XSP.IN Option Chain

End of day data from May 10, 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
XSP19May23C500.00CALL500.00$5.25$4.76 / 459$5.29 / 5732218.272635%0.234481-0.0431280.0030411.2447200.837581
XSP19May23C505.00CALL505.00$4.32$4.15 / 493$4.64 / 6161318.121320%0.222550-0.0418450.0029531.2087300.796666
XSP19May23C485.00CALL485.00$8.40$7.21 / 424$7.81 / 4241318.893155%0.273110-0.0468600.0032941.3485820.968878
XSP19May23C480.00CALL480.00$8.98$8.26 / 390$8.88 / 3901119.155101%0.286936-0.0480460.0033741.3812601.015431
XSP19May23C445.00CALL445.00$21.45$19.24 / 237$20.01 / 2371721.571459%0.396563-0.0548670.0038191.5631941.375724
XSP19May23P445.00PUT445.00$56.50$54.20 / 51$64.20 / 511120.507297%-0.603437-0.0450130.0038191.563194-3.158071
XSP19May23P330.00PUT330.00$17.36$16.80 / 407$17.42 / 4071630.370825%-0.178045-0.0332370.0025821.056859-0.844742
XSP19May23P505.00PUT505.00$100.39$97.80 / 1$107.80 / 10215.018098%-0.777450-0.0306630.0029531.208730-4.348428
XSP19May23P500.00PUT500.00$93.40 / 1$103.40 / 10015.365988%-0.765519-0.0320570.0030411.244720-4.256572
XSP19May23C495.00CALL495.00$7.78$5.47 / 425$6.02 / 4250118.449441%0.246883-0.0443950.0031271.2801350.879930
XSP19May23P495.00PUT495.00$89.40 / 1$99.40 / 10016.099294%-0.753117-0.0334350.0031271.280135-4.163281
XSP19May23C490.00CALL490.00$8.96$6.28 / 488$6.86 / 3910118.655554%0.259759-0.0456410.0032121.3148130.923702
XSP19May23P490.00PUT490.00$85.20 / 1$95.20 / 10016.415884%-0.740241-0.0347920.0032121.314813-4.068567
XSP19May23P485.00PUT485.00$81.20 / 1$91.20 / 10016.832443%-0.726890-0.0361210.0032941.348582-3.972450
XSP19May23P480.00PUT480.00$77.40 / 1$87.40 / 10017.325738%-0.713064-0.0374170.0033741.381260-3.874956
XSP19May23C475.00CALL475.00$9.43 / 356$10.09 / 3560019.446257%0.301235-0.0491920.0034511.4126621.063325
XSP19May23P475.00PUT475.00$73.60 / 1$83.60 / 10017.699657%-0.698765-0.0386740.0034511.412662-3.776120
XSP19May23C470.00CALL470.00$10.75 / 339$11.42 / 3390019.765333%0.316002-0.0502920.0035241.4425951.112517
XSP19May23P470.00PUT470.00$70.00 / 51$80.00 / 510018.134901%-0.683998-0.0398850.0035241.442595-3.675987
XSP19May23C465.00CALL465.00$20.60$12.19 / 305$12.88 / 3050220.099050%0.331232-0.0513400.0035931.4708611.162953
XSP19May23P465.00PUT465.00$66.60 / 51$76.60 / 510018.627167%-0.668768-0.0410440.0035931.470861-3.574609
XSP19May23C460.00CALL460.00$13.75 / 288$14.47 / 2880020.444559%0.346915-0.0523280.0036581.4972581.214570
XSP19May23P460.00PUT460.00$63.40 / 51$73.40 / 510019.166386%-0.653085-0.0421430.0036581.497258-3.472050
XSP19May23C459.00CALL459.00$14.08 / 288$14.81 / 2880020.518497%0.350105-0.0525180.0036701.5022951.225029
XSP19May23P459.00PUT459.00$55.29$62.60 / 51$72.60 / 510219.145980%-0.649895-0.0423550.0036701.502295-3.451403
XSP19May23C458.00CALL458.00$14.42 / 288$15.14 / 2880020.589295%0.353313-0.0527050.0036821.5072471.235532
XSP19May23P458.00PUT458.00$54.79$62.00 / 51$72.00 / 510219.267573%-0.646687-0.0425640.0036821.507247-3.430712
XSP19May23C457.00CALL457.00$14.76 / 271$15.49 / 2710020.665448%0.356538-0.0528900.0036941.5121141.246077
XSP19May23P457.00PUT457.00$61.40 / 51$71.40 / 510019.384964%-0.643462-0.0427710.0036941.512114-3.409978
XSP19May23C456.00CALL456.00$15.10 / 271$15.84 / 2710020.733303%0.359781-0.0530710.0037061.5168931.256666
XSP19May23P456.00PUT456.00$60.80 / 51$70.80 / 510019.498308%-0.640219-0.0429740.0037061.516893-3.389201
XSP19May23C455.00CALL455.00$15.45 / 271$16.19 / 2710020.806159%0.363041-0.0532500.0037171.5215821.267295
XSP19May23P455.00PUT455.00$60.20 / 51$70.20 / 510019.607713%-0.636959-0.0431750.0037171.521582-3.368383
XSP19May23C454.00CALL454.00$18.00$15.81 / 271$16.55 / 2710320.882555%0.366318-0.0534260.0037281.5261801.277966
XSP19May23P454.00PUT454.00$59.60 / 51$69.60 / 510019.715025%-0.633682-0.0433730.0037281.526180-3.347524
XSP19May23C453.00CALL453.00$16.17 / 254$16.91 / 2540020.955705%0.369612-0.0535990.0037391.5306851.288677
XSP19May23P453.00PUT453.00$59.00 / 51$69.00 / 510019.813156%-0.630388-0.0435680.0037391.530685-3.326625
XSP19May23C452.00CALL452.00$16.53 / 254$17.28 / 2540021.029121%0.372923-0.0537680.0037501.5350961.299428
XSP19May23P452.00PUT452.00$58.20 / 51$68.20 / 510019.774349%-0.627077-0.0437600.0037501.535096-3.305686
XSP19May23C451.00CALL451.00$16.90 / 254$17.66 / 2540021.106215%0.376251-0.0539350.0037611.5394111.310218
XSP19May23P451.00PUT451.00$57.60 / 51$67.60 / 510019.870582%-0.623749-0.0439490.0037611.539411-3.284708
XSP19May23C450.00CALL450.00$24.46$17.28 / 254$18.04 / 25401021.183618%0.379596-0.0540990.0037711.5436291.321045
XSP19May23P450.00PUT450.00$57.00 / 51$67.00 / 510019.963114%-0.620404-0.0441340.0037711.543629-3.263692
XSP19May23C449.00CALL449.00$17.66 / 254$18.42 / 2540021.258021%0.382957-0.0542590.0037811.5477471.331910
XSP19May23P449.00PUT449.00$56.60 / 51$66.60 / 510020.187306%-0.617043-0.0443170.0037811.547747-3.242639
XSP19May23C448.00CALL448.00$18.05 / 237$18.81 / 2370021.336122%0.386334-0.0544160.0037911.5517641.342811
XSP19May23P448.00PUT448.00$56.00 / 51$66.00 / 510020.272113%-0.613666-0.0444960.0037911.551764-3.221550
XSP19May23C447.00CALL447.00$18.44 / 237$19.20 / 2370021.411282%0.389728-0.0545700.0038001.5556791.353748
XSP19May23P447.00PUT447.00$55.40 / 51$65.40 / 510020.353662%-0.610272-0.0446720.0038001.555679-3.200425
XSP19May23C446.00CALL446.00$18.84 / 237$19.60 / 2370021.488834%0.393137-0.0547200.0038101.5594891.364719
XSP19May23P446.00PUT446.00$54.80 / 51$64.80 / 510020.432033%-0.606863-0.0448440.0038101.559489-3.179265
XSP19May23C444.00CALL444.00$19.65 / 237$20.42 / 2370021.650096%0.400004-0.0550100.0038271.5667921.386762
XSP19May23P444.00PUT444.00$53.60 / 51$63.60 / 510020.579379%-0.599996-0.0451790.0038271.566792-3.136845
XSP19May23C443.00CALL443.00$20.06 / 237$20.83 / 2370021.724247%0.403461-0.0551500.0038361.5702811.397833
XSP19May23P443.00PUT443.00$53.00 / 51$63.00 / 510020.646624%-0.596539-0.0453410.0038361.570281-3.115586
XSP19May23C442.00CALL442.00$20.47 / 220$21.25 / 2200021.802093%0.406933-0.0552860.0038441.5736591.408934
XSP19May23P442.00PUT442.00$57.31 / 169$58.10 / 1690020.915114%-0.593067-0.0454990.0038441.573659-3.094297
XSP19May23C441.00CALL441.00$20.89 / 220$21.67 / 2200021.880095%0.410420-0.0554190.0038521.5769261.420066
XSP19May23P441.00PUT441.00$56.75 / 169$57.55 / 1690021.004152%-0.589580-0.0456540.0038521.576926-3.072977
XSP19May23C440.00CALL440.00$21.32 / 220$22.10 / 2200021.961567%0.413923-0.0555480.0038601.5800791.431227
XSP19May23P440.00PUT440.00$56.21 / 169$57.00 / 1690021.100058%-0.586077-0.0458050.0038601.580079-3.051627
XSP19May23C439.00CALL439.00$21.75 / 220$22.53 / 2200022.040143%0.417440-0.0556730.0038671.5831161.442416
XSP19May23P439.00PUT439.00$55.66 / 169$56.46 / 1690021.192633%-0.582560-0.0459520.0038671.583116-3.030250
XSP19May23C438.00CALL438.00$22.18 / 220$22.97 / 2200022.119102%0.420972-0.0557940.0038751.5860371.453632
XSP19May23P438.00PUT438.00$55.13 / 169$55.92 / 1690021.288453%-0.579028-0.0460960.0038751.586037-3.008845
XSP19May23C437.00CALL437.00$22.62 / 220$23.41 / 2200022.196719%0.424519-0.0559120.0038811.5888401.464875
XSP19May23P437.00PUT437.00$54.59 / 169$55.39 / 1690021.381175%-0.575481-0.0462350.0038811.588840-2.987414
XSP19May23C436.00CALL436.00$23.07 / 220$23.86 / 2200022.281415%0.428079-0.0560250.0038881.5915231.476143
XSP19May23P436.00PUT436.00$54.06 / 169$54.86 / 1690021.474088%-0.571921-0.0463710.0038881.591523-2.965958
XSP19May23C435.00CALL435.00$23.52 / 203$24.31 / 2030022.361334%0.431654-0.0561350.0038941.5940851.487435
XSP19May23P435.00PUT435.00$53.54 / 186$54.34 / 1860021.568508%-0.568346-0.0465030.0038941.594085-2.944478
XSP19May23C434.00CALL434.00$23.97 / 203$24.76 / 2030022.437222%0.435243-0.0562400.0039001.5965241.498750
XSP19May23P434.00PUT434.00$53.02 / 186$53.82 / 1860021.663713%-0.564757-0.0466300.0039001.596524-2.922974
XSP19May23C433.00CALL433.00$24.43 / 203$25.22 / 2030022.520965%0.438845-0.0563420.0039061.5988391.510087
XSP19May23P433.00PUT433.00$52.50 / 186$53.31 / 1860021.757229%-0.561155-0.0467540.0039061.598839-2.901449
XSP19May23C432.00CALL432.00$24.89 / 203$25.69 / 2030022.602421%0.442461-0.0564390.0039111.6010291.521445
XSP19May23P432.00PUT432.00$51.99 / 186$52.80 / 1860021.849754%-0.557539-0.0468730.0039111.601029-2.879903
XSP19May23C431.00CALL431.00$25.36 / 203$26.15 / 2030022.681559%0.446090-0.0565320.0039161.6030911.532823
XSP19May23P431.00PUT431.00$51.49 / 186$52.29 / 1860021.946901%-0.553910-0.0469890.0039161.603091-2.858337
XSP19May23C430.00CALL430.00$34.68$25.83 / 203$26.63 / 20301122.764360%0.449731-0.0566210.0039211.6050251.544219
XSP19May23P430.00PUT430.00$50.98 / 186$51.79 / 1860022.037593%-0.550269-0.0471000.0039211.605025-2.836752
XSP19May23C429.00CALL429.00$26.30 / 203$27.10 / 2030022.841440%0.453386-0.0567060.0039251.6068291.555633
XSP19May23P429.00PUT429.00$50.49 / 186$51.29 / 1860022.132724%-0.546614-0.0472070.0039251.606829-2.815150
XSP19May23C428.00CALL428.00$37.00$26.78 / 203$27.58 / 2030122.922202%0.457053-0.0567860.0039291.6085021.567063
XSP19May23P428.00PUT428.00$49.99 / 186$50.80 / 1860022.225128%-0.542947-0.0473090.0039291.608502-2.793531
XSP19May23C427.00CALL427.00$27.27 / 203$28.07 / 2030023.006641%0.460732-0.0568620.0039331.6100421.578509
XSP19May23P427.00PUT427.00$49.50 / 186$50.31 / 1860022.317956%-0.539268-0.0474070.0039331.610042-2.771898
XSP19May23C426.00CALL426.00$27.75 / 203$28.56 / 2030023.085422%0.464424-0.0569340.0039371.6114481.589968
XSP19May23P426.00PUT426.00$49.01 / 186$49.82 / 1860022.408113%-0.535576-0.0475010.0039371.611448-2.750250
XSP19May23C425.00CALL425.00$28.24 / 203$29.05 / 2030023.164795%0.468127-0.0570010.0039401.6127191.601439
XSP19May23P425.00PUT425.00$48.53 / 186$49.34 / 1860022.501849%-0.531873-0.0475900.0039401.612719-2.728590
XSP19May23C424.00CALL424.00$28.74 / 203$29.54 / 2030023.244773%0.471841-0.0570630.0039421.6138541.612923
XSP19May23P424.00PUT424.00$48.05 / 186$48.86 / 1860022.592958%-0.528159-0.0476750.0039421.613854-2.706919
XSP19May23C423.00CALL423.00$29.24 / 203$30.04 / 2030023.325366%0.475567-0.0571210.0039451.6148501.624416
XSP19May23P423.00PUT423.00$47.58 / 186$48.39 / 1860022.687673%-0.524433-0.0477550.0039451.614850-2.685237
XSP19May23C422.00CALL422.00$29.74 / 186$30.55 / 1860023.406108%0.479304-0.0571750.0039471.6157081.635918
XSP19May23P422.00PUT422.00$47.11 / 186$47.92 / 1860022.779805%-0.520696-0.0478310.0039471.615708-2.663547
XSP19May23C421.00CALL421.00$30.25 / 186$31.05 / 1860023.484983%0.483051-0.0572240.0039491.6164251.647427
XSP19May23P421.00PUT421.00$40.50$46.64 / 186$47.45 / 1860122.870555%-0.516949-0.0479020.0039491.616425-2.641849
XSP19May23C420.00CALL420.00$42.00$30.76 / 186$31.57 / 1860123.567603%0.486809-0.0572680.0039501.6170011.658943
XSP19May23P420.00PUT420.00$38.50$46.18 / 186$46.99 / 18601022.962339%-0.513191-0.0479680.0039501.617001-2.620145
XSP19May23C419.00CALL419.00$31.27 / 186$32.08 / 1860023.644696%0.490577-0.0573070.0039511.6174341.670463
XSP19May23P419.00PUT419.00$45.72 / 186$46.53 / 1860023.053138%-0.509423-0.0480300.0039511.617434-2.598436
XSP19May23C418.00CALL418.00$45.00$31.79 / 186$32.60 / 1860123.725553%0.494355-0.0573420.0039521.6177241.681987
XSP19May23P418.00PUT418.00$42.95$45.26 / 186$46.07 / 1860023.141436%-0.505645-0.0480860.0039521.617724-2.576724
XSP19May23C415.00CALL415.00$43.96$33.36 / 186$34.17 / 1860123.959917%0.505745-0.0574170.0039521.6177181.716566
XSP19May23P415.00PUT415.00$41.70$43.92 / 186$44.72 / 1860023.413146%-0.494255-0.0482280.0039521.617718-2.511580
XSP19May23C410.00CALL410.00$47.00$36.04 / 186$36.85 / 1860124.342648%0.524897-0.0574430.0039451.6147341.774135
XSP19May23P410.00PUT410.00$38.19$41.74 / 186$42.54 / 186020023.855880%-0.475103-0.0483650.0039451.614734-2.403070
XSP19May23C405.00CALL405.00$38.99$38.81 / 186$39.62 / 1860724.723882%0.544225-0.0573420.0039281.6079341.831464
XSP19May23P405.00PUT405.00$35.00$39.63 / 203$40.43 / 20308824.283686%-0.455775-0.0483740.0039281.607934-2.294800
XSP19May23C400.00CALL400.00$41.65 / 186$42.46 / 1860025.090619%0.563687-0.0571100.0039021.5972261.888359
XSP19May23P400.00PUT400.00$31.22$37.61 / 203$38.40 / 20301024.708885%-0.436313-0.0482530.0039021.597226-2.186963
XSP19May23C395.00CALL395.00$44.57 / 186$45.37 / 1860025.453933%0.583237-0.0567450.0038661.5825411.944615
XSP19May23P395.00PUT395.00$35.66 / 220$36.45 / 2200025.124440%-0.416763-0.0479990.0038661.582541-2.079765
XSP19May23C390.00CALL390.00$47.57 / 169$48.37 / 1690025.814998%0.602829-0.0562450.0038201.5638392.000023
XSP19May23P390.00PUT390.00$33.80 / 220$34.57 / 2200025.538082%-0.397171-0.0476090.0038201.563839-1.973416
XSP19May23C385.00CALL385.00$46.00 / 51$56.00 / 510026.141554%0.622413-0.0556090.0037651.5411102.054363
XSP19May23P385.00PUT385.00$32.00 / 237$32.77 / 2370025.943941%-0.377587-0.0470840.0037651.541110-1.868134
XSP19May23C380.00CALL380.00$49.20 / 51$59.20 / 510026.525382%0.641936-0.0548370.0036991.5143762.107412
XSP19May23P380.00PUT380.00$30.93$30.28 / 237$31.03 / 2370126.343248%-0.358064-0.0464230.0036991.514376-1.764144
XSP19May23C375.00CALL375.00$52.40 / 51$62.40 / 510026.862244%0.661346-0.0539310.0036241.4836932.158942
XSP19May23P375.00PUT375.00$28.62 / 254$29.37 / 2540026.742824%-0.338654-0.0456270.0036241.483693-1.661672
XSP19May23C370.00CALL370.00$55.80 / 51$65.80 / 510027.280265%0.680589-0.0528920.0035401.4491512.208725
XSP19May23P370.00PUT370.00$27.05 / 271$27.78 / 2710027.143473%-0.319411-0.0447000.0035401.449151-1.560948
XSP19May23C365.00CALL365.00$59.00 / 51$69.00 / 510027.510597%0.699609-0.0517260.0034471.4108772.256529
XSP19May23P365.00PUT365.00$25.54 / 288$26.26 / 2880027.541040%-0.300391-0.0436440.0034471.410877-1.462202
XSP19May23C360.00CALL360.00$62.40 / 51$72.40 / 510027.827668%0.718351-0.0504370.0033441.3690372.302127
XSP19May23P360.00PUT360.00$24.10 / 305$24.80 / 3050027.936501%-0.281649-0.0424650.0033441.369037-1.365662
XSP19May23C355.00CALL355.00$66.00 / 51$76.00 / 510028.239385%0.736760-0.0490300.0032341.3238322.345296
XSP19May23P355.00PUT355.00$22.72 / 322$23.42 / 3220028.334341%-0.263240-0.0411700.0032341.323832-1.271552
XSP19May23C350.00CALL350.00$69.40 / 51$79.40 / 510028.453076%0.754781-0.0475140.0031161.2755002.385816
XSP19May23P350.00PUT350.00$20.20$21.41 / 339$22.09 / 3390328.732047%-0.245219-0.0397650.0031161.275500-1.180091
XSP19May23C345.00CALL345.00$73.00 / 1$83.00 / 10028.763420%0.772361-0.0458980.0029911.2243142.423478
XSP19May23P345.00PUT345.00$20.17 / 339$20.83 / 3560029.138024%-0.227639-0.0382580.0029911.224314-1.091487
XSP19May23C340.00CALL340.00$76.80 / 1$86.80 / 10029.185365%0.789449-0.0441900.0028601.1705812.458084
XSP19May23P340.00PUT340.00$16.15$18.99 / 356$19.64 / 3560629.546875%-0.210551-0.0366610.0028601.170581-1.005940
XSP19May23C335.00CALL335.00$80.40 / 1$90.40 / 10029.392608%0.805996-0.0424010.0027231.1146412.489447
XSP19May23P335.00PUT335.00$17.87 / 373$18.50 / 3900029.956862%-0.194004-0.0349840.0027231.114641-0.923635
XSP19May23C330.00CALL330.00$84.20 / 1$94.20 / 10029.715167%0.821955-0.0405440.0025821.0568592.517399
XSP19May23C325.00CALL325.00$88.00 / 1$98.00 / 10029.983798%0.837285-0.0386320.0024370.9976252.541786
XSP19May23P325.00PUT325.00$15.79 / 424$16.40 / 4240030.791035%-0.162715-0.0314350.0024370.997625-0.769413