XSP.IN Option Chain

End of day data from May 9, 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
XSP19May23C445.00CALL445.00$19.49$19.68 / 187$20.45 / 1877122.059319%0.386470-0.0525620.0039231.5502631.350331
XSP19May23C405.00CALL405.00$38.99$39.40 / 136$40.22 / 1367025.382256%0.538597-0.0554600.0040711.6085851.826066
XSP19May23C454.00CALL454.00$18.00$16.19 / 204$16.94 / 2043021.330691%0.355517-0.0510200.0038191.5089691.249083
XSP19May23P505.00PUT505.00$100.39$98.00 / 1$108.00 / 12013.748448%-0.789914-0.0278490.0029551.167812-4.401682
XSP19May23C485.00CALL485.00$7.60$7.40 / 357$8.01 / 3572119.209205%0.260839-0.0441610.0033311.3162170.931639
XSP19May23C500.00CALL500.00$5.32$4.90 / 442$5.43 / 4421218.549980%0.222015-0.0403360.0030521.2057800.798329
XSP19May23C480.00CALL480.00$8.65$8.48 / 340$9.11 / 3401019.492038%0.274802-0.0453860.0034201.3512570.979149
XSP19May23P418.00PUT418.00$42.95$45.75 / 136$46.57 / 1361123.114178%-0.512920-0.0460810.0040881.615307-2.600490
XSP19May23P415.00PUT415.00$41.70$44.41 / 136$45.23 / 1361123.396510%-0.501163-0.0462530.0040901.616147-2.533660
XSP19May23C505.00CALL505.00$5.68$4.27 / 476$4.77 / 4760318.387058%0.210086-0.0390310.0029551.1678120.757017
XSP19May23P500.00PUT500.00$93.60 / 1$103.60 / 10014.310741%-0.777985-0.0292650.0030521.205780-4.309293
XSP19May23C495.00CALL495.00$7.78$5.62 / 425$6.03 / 10118.660337%0.234448-0.0416300.0031461.2432890.841210
XSP19May23P495.00PUT495.00$89.40 / 1$99.40 / 10014.970560%-0.765552-0.0306700.0031461.243289-4.215337
XSP19May23C490.00CALL490.00$8.96$6.45 / 391$6.86 / 10118.870774%0.247388-0.0429070.0032401.2801630.885651
XSP19May23P490.00PUT490.00$85.40 / 1$95.40 / 10015.672211%-0.752612-0.0320570.0032401.280163-4.119819
XSP19May23P485.00PUT485.00$81.40 / 1$91.40 / 10016.185300%-0.739161-0.0334220.0033311.316217-4.022755
XSP19May23P480.00PUT480.00$77.60 / 1$87.60 / 10016.749521%-0.725198-0.0347580.0034201.351257-3.924169
XSP19May23C475.00CALL475.00$9.68 / 306$10.34 / 3060019.800299%0.289275-0.0465750.0035051.3850781.028150
XSP19May23P475.00PUT475.00$73.80 / 1$83.80 / 10017.182122%-0.710725-0.0360570.0035051.385078-3.824092
XSP19May23C470.00CALL470.00$11.02 / 272$11.71 / 2890020.140353%0.304255-0.0477210.0035871.4174711.078598
XSP19May23P470.00PUT470.00$70.20 / 1$80.20 / 10017.670420%-0.695745-0.0373140.0035871.417471-3.722567
XSP19May23C465.00CALL465.00$20.60$12.50 / 255$13.20 / 2550220.498423%0.319737-0.0488180.0036651.4482181.130443
XSP19May23P465.00PUT465.00$66.80 / 1$76.80 / 10018.206034%-0.680263-0.0385220.0036651.448218-3.619647
XSP19May23C460.00CALL460.00$14.10 / 238$14.82 / 2380020.868104%0.335712-0.0498580.0037381.4770971.183619
XSP19May23P460.00PUT460.00$63.60 / 1$73.60 / 10018.783046%-0.664288-0.0396730.0037381.477097-3.515394
XSP19May23C459.00CALL459.00$14.43 / 238$15.16 / 2380020.941945%0.338965-0.0500580.0037521.4826291.194408
XSP19May23P459.00PUT459.00$55.29$63.00 / 1$73.00 / 10218.914756%-0.661035-0.0398950.0037521.482629-3.494390
XSP19May23C458.00CALL458.00$14.78 / 221$15.51 / 2210021.023391%0.342238-0.0502560.0037661.4880761.205246
XSP19May23P458.00PUT458.00$54.79$62.20 / 1$72.20 / 10218.895901%-0.657762-0.0401150.0037661.488076-3.473336
XSP19May23C457.00CALL457.00$15.12 / 221$15.86 / 2210021.099741%0.345529-0.0504520.0037801.4934341.216134
XSP19May23P457.00PUT457.00$61.60 / 1$71.60 / 10019.019948%-0.654471-0.0403330.0037801.493434-3.452234
XSP19May23C456.00CALL456.00$15.47 / 221$16.21 / 2210021.171013%0.348840-0.0506440.0037931.4987041.227069
XSP19May23P456.00PUT456.00$61.00 / 1$71.00 / 10019.139656%-0.651160-0.0405470.0037931.498704-3.431083
XSP19May23C455.00CALL455.00$15.83 / 221$16.57 / 2210021.250789%0.352169-0.0508340.0038061.5038831.238053
XSP19May23P455.00PUT455.00$60.40 / 1$70.40 / 10019.255176%-0.647831-0.0407590.0038061.503883-3.409884
XSP19May23P454.00PUT454.00$59.80 / 1$69.80 / 10019.366649%-0.644483-0.0409680.0038191.508969-3.388639
XSP19May23C453.00CALL453.00$16.56 / 204$17.31 / 2040021.410805%0.358884-0.0512040.0038311.5139601.260159
XSP19May23P453.00PUT453.00$59.20 / 1$69.20 / 10019.475011%-0.641116-0.0411740.0038311.513960-3.367347
XSP19May23C452.00CALL452.00$16.93 / 204$17.68 / 2040021.487812%0.362269-0.0513850.0038441.5188541.271281
XSP19May23P452.00PUT452.00$58.60 / 1$68.60 / 10019.580307%-0.637731-0.0413770.0038441.518854-3.346010
XSP19May23C451.00CALL451.00$17.31 / 204$18.07 / 2040021.571909%0.365673-0.0515630.0038561.5236511.282447
XSP19May23P451.00PUT451.00$58.00 / 1$68.00 / 10019.676353%-0.634327-0.0415770.0038561.523651-3.324629
XSP19May23C450.00CALL450.00$24.46$17.69 / 204$18.45 / 20401021.649628%0.369094-0.0517370.0038681.5283471.293657
XSP19May23P450.00PUT450.00$57.40 / 1$67.40 / 10019.773421%-0.630906-0.0417730.0038681.528347-3.303204
XSP19May23C449.00CALL449.00$18.08 / 187$18.84 / 1870021.731089%0.372534-0.0519090.0038801.5329411.304909
XSP19May23P449.00PUT449.00$56.80 / 1$66.80 / 10019.866727%-0.627466-0.0419670.0038801.532941-3.281736
XSP19May23C448.00CALL448.00$18.47 / 187$19.24 / 1870021.812943%0.375992-0.0520770.0038911.5374321.316204
XSP19May23P448.00PUT448.00$56.20 / 1$66.20 / 10019.956441%-0.624008-0.0421570.0038911.537432-3.260226
XSP19May23C447.00CALL447.00$18.87 / 187$19.64 / 1870021.895201%0.379467-0.0522420.0039021.5418171.327540
XSP19May23P447.00PUT447.00$55.60 / 1$65.60 / 10020.042700%-0.620533-0.0423450.0039021.541817-3.238675
XSP19May23C446.00CALL446.00$19.27 / 187$20.04 / 1870021.972544%0.382960-0.0524040.0039131.5460941.338916
XSP19May23P446.00PUT446.00$55.00 / 1$65.00 / 10020.125614%-0.617040-0.0425280.0039131.546094-3.217084
XSP19May23P445.00PUT445.00$38.50$54.40 / 1$64.40 / 10120.205274%-0.613530-0.0427090.0039231.550263-3.195453
XSP19May23C444.00CALL444.00$20.09 / 170$20.87 / 1870022.142068%0.389998-0.0527170.0039341.5543201.361785
XSP19May23P444.00PUT444.00$54.00 / 1$64.00 / 10020.414368%-0.610002-0.0428860.0039341.554320-3.173784
XSP19May23C443.00CALL443.00$20.51 / 170$21.29 / 1700022.224069%0.393543-0.0528680.0039441.5582651.373276
XSP19May23P443.00PUT443.00$53.40 / 1$63.40 / 10020.487111%-0.606457-0.0430590.0039441.558265-3.152077
XSP19May23C442.00CALL442.00$20.93 / 170$21.71 / 1700022.305796%0.397104-0.0530150.0039531.5620961.384804
XSP19May23P442.00PUT442.00$57.68 / 119$58.48 / 1190020.738022%-0.602896-0.0432290.0039531.562096-3.130335
XSP19May23C441.00CALL441.00$21.36 / 170$22.14 / 1700022.390987%0.400683-0.0531590.0039631.5658101.396367
XSP19May23P441.00PUT441.00$57.13 / 119$57.94 / 1190020.843719%-0.599317-0.0433950.0039631.565810-3.108556
XSP19May23C440.00CALL440.00$21.79 / 170$22.58 / 1700022.476486%0.404277-0.0533000.0039721.5694061.407965
XSP19May23P440.00PUT440.00$56.59 / 119$57.40 / 1190020.942709%-0.595723-0.0435570.0039721.569406-3.086743
XSP19May23C439.00CALL439.00$22.23 / 170$23.02 / 1700022.562361%0.407889-0.0534360.0039811.5728821.419596
XSP19May23P439.00PUT439.00$56.05 / 119$56.86 / 1190021.042243%-0.592111-0.0437160.0039811.572882-3.064897
XSP19May23C438.00CALL438.00$22.67 / 170$23.46 / 1700022.647582%0.411516-0.0535690.0039891.5762371.431259
XSP19May23P438.00PUT438.00$55.52 / 119$56.33 / 1190021.144838%-0.588484-0.0438710.0039891.576237-3.043019
XSP19May23C437.00CALL437.00$23.11 / 170$23.91 / 1700022.728756%0.415159-0.0536980.0039971.5794691.442953
XSP19May23P437.00PUT437.00$54.99 / 119$55.80 / 1190021.244156%-0.584841-0.0440220.0039971.579469-3.021109
XSP19May23C436.00CALL436.00$23.56 / 153$24.36 / 1530022.812936%0.418818-0.0538230.0040051.5825751.454678
XSP19May23P436.00PUT436.00$54.47 / 119$55.28 / 1190021.346737%-0.581182-0.0441690.0040051.582575-2.999169
XSP19May23C435.00CALL435.00$24.02 / 153$24.81 / 1530022.895875%0.422492-0.0539430.0040131.5855561.466432
XSP19May23P435.00PUT435.00$53.95 / 136$54.76 / 1360021.446239%-0.577508-0.0443120.0040131.585556-2.977200
XSP19May23C434.00CALL434.00$24.47 / 153$25.28 / 1530022.983262%0.426181-0.0540600.0040201.5884071.478213
XSP19May23P434.00PUT434.00$53.43 / 136$54.25 / 1360021.544034%-0.573819-0.0444510.0040201.588407-2.955204
XSP19May23C433.00CALL433.00$24.94 / 153$25.74 / 1530023.068632%0.429886-0.0541730.0040271.5911301.490021
XSP19May23P433.00PUT433.00$52.93 / 136$53.74 / 1360021.648928%-0.570114-0.0445860.0040271.591130-2.933180
XSP19May23C432.00CALL432.00$25.41 / 153$26.21 / 1530023.154880%0.433605-0.0542820.0040331.5937201.501855
XSP19May23P432.00PUT432.00$52.42 / 136$53.24 / 1360021.748828%-0.566395-0.0447160.0040331.593720-2.911131
XSP19May23C431.00CALL431.00$25.88 / 153$26.68 / 1530023.238552%0.437339-0.0543860.0040401.5961771.513713
XSP19May23P431.00PUT431.00$51.92 / 136$52.74 / 1360021.847673%-0.562661-0.0448430.0040401.596177-2.889058
XSP19May23C430.00CALL430.00$34.68$26.35 / 153$27.16 / 15301123.322809%0.441087-0.0544860.0040451.5985001.525593
XSP19May23P430.00PUT430.00$51.42 / 136$52.24 / 1360021.947982%-0.558913-0.0449650.0040451.598500-2.866962
XSP19May23C429.00CALL429.00$26.83 / 153$27.64 / 1530023.407662%0.444849-0.0545820.0040511.6006861.537496
XSP19May23P429.00PUT429.00$50.93 / 136$51.75 / 1360022.048413%-0.555151-0.0450830.0040511.600686-2.844844
XSP19May23C428.00CALL428.00$37.00$27.32 / 153$28.13 / 1530123.496245%0.448625-0.0546730.0040561.6027351.549419
XSP19May23P428.00PUT428.00$50.44 / 136$51.26 / 1360022.146744%-0.551375-0.0451970.0040561.602735-2.822706
XSP19May23C427.00CALL427.00$27.80 / 153$28.61 / 1530023.576078%0.452414-0.0547600.0040611.6046441.561362
XSP19May23P427.00PUT427.00$49.95 / 136$50.77 / 1360022.242332%-0.547586-0.0453060.0040611.604644-2.800548
XSP19May23C426.00CALL426.00$28.29 / 153$29.11 / 1530023.662788%0.456217-0.0548430.0040651.6064111.573322
XSP19May23P426.00PUT426.00$49.47 / 136$50.29 / 1360022.341458%-0.543783-0.0454100.0040651.606411-2.778373
XSP19May23C425.00CALL425.00$28.79 / 136$29.60 / 1360023.747028%0.460032-0.0549210.0040701.6080371.585299
XSP19May23P425.00PUT425.00$48.99 / 136$49.81 / 1360022.437891%-0.539968-0.0455110.0040701.608037-2.756181
XSP19May23C424.00CALL424.00$29.29 / 136$30.10 / 1360023.831930%0.463861-0.0549940.0040731.6095191.597291
XSP19May23P424.00PUT424.00$48.52 / 136$49.34 / 1360022.537891%-0.536139-0.0456060.0040731.609519-2.733973
XSP19May23C423.00CALL423.00$29.79 / 136$30.61 / 1360023.916734%0.467701-0.0550630.0040771.6108551.609296
XSP19May23P423.00PUT423.00$48.05 / 136$48.87 / 1360022.635247%-0.532299-0.0456970.0040771.610855-2.711752
XSP19May23C422.00CALL422.00$30.30 / 136$31.11 / 1360024.000037%0.471554-0.0551270.0040801.6120441.621315
XSP19May23P422.00PUT422.00$47.58 / 136$48.40 / 1360022.729991%-0.528446-0.0457830.0040801.612044-2.689519
XSP19May23C421.00CALL421.00$30.81 / 136$31.63 / 1360024.087145%0.475419-0.0551870.0040821.6130851.633344
XSP19May23P421.00PUT421.00$40.50$47.12 / 136$47.94 / 1360122.828359%-0.524581-0.0458650.0040821.613085-2.667275
XSP19May23C420.00CALL420.00$42.00$31.32 / 136$32.14 / 1360124.168764%0.479295-0.0552410.0040851.6139771.645383
XSP19May23P420.00PUT420.00$38.50$46.66 / 136$47.48 / 13601022.923798%-0.520705-0.0459420.0040851.613977-2.645021
XSP19May23C419.00CALL419.00$31.84 / 136$32.66 / 1360024.254200%0.483182-0.0552910.0040861.6147181.657429
XSP19May23P419.00PUT419.00$46.20 / 136$47.02 / 1360023.017150%-0.516818-0.0460140.0040861.614718-2.622759
XSP19May23C418.00CALL418.00$45.00$32.36 / 136$33.18 / 1360124.337270%0.487080-0.0553360.0040881.6153071.669483
XSP19May23C415.00CALL415.00$43.96$33.94 / 136$34.76 / 1360124.584808%0.498837-0.0554420.0040901.6161471.705667
XSP19May23C410.00CALL410.00$47.00$36.63 / 136$37.45 / 1360124.986586%0.518619-0.0555160.0040861.6143941.765962
XSP19May23P410.00PUT410.00$38.19$42.24 / 136$43.05 / 136020023.854608%-0.481381-0.0464380.0040861.614394-2.422288
XSP19May23P405.00PUT405.00$35.00$40.14 / 153$40.95 / 15308824.301294%-0.461403-0.0464930.0040711.608585-2.311108
XSP19May23C400.00CALL400.00$42.24 / 136$43.06 / 1360025.767205%0.558723-0.0552710.0040461.5986141.885765
XSP19May23P400.00PUT400.00$31.22$38.12 / 153$38.92 / 15301024.736940%-0.441277-0.0464140.0040461.598614-2.200333
XSP19May23C395.00CALL395.00$45.16 / 119$45.98 / 1190026.149153%0.578950-0.0549440.0040101.5844031.944837
XSP19May23P395.00PUT395.00$36.17 / 153$36.97 / 1530025.165415%-0.421050-0.0461970.0040101.584403-2.090185
XSP19May23C390.00CALL390.00$48.15 / 119$48.96 / 1190026.520052%0.599224-0.0544770.0039631.5659052.003048
XSP19May23P390.00PUT390.00$34.30 / 170$35.08 / 1700025.584785%-0.400776-0.0458420.0039631.565905-1.980898
XSP19May23C385.00CALL385.00$46.40 / 1$56.40 / 10026.748079%0.619490-0.0538710.0039051.5431082.060159
XSP19May23P385.00PUT385.00$32.49 / 187$33.27 / 1870025.996441%-0.380510-0.0453470.0039051.543108-1.872711
XSP19May23C380.00CALL380.00$49.60 / 1$59.60 / 10027.152923%0.639691-0.0531250.0038371.5160352.115924
XSP19May23P380.00PUT380.00$30.93$30.76 / 187$31.52 / 1870126.401576%-0.360309-0.0447110.0038371.516035-1.765869
XSP19May23C375.00CALL375.00$52.80 / 1$62.80 / 10027.512030%0.659770-0.0522410.0037581.4847482.170094
XSP19May23P375.00PUT375.00$29.10 / 204$29.85 / 2040026.810138%-0.340230-0.0439380.0037581.484748-1.660623
XSP19May23C370.00CALL370.00$56.00 / 1$66.00 / 10027.817327%0.679666-0.0512210.0036681.4493502.222416
XSP19May23P370.00PUT370.00$27.51 / 221$28.25 / 2210027.212849%-0.320334-0.0430290.0036681.449350-1.557225
XSP19May23C365.00CALL365.00$59.40 / 1$69.40 / 10028.210800%0.699318-0.0500700.0035681.4099822.272639
XSP19May23P365.00PUT365.00$25.98 / 238$26.71 / 2380027.609204%-0.300682-0.0419880.0035681.409982-1.455926
XSP19May23C360.00CALL360.00$62.80 / 1$72.80 / 10028.555928%0.718667-0.0487920.0034591.3668312.320512
XSP19May23P360.00PUT360.00$24.53 / 238$25.24 / 2380028.010276%-0.281333-0.0408210.0034591.366831-1.356976
XSP19May23C355.00CALL355.00$66.20 / 1$76.20 / 10028.851236%0.737651-0.0473950.0033411.3201242.365793
XSP19May23P355.00PUT355.00$23.14 / 255$23.84 / 2550028.411116%-0.262349-0.0395340.0033411.320124-1.260620
XSP19May23C350.00CALL350.00$69.80 / 1$79.80 / 10029.244240%0.756211-0.0458860.0032141.2701272.408242
XSP19May23P350.00PUT350.00$20.20$21.82 / 272$22.51 / 2720328.817323%-0.243789-0.0381360.0032141.270127-1.167094
XSP19May23C345.00CALL345.00$73.40 / 1$83.40 / 10029.590058%0.774289-0.0442750.0030801.2171482.447635
XSP19May23P345.00PUT345.00$20.57 / 289$21.24 / 2890029.227917%-0.225711-0.0366360.0030801.217148-1.076625
XSP19May23C340.00CALL340.00$77.00 / 1$87.00 / 10029.887680%0.791830-0.0425730.0029401.1615302.483757
XSP19May23P340.00PUT340.00$16.15$19.38 / 306$20.03 / 3060629.639473%-0.208170-0.0350440.0029401.161530-0.989427
XSP19May23C335.00CALL335.00$80.80 / 1$90.80 / 10030.297164%0.808781-0.0407900.0027931.1036522.516410
XSP19May23P335.00PUT335.00$18.24 / 323$18.88 / 3230030.051297%-0.191219-0.0333730.0027931.103652-0.905697
XSP19May23C330.00CALL330.00$84.40 / 1$94.40 / 10030.489633%0.825093-0.0389410.0026421.0439212.545416
XSP19May23P330.00PUT330.00$15.35$17.17 / 340$17.79 / 3400630.471687%-0.174907-0.0316340.0026421.043921-0.825615
XSP19May23C325.00CALL325.00$88.40 / 1$98.40 / 10030.978003%0.840721-0.0370370.0024870.9827702.570615
XSP19May23P325.00PUT325.00$16.15 / 357$16.76 / 3570030.900769%-0.159279-0.0298410.0024870.982770-0.749340