XSP.IN Option Chain

End of day data from May 11, 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
XSP19May23C430.00CALL430.00$23.90$22.88 / 153$23.57 / 20361122.660504%0.422180-0.0545790.0039741.5588641.431638
XSP19May23C325.00CALL325.00$94.76$67.40 / 1$107.40 / 14029.749251%0.821869-0.0396120.0026471.0384352.474898
XSP19May23P390.00PUT390.00$35.31$35.63 / 203$36.31 / 1532024.968276%-0.423134-0.0471120.0039761.559605-2.070815
XSP19May23C505.00CALL505.00$4.48$3.56 / 652$3.96 / 5271218.356290%0.200781-0.0384580.0028501.1178500.708582
XSP19May23C500.00CALL500.00$5.24$4.07 / 616$4.49 / 4931118.468875%0.212125-0.0397630.0029441.1548530.747084
XSP19May23C445.00CALL445.00$18.23$16.79 / 204$17.45 / 2041721.485621%0.369434-0.0523870.0038321.5033051.265179
XSP19May23C405.00CALL405.00$36.78$35.15 / 136$35.86 / 1861724.635159%0.517172-0.0561500.0040481.5877231.720231
XSP19May23C400.00CALL400.00$39.50$37.87 / 136$38.57 / 1861025.012351%0.536930-0.0560980.0040341.5823811.778171
XSP19May23P505.00PUT505.00$100.39$88.20 / 1$128.20 / 10213.251691%-0.799219-0.0274800.0028501.117850-4.423695
XSP19May23P500.00PUT500.00$84.00 / 1$124.00 / 10014.536724%-0.787875-0.0288940.0029441.154853-4.334378
XSP19May23C495.00CALL495.00$7.78$4.66 / 573$5.10 / 4590118.609329%0.223955-0.0410620.0030381.1915570.787078
XSP19May23P495.00PUT495.00$79.60 / 1$119.60 / 10015.030819%-0.776045-0.0303010.0030381.191557-4.243570
XSP19May23C490.00CALL490.00$8.96$5.34 / 531$5.81 / 4250118.781619%0.236277-0.0423480.0031301.2278060.828562
XSP19May23P490.00PUT490.00$75.40 / 1$115.40 / 10015.639813%-0.763723-0.0316960.0031301.227806-4.151271
XSP19May23C485.00CALL485.00$8.40$6.12 / 458$6.62 / 4080418.982094%0.249095-0.0436180.0032211.2634330.871531
XSP19May23P485.00PUT485.00$71.40 / 1$111.40 / 10016.308458%-0.750905-0.0330740.0032211.263433-4.057488
XSP19May23C480.00CALL480.00$8.98$7.02 / 424$7.53 / 3740219.213673%0.262412-0.0448640.0033101.2982620.915969
XSP19May23P480.00PUT480.00$67.40 / 1$107.40 / 10016.804002%-0.737588-0.0344290.0033101.298262-3.962235
XSP19May23C475.00CALL475.00$8.03 / 390$8.57 / 3400019.473545%0.276229-0.0460800.0033961.3321080.961855
XSP19May23P475.00PUT475.00$63.60 / 1$103.60 / 10017.361959%-0.723771-0.0357540.0033961.332108-3.865535
XSP19May23C470.00CALL470.00$9.18 / 373$9.74 / 3230019.768623%0.290546-0.0472610.0034791.3647781.009157
XSP19May23P470.00PUT470.00$59.80 / 1$99.80 / 10017.788880%-0.709454-0.0370440.0034791.364778-3.767417
XSP19May23C465.00CALL465.00$20.60$10.45 / 339$11.03 / 2890220.081891%0.305360-0.0484000.0035591.3960731.057837
XSP19May23P465.00PUT465.00$56.20 / 1$96.20 / 10018.275997%-0.694640-0.0382910.0035591.396073-3.667923
XSP19May23C460.00CALL460.00$11.84 / 322$12.44 / 2720020.408602%0.320664-0.0494890.0036351.4257861.107844
XSP19May23P460.00PUT460.00$52.60 / 1$92.60 / 10018.656063%-0.679336-0.0394890.0036351.425786-3.567101
XSP19May23C459.00CALL459.00$12.14 / 305$12.74 / 2550020.479430%0.323783-0.0497000.0036491.4315201.118000
XSP19May23P459.00PUT459.00$55.29$52.00 / 1$92.00 / 10218.815388%-0.676217-0.0397220.0036491.431520-3.546782
XSP19May23C458.00CALL458.00$12.44 / 305$13.04 / 2550020.546986%0.326922-0.0499090.0036641.4371811.128206
XSP19May23P458.00PUT458.00$54.79$51.40 / 1$91.40 / 10218.969133%-0.673078-0.0399520.0036641.437181-3.526414
XSP19May23C457.00CALL457.00$12.74 / 305$13.35 / 2550020.615054%0.330080-0.0501150.0036781.4427671.138462
XSP19May23P457.00PUT457.00$50.60 / 1$90.60 / 10018.963355%-0.669920-0.0401810.0036781.442767-3.505995
XSP19May23C456.00CALL456.00$13.05 / 305$13.67 / 2550020.687302%0.333256-0.0503190.0036921.4482761.148766
XSP19May23P456.00PUT456.00$50.00 / 51$90.00 / 510019.108314%-0.666744-0.0404060.0036921.448276-3.485528
XSP19May23C455.00CALL455.00$13.36 / 288$13.98 / 2380020.752681%0.336452-0.0505210.0037061.4537061.159119
XSP19May23P455.00PUT455.00$49.40 / 51$89.40 / 510019.248251%-0.663548-0.0406300.0037061.453706-3.465011
XSP19May23C454.00CALL454.00$18.00$13.68 / 288$14.31 / 2380320.825848%0.339667-0.0507200.0037201.4590561.169521
XSP19May23P454.00PUT454.00$48.75 / 1$88.75 / 10019.345928%-0.660333-0.0408510.0037201.459056-3.444447
XSP19May23C453.00CALL453.00$14.01 / 288$14.63 / 2380020.895844%0.342901-0.0509160.0037331.4643241.179969
XSP19May23P453.00PUT453.00$48.00 / 51$88.00 / 510019.365336%-0.657099-0.0410690.0037331.464324-3.423836
XSP19May23C452.00CALL452.00$14.34 / 271$14.97 / 2210020.969881%0.346153-0.0511100.0037461.4695081.190464
XSP19May23P452.00PUT452.00$47.40 / 51$87.40 / 510019.492704%-0.653847-0.0412840.0037461.469508-3.403178
XSP19May23C451.00CALL451.00$14.67 / 271$15.31 / 2210021.041468%0.349424-0.0513010.0037591.4746061.201005
XSP19May23P451.00PUT451.00$46.80 / 51$86.80 / 510019.615686%-0.650576-0.0414970.0037591.474606-3.382474
XSP19May23C450.00CALL450.00$24.46$15.01 / 271$15.65 / 22101021.114321%0.352713-0.0514900.0037721.4796181.211592
XSP19May23P450.00PUT450.00$46.20 / 51$86.20 / 510019.734433%-0.647287-0.0417070.0037721.479618-3.361725
XSP19May23C449.00CALL449.00$15.36 / 271$16.00 / 2210021.185664%0.356021-0.0516750.0037851.4845401.222223
XSP19May23P449.00PUT449.00$45.55 / 1$85.55 / 10019.813153%-0.643979-0.0419140.0037851.484540-3.340931
XSP19May23C448.00CALL448.00$15.71 / 271$16.36 / 2210021.262062%0.359347-0.0518570.0037971.4893721.232898
XSP19May23P448.00PUT448.00$44.95 / 1$84.95 / 10019.924405%-0.640653-0.0421180.0037971.489372-3.320093
XSP19May23C447.00CALL447.00$16.07 / 254$16.71 / 2040021.335142%0.362691-0.0520370.0038091.4941111.243616
XSP19May23P447.00PUT447.00$44.35 / 1$84.35 / 10020.033254%-0.637309-0.0423200.0038091.494111-3.299211
XSP19May23C446.00CALL446.00$16.43 / 204$17.08 / 2040021.411954%0.366054-0.0522130.0038211.4987561.254377
XSP19May23P446.00PUT446.00$43.60 / 51$83.60 / 510020.026917%-0.633946-0.0425180.0038211.498756-3.278288
XSP19May23P445.00PUT445.00$56.50$43.00 / 51$83.00 / 510120.128115%-0.630566-0.0427130.0038321.503305-3.257322
XSP19May23C444.00CALL444.00$17.17 / 204$17.82 / 2040021.563072%0.372832-0.0525570.0038441.5077561.276023
XSP19May23P444.00PUT444.00$42.40 / 51$82.40 / 510020.225405%-0.627168-0.0429050.0038441.507756-3.236316
XSP19May23C443.00CALL443.00$17.54 / 204$18.20 / 2040021.637482%0.376248-0.0527240.0038551.5121081.286906
XSP19May23P443.00PUT443.00$41.80 / 51$81.80 / 510020.318982%-0.623752-0.0430940.0038551.512108-3.215270
XSP19May23C442.00CALL442.00$17.92 / 187$18.59 / 2370021.715684%0.379681-0.0528880.0038661.5163591.297829
XSP19May23P442.00PUT442.00$41.20 / 51$81.20 / 510020.409000%-0.620319-0.0432800.0038661.516359-3.194184
XSP19May23C441.00CALL441.00$18.31 / 187$18.97 / 2370021.790908%0.383131-0.0530490.0038761.5205071.308790
XSP19May23P441.00PUT441.00$40.75 / 1$80.75 / 10020.598020%-0.616869-0.0434620.0038761.520507-3.173060
XSP19May23C440.00CALL440.00$18.70 / 187$19.37 / 2370021.869293%0.386599-0.0532060.0038871.5245501.319789
XSP19May23P440.00PUT440.00$40.15 / 1$80.15 / 10020.680720%-0.613401-0.0436410.0038871.524550-3.151898
XSP19May23C439.00CALL439.00$19.10 / 187$19.77 / 2370021.951822%0.390083-0.0533600.0038971.5284881.330824
XSP19May23P439.00PUT439.00$39.60 / 51$79.60 / 510020.793965%-0.609917-0.0438160.0038971.528488-3.130700
XSP19May23C438.00CALL438.00$19.50 / 187$20.17 / 2370022.027177%0.393585-0.0535100.0039061.5323171.341895
XSP19May23P438.00PUT438.00$39.00 / 51$79.00 / 510020.870131%-0.606415-0.0439880.0039061.532317-3.109466
XSP19May23C437.00CALL437.00$19.90 / 170$20.58 / 2200022.101020%0.397103-0.0536570.0039161.5360371.353001
XSP19May23P437.00PUT437.00$38.40 / 51$78.40 / 510020.942029%-0.602897-0.0441570.0039161.536037-3.088197
XSP19May23C436.00CALL436.00$20.31 / 170$20.99 / 2200022.179193%0.400637-0.0538000.0039251.5396451.364141
XSP19May23P436.00PUT436.00$57.14 / 169$57.84 / 1190020.804501%-0.599363-0.0443210.0039251.539645-3.066894
XSP19May23C435.00CALL435.00$20.73 / 170$21.41 / 2200022.260794%0.404188-0.0539390.0039341.5431401.375314
XSP19May23P435.00PUT435.00$56.59 / 169$57.28 / 1190020.905999%-0.595812-0.0444830.0039341.543140-3.045558
XSP19May23C434.00CALL434.00$21.15 / 170$21.83 / 2200022.339340%0.407755-0.0540750.0039431.5465211.386519
XSP19May23P434.00PUT434.00$56.04 / 169$56.73 / 1190021.000498%-0.592245-0.0446400.0039431.546521-3.024190
XSP19May23C433.00CALL433.00$21.57 / 170$22.26 / 2200022.418219%0.411338-0.0542070.0039511.5497851.397755
XSP19May23P433.00PUT433.00$55.49 / 169$56.18 / 1190021.096028%-0.588662-0.0447940.0039511.549785-3.002792
XSP19May23C432.00CALL432.00$22.00 / 170$22.69 / 2200022.497492%0.414936-0.0543350.0039591.5529311.409021
XSP19May23P432.00PUT432.00$54.95 / 169$55.64 / 1190021.194647%-0.585064-0.0449430.0039591.552931-2.981363
XSP19May23C431.00CALL431.00$22.44 / 170$23.12 / 2200022.575125%0.418550-0.0544590.0039671.5559581.420316
XSP19May23P431.00PUT431.00$54.41 / 169$55.10 / 1190021.289907%-0.581450-0.0450890.0039671.555958-2.959905
XSP19May23P430.00PUT430.00$53.87 / 169$54.57 / 1190021.385209%-0.577820-0.0452310.0039741.558864-2.938420
XSP19May23C429.00CALL429.00$23.32 / 153$24.01 / 2030022.737607%0.425824-0.0546950.0039811.5616461.442987
XSP19May23P429.00PUT429.00$53.34 / 169$54.04 / 1190021.480630%-0.574176-0.0453690.0039811.561646-2.916907
XSP19May23C428.00CALL428.00$37.00$23.77 / 153$24.46 / 2030122.816893%0.429484-0.0548080.0039881.5643041.454362
XSP19May23P428.00PUT428.00$52.82 / 186$53.52 / 1360021.581755%-0.570516-0.0455030.0039881.564304-2.895369
XSP19May23C427.00CALL427.00$24.22 / 153$24.91 / 2030022.897648%0.433158-0.0549160.0039941.5668361.465762
XSP19May23P427.00PUT427.00$52.29 / 186$52.99 / 1360021.668475%-0.566842-0.0456330.0039941.566836-2.873807
XSP19May23C426.00CALL426.00$24.67 / 153$25.37 / 2030022.976633%0.436846-0.0550190.0040001.5692411.477185
XSP19May23P426.00PUT426.00$51.78 / 186$52.48 / 1360021.767952%-0.563154-0.0457590.0040001.569241-2.852221
XSP19May23C425.00CALL425.00$25.13 / 153$25.83 / 2030023.056158%0.440549-0.0551190.0040061.5715161.488630
XSP19May23P425.00PUT425.00$51.26 / 136$51.97 / 1360021.859768%-0.559451-0.0458800.0040061.571516-2.830613
XSP19May23C424.00CALL424.00$25.60 / 153$26.30 / 2030023.139420%0.444265-0.0552150.0040121.5736611.500096
XSP19May23P424.00PUT424.00$50.76 / 136$51.46 / 1360021.959230%-0.555735-0.0459970.0040121.573661-2.808984
XSP19May23C423.00CALL423.00$26.07 / 153$26.77 / 2030023.220042%0.447996-0.0553060.0040171.5756741.511582
XSP19May23P423.00PUT423.00$50.25 / 136$50.96 / 1360022.051617%-0.552004-0.0461100.0040171.575674-2.787335
XSP19May23C422.00CALL422.00$26.54 / 153$27.24 / 2030023.298051%0.451739-0.0553920.0040221.5775531.523087
XSP19May23P422.00PUT422.00$49.75 / 136$50.46 / 1360022.145717%-0.548261-0.0462190.0040221.577553-2.765668
XSP19May23C421.00CALL421.00$27.02 / 153$27.72 / 2030023.379819%0.455496-0.0554750.0040261.5792971.534609
XSP19May23P421.00PUT421.00$40.50$49.26 / 136$49.96 / 1360122.240181%-0.544504-0.0463230.0040261.579297-2.743983
XSP19May23C420.00CALL420.00$42.00$27.50 / 153$28.20 / 2030123.459002%0.459266-0.0555520.0040301.5809041.546147
XSP19May23P420.00PUT420.00$38.50$48.77 / 136$49.47 / 13601022.335027%-0.540734-0.0464220.0040301.580904-2.722282
XSP19May23C419.00CALL419.00$27.98 / 153$28.69 / 2030023.538791%0.463049-0.0556260.0040341.5823741.557700
XSP19May23P419.00PUT419.00$48.28 / 136$48.98 / 1360022.427102%-0.536951-0.0465170.0040341.582374-2.700566
XSP19May23C418.00CALL418.00$45.00$28.47 / 136$29.18 / 1860123.619195%0.466844-0.0556940.0040371.5837041.569266
XSP19May23P418.00PUT418.00$42.95$47.79 / 136$48.50 / 1360022.519607%-0.533156-0.0466080.0040371.583704-2.678837
XSP19May23C415.00CALL415.00$43.96$29.96 / 136$30.67 / 1860123.857426%0.478300-0.0558730.0040451.5868441.604033
XSP19May23P415.00PUT415.00$41.70$46.36 / 136$47.07 / 1360022.796724%-0.521700-0.0468510.0040451.586844-2.613581
XSP19May23C410.00CALL410.00$47.00$32.51 / 136$33.22 / 1860124.248306%0.497615-0.0560740.0040511.5891671.662121
XSP19May23P410.00PUT410.00$38.19$44.05 / 186$44.75 / 136020023.248984%-0.502385-0.0471610.0040511.589167-2.504678
XSP19May23P405.00PUT405.00$35.00$41.82 / 186$42.52 / 13608823.691418%-0.482828-0.0473460.0040481.587723-2.395754
XSP19May23P400.00PUT400.00$31.22$39.68 / 203$40.37 / 15301024.124138%-0.463070-0.0474020.0040341.582381-2.286999
XSP19May23C395.00CALL395.00$40.66 / 136$41.37 / 1860025.378835%0.556844-0.0559120.0040101.5730361.835740
XSP19May23P395.00PUT395.00$37.61 / 203$38.30 / 1530024.548899%-0.443156-0.0473250.0040101.573036-2.178615
XSP19May23C390.00CALL390.00$43.54 / 119$44.25 / 1690025.745067%0.576866-0.0555900.0039761.5596051.892726
XSP19May23C385.00CALL385.00$46.50 / 119$47.20 / 1690026.104176%0.596946-0.0551300.0039311.5420381.948907
XSP19May23P385.00PUT385.00$33.72 / 220$34.39 / 1700025.376511%-0.403054-0.0467600.0039311.542038-1.963819
XSP19May23C380.00CALL380.00$29.60 / 51$69.60 / 510026.273135%0.617030-0.0545300.0038761.5203162.004057
XSP19May23P380.00PUT380.00$30.93$31.88 / 220$32.55 / 1700125.778255%-0.382970-0.0462690.0038761.520316-1.857855
XSP19May23C375.00CALL375.00$32.60 / 51$72.60 / 510026.547841%0.637065-0.0537900.0038101.4944522.057938
XSP19May23P375.00PUT375.00$30.12 / 237$30.78 / 1870026.174799%-0.362935-0.0456380.0038101.494452-1.753158
XSP19May23C370.00CALL370.00$35.80 / 51$75.80 / 510026.905473%0.656992-0.0529120.0037331.4644972.110314
XSP19May23P370.00PUT370.00$28.44 / 254$29.09 / 2040026.576307%-0.343008-0.0448690.0037331.464497-1.649968
XSP19May23C365.00CALL365.00$39.00 / 51$79.00 / 510027.205479%0.676754-0.0518980.0036471.4305402.160942
XSP19May23P365.00PUT365.00$26.83 / 271$27.47 / 2210026.969458%-0.323246-0.0439640.0036471.430540-1.548526
XSP19May23C360.00CALL360.00$42.40 / 51$82.40 / 510027.592813%0.696292-0.0507520.0035501.3927092.209579
XSP19May23P360.00PUT360.00$25.30 / 288$25.93 / 2380027.368684%-0.303708-0.0429260.0035501.392709-1.449074
XSP19May23C355.00CALL355.00$45.80 / 51$85.80 / 510027.928855%0.715545-0.0494790.0034451.3511722.255985
XSP19May23P355.00PUT355.00$23.83 / 288$24.45 / 2380027.760435%-0.284455-0.0417610.0034451.351172-1.351853
XSP19May23C350.00CALL350.00$49.20 / 51$89.20 / 510028.209487%0.734456-0.0480840.0033301.3061362.299924
XSP19May23P350.00PUT350.00$20.20$22.44 / 305$23.05 / 2550328.159655%-0.265544-0.0404760.0033301.306136-1.257100
XSP19May23C345.00CALL345.00$52.80 / 1$92.80 / 10028.591421%0.752965-0.0465770.0032071.2578492.341163
XSP19May23P345.00PUT345.00$21.12 / 322$21.72 / 2720028.565726%-0.247035-0.0390770.0032071.257849-1.165046
XSP19May23C340.00CALL340.00$56.40 / 1$96.40 / 10028.922715%0.771015-0.0449650.0030761.2065962.379483
XSP19May23P340.00PUT340.00$16.15$19.87 / 339$20.45 / 2890628.974391%-0.228985-0.0375740.0030761.206596-1.075911
XSP19May23C335.00CALL335.00$59.80 / 1$99.80 / 10029.034126%0.788550-0.0432590.0029391.1527012.414673
XSP19May23P335.00PUT335.00$18.68 / 356$19.25 / 3060029.384744%-0.211450-0.0359770.0029391.152701-0.989907
XSP19May23C330.00CALL330.00$63.60 / 1$103.60 / 10029.415560%0.805518-0.0414710.0027951.0965182.446538
XSP19May23P330.00PUT330.00$17.36$17.56 / 373$18.11 / 3230729.803021%-0.194482-0.0342970.0027951.096518-0.907227
XSP19May23P325.00PUT325.00$16.49 / 390$17.03 / 3400030.224140%-0.178131-0.0325470.0026471.038435-0.828053