00CALL449.00$22.68 / 170$23.58 / 2200021.420932%0.426132-0.0560380.0038511.6475531.536683
XSP19May23P449.00PUT449.00$53.74 / 119$54.65 / 1690020.373361%-0.573868-0.0458790.0038511.647553-3.085384
XSP19May23C448.00CALL448.00$23.13 / 153$24.03 / 2030021.497081%0.429676-0.0561510.0038581.6502591.548418
XSP19May23P448.00PUT448.00$53.23 / 119$54.13 / 1690020.471246%-0.570324-0.0460140.0038581.650259-3.063355
XSP19May23C447.00CALL447.00$23.59 / 153$24.49 / 2030021.579631%0.433234-0.0562590.0038641.6528401.560178
XSP19May23P447.00PUT447.00$52.71 / 119$53.62 / 1690020.566162%-0.566766-0.0461450.0038641.652840-3.041301
XSP19May23C446.00CALL446.00$24.05 / 153$24.96 / 2030021.661101%0.436805-0.0563630.0038691.6552951.571961
XSP19May23P446.00PUT446.00$52.20 / 136$53.11 / 1860020.659255%-0.563195-0.0462720.0038691.655295-3.019224
XSP19May23C445.00CALL445.00$42.30$24.52 / 153$25.43 / 2030121.747065%0.440389-0.0564640.0038751.6576221.583766
XSP19May23P445.00PUT445.00$38.50$51.70 / 136$52.61 / 1860120.759384%-0.559611-0.0463950.0038751.657622-2.997125
XSP19May23C444.00CALL444.00$24.99 / 153$25.90 / 2030021.825004%0.443986-0.0565600.0038801.6598201.595592
XSP19May23P444.00PUT444.00$51.20 / 136$52.11 / 1860020.854943%-0.556014-0.0465140.0038801.659820-2.975005
XSP19May23C443.00CALL443.00$25.47 / 153$26.38 / 2030021.908554%0.447596-0.0566520.0038851.6618881.607438
XSP19May23P443.00PUT443.00$50.70 / 136$51.62 / 1860020.949622%-0.552404-0.0466290.0038851.661888-2.952865
XSP19May23C442.00CALL442.00$25.95 / 153$26.86 / 2030021.989683%0.451218-0.0567400.0038891.6638241.619302
XSP19May23P442.00PUT442.00$50.21 / 136$51.13 / 1860021.048958%-0.548782-0.0467400.0038891.663824-2.930706
XSP19May23C441.00CALL441.00$26.44 / 153$27.35 / 2030022.074328%0.454853-0.0568240.0038931.6656261.631184
XSP19May23P441.00PUT441.00$49.73 / 136$50.64 / 1860021.143393%-0.545147-0.0468460.0038931.665626-2.908530
XSP19May23C440.00CALL440.00$26.93 / 153$27.84 / 2030022.156463%0.458500-0.0569030.0038971.6672931.643083
XSP19May23P440.00PUT440.00$49.24 / 136$50.16 / 1860021.236922%-0.541500-0.0469480.0038971.667293-2.886337
XSP19May23C439.00CALL439.00$27.42 / 153$28.34 / 2030022.239121%0.462158-0.0569780.0039011.6688241.654996
XSP19May23P439.00PUT439.00$48.76 / 136$49.68 / 1860021.330930%-0.537842-0.0470460.0039011.668824-2.864130
XSP19May23C438.00CALL438.00$27.92 / 136$28.84 / 1860022.322317%0.465828-0.0570490.0039041.6702181.666923
XSP19May23P438.00PUT438.00$48.29 / 136$49.20 / 1860021.425310%-0.534172-0.0471390.0039041.670218-2.841909
XSP19May23C437.00CALL437.00$28.42 / 136$29.34 / 1860022.403064%0.469510-0.0571150.0039071.6714731.678862
XSP19May23P437.00PUT437.00$47.82 / 136$48.73 / 1860021.520083%-0.530490-0.0472280.0039071.671473-2.819675
XSP19May23C436.00CALL436.00$28.92 / 136$29.84 / 1860022.481387%0.473202-0.0571770.0039101.6725881.690813
XSP19May23P436.00PUT436.00$47.35 / 136$48.27 / 1860021.615269%-0.526798-0.0473130.0039101.672588-2.797431
XSP19May23C435.00CALL435.00$29.43 / 136$30.35 / 1860022.563291%0.476905-0.0572350.0039121.6735621.702773
XSP19May23P435.00PUT435.00$46.89 / 136$47.80 / 1860021.707895%-0.523095-0.0473930.0039121.673562-2.775176
XSP19May23C434.00CALL434.00$29.95 / 136$30.87 / 1860022.649701%0.480619-0.0572880.0039141.6743931.714742
XSP19May23P434.00PUT434.00$46.43 / 136$47.35 / 1860021.803974%-0.519381-0.0474680.0039141.674393-2.752913
XSP19May23C433.00CALL433.00$30.46 / 136$31.39 / 1860022.728629%0.484343-0.0573360.0039161.6750801.726719
XSP19May23P433.00PUT433.00$45.97 / 136$46.89 / 1860021.895388%-0.515657-0.0475390.0039161.675080-2.730642
XSP19May23C432.00CALL432.00$30.98 / 136$31.91 / 1860022.809459%0.488077-0.0573790.0039171.6756231.738701
XSP19May23P432.00PUT432.00$45.52 / 136$46.44 / 1860021.986929%-0.511923-0.0476050.0039171.675623-2.708366
XSP19May23C431.00CALL431.00$31.51 / 136$32.43 / 1860022.890926%0.491821-0.0574190.0039181.6760191.750687
XSP19May23P431.00PUT431.00$45.07 / 136$45.99 / 1860022.080085%-0.508179-0.0476670.0039181.676019-2.686085
XSP19May23C430.00CALL430.00$34.68$32.04 / 136$32.96 / 18601122.973040%0.495574-0.0574530.0039181.6762681.762677
XSP19May23P430.00PUT430.00$44.63 / 136$45.55 / 1860022.175274%-0.504426-0.0477240.0039181.676268-2.663801
XSP19May23C429.00CALL429.00$32.57 / 136$33.49 / 1860023.052834%0.499336-0.0574820.0039191.6763691.774669
XSP19May23P429.00PUT429.00$44.19 / 136$45.10 / 1860022.265054%-0.500664-0.0477760.0039191.676369-2.641516
XSP19May23C428.00CALL428.00$37.00$33.10 / 136$34.03 / 1860123.133305%0.503107-0.0575070.0039181.6763211.786660
XSP19May23P428.00PUT428.00$43.75 / 136$44.67 / 1860022.358397%-0.496893-0.0478240.0039181.676321-2.619230
XSP19May23C427.00CALL427.00$33.64 / 136$34.56 / 1860023.211488%0.506887-0.0575270.0039181.6761221.798651
XSP19May23P427.00PUT427.00$43.32 / 136$44.23 / 1860022.449356%-0.493113-0.0478660.0039181.676122-2.596945
XSP19May23C426.00CALL426.00$34.18 / 136$35.10 / 1860023.290381%0.510675-0.0575420.0039171.6757711.810639
XSP19May23P426.00PUT426.00$42.88 / 136$43.80 / 1860022.537954%-0.489325-0.0479040.0039171.675771-2.574664
XSP19May23C425.00CALL425.00$34.72 / 136$35.65 / 1860023.370001%0.514470-0.0575530.0039161.6752691.822622
XSP19May23P425.00PUT425.00$42.46 / 136$43.37 / 1860022.630177%-0.485530-0.0479370.0039161.675269-2.552386
XSP19May23C424.00CALL424.00$35.27 / 136$36.20 / 1860023.450366%0.518274-0.0575580.0039151.6746131.834600
XSP19May23P424.00PUT424.00$42.03 / 136$42.95 / 1860022.720081%-0.481726-0.0479650.0039151.674613-2.530113
XSP19May23C423.00CALL423.00$35.82 / 136$36.75 / 1860023.528507%0.522085-0.0575580.0039131.6738021.846571
XSP19May23P423.00PUT423.00$41.61 / 136$42.52 / 1860022.807686%-0.477915-0.0479880.0039131.673802-2.507848
XSP19May23C422.00CALL422.00$36.38 / 136$37.30 / 1860023.607427%0.525902-0.0575540.0039101.6728371.858533
XSP19May23P422.00PUT422.00$41.19 / 136$42.10 / 1860022.895996%-0.474098-0.0480060.0039101.672837-2.485592
XSP19May23C421.00CALL421.00$36.94 / 136$37.86 / 1860023.687141%0.529727-0.0575440.0039081.6717161.870486
XSP19May23P421.00PUT421.00$40.50$40.78 / 136$41.69 / 1860122.988023%-0.470273-0.0480190.0039081.671716-2.463346
XSP19May23C420.00CALL420.00$42.00$37.50 / 136$38.42 / 1860123.764675%0.533557-0.0575300.0039051.6704381.882426
XSP19May23P420.00PUT420.00$38.50$40.37 / 136$41.28 / 18601023.077812%-0.466443-0.0480270.0039051.670438-2.441111
XSP19May23C419.00CALL419.00$38.06 / 136$38.98 / 1860023.840589%0.537394-0.0575100.0039011.6690021.894353
XSP19May23P419.00PUT419.00$39.96 / 153$40.87 / 2030023.164304%-0.462606-0.0480300.0039011.669002-2.418890
XSP19May23C418.00CALL418.00$45.00$38.63 / 136$39.55 / 1860123.919235%0.541237-0.0574850.0038981.6674081.906265
XSP19May23P418.00PUT418.00$36.80$39.55 / 153$40.46 / 2030123.252967%-0.458763-0.0480280.0038981.667408-2.396684
XSP19May23C415.00CALL415.00$43.96$40.35 / 136$41.27 / 1860124.151255%0.552795-0.0573800.0038841.6616711.941895
XSP19May23P415.00PUT415.00$35.69$38.36 / 153$39.26 / 2030123.516527%-0.447205-0.0479910.0038841.661671-2.330171
XSP19May23C410.00CALL410.00$47.00$43.27 / 136$44.19 / 1860124.524569%0.572139-0.0571010.0038541.6488892.000829
XSP19May23C405.00CALL405.00$46.27 / 119$47.19 / 1690024.895986%0.591546-0.0566900.0038151.6320392.059017
XSP19May23P405.00PUT405.00$35.00$34.56 / 170$35.45 / 22008824.364672%-0.408454-0.0475270.0038151.632039-2.110109
XSP19May23C400.00CALL400.00$49.34 / 119$50.25 / 1690025.256348%0.610967-0.0561470.0037661.6110962.116241
XSP19May23P400.00PUT400.00$31.22$32.77 / 170$33.65 / 22001024.778445%-0.389033-0.0470970.0037661.611096-2.001414
XSP19May23C395.00CALL395.00$32.80 / 1$72.80 / 10025.527787%0.630354-0.0554700.0037081.5860662.172279
XSP19May23P395.00PUT395.00$31.06 / 187$31.92 / 2370025.188866%-0.369646-0.0465330.0037081.586066-1.893905
XSP19May23C390.00CALL390.00$36.00 / 1$76.00 / 10025.875648%0.649655-0.0546610.0036401.5569892.226902
XSP19May23P390.00PUT390.00$29.41 / 204$30.26 / 2540025.591383%-0.350345-0.0458370.0036401.556989-1.787811
XSP19May23C385.00CALL385.00$39.40 / 1$79.40 / 10026.298544%0.668819-0.0537210.0035621.5239382.279881
XSP19May23P385.00PUT385.00$27.84 / 204$28.68 / 2540026.002109%-0.331181-0.0450100.0035621.523938-1.683362
XSP19May23C380.00CALL380.00$47.82 / 1$87.82 / 10030.003288%0.687793-0.0526530.0034761.4870222.330984
XSP19May23C375.00CALL375.00$48.85 / 1$88.85 / 10028.808318%0.706523-0.0514620.0033811.4463882.379979
XSP19May23P375.00PUT375.00$24.88 / 238$25.69 / 2880026.795725%-0.293477-0.0429770.0033811.446388-1.480322
XSP19May23C370.00CALL370.00$49.94 / 1$89.94 / 10027.531800%0.724955-0.0501530.0032781.4022172.426640
XSP19May23P370.00PUT370.00$23.50 / 255$24.30 / 3050027.196310%-0.275045-0.0417810.0032781.402217-1.382191
XSP19May23C365.00CALL365.00$53.20 / 1$93.20 / 10027.671343%0.743036-0.0487320.0031671.3547282.470742
XSP19May23P365.00PUT365.00$22.19 / 272$22.97 / 3220027.595009%-0.256964-0.0404730.0031671.354728-1.286617
XSP19May23C360.00CALL360.00$56.80 / 1$96.80 / 10028.003160%0.760715-0.0472070.0030491.3041772.512072
XSP19May23P360.00PUT360.00$20.94 / 289$21.70 / 3390027.996098%-0.239285-0.0390620.0030491.304177-1.193817
XSP19May23C355.00CALL355.00$60.40 / 1$100.40 / 10028.286089%0.777940-0.0455870.0029241.2508512.550422
XSP19May23P355.00PUT355.00$19.74 / 306$20.49 / 3560028.394049%-0.222060-0.0375550.0029241.250851-1.103997
XSP19May23C350.00CALL350.00$64.00 / 1$104.00 / 10028.518509%0.794664-0.0438810.0027941.1950712.585598
XSP19May23P350.00PUT350.00$20.20$18.61 / 323$19.34 / 3730328.799882%-0.205336-0.0359620.0027941.195071-1.017349
XSP19May23C345.00CALL345.00$67.80 / 1$107.80 / 10028.861433%0.810839-0.0421010.0026581.1371882.617422
XSP19May23P345.00PUT345.00$17.53 / 340$18.25 / 3900029.206341%-0.189161-0.0342950.0026581.137188-0.934055
XSP19May23C340.00CALL340.00$71.60 / 1$111.60 / 10029.152877%0.826423-0.0402580.0025191.0775772.645729
XSP19May23P340.00PUT340.00$16.15$16.51 / 357$17.20 / 4070629.615928%-0.173577-0.0325650.0025191.077577-0.854278
XSP19May23C335.00CALL335.00$75.60 / 1$115.60 / 10029.569704%0.841377-0.0383640.0023761.0166352.670375
XSP19May23P335.00PUT335.00$15.53 / 357$16.21 / 4070030.025146%-0.158623-0.0307840.0023761.016635-0.778161
XSP19May23C330.00CALL330.00$79.40 / 1$119.40 / 10029.767711%0.855665-0.0364330.0022320.9547792.691236
XSP19May23C325.00CALL325.00$83.40 / 1$123.40 / 10030.090133%0.869257-0.0344770.0020860.8924332.708211
XSP19May23P325.00PUT325.00$13.74 / 391$14.39 / 4410030.871148%-0.130743-0.0271240.0020860.892433-0.637384