XSP.IN Option Chain

End of day data from May 12, 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
XSP19May23C475.00CALL475.00$7.35$7.32 / 357$7.88 / 3573018.919408%0.275034-0.0461550.0033991.3258050.954369
XSP19May23C470.00CALL470.00$9.22$8.41 / 340$8.99 / 3401019.197907%0.289349-0.0473510.0034831.3585871.001515
XSP19May23C465.00CALL465.00$10.38$9.63 / 306$10.23 / 3061219.503742%0.304163-0.0485060.0035641.3900051.050045
XSP19May23C460.00CALL460.00$11.86$10.97 / 272$11.60 / 2721019.826632%0.319471-0.0496120.0036411.4198531.099908
XSP19May23C459.00CALL459.00$12.01$11.26 / 272$11.89 / 2721019.895891%0.322591-0.0498270.0036551.4256151.110036
XSP19May23C458.00CALL458.00$12.35$11.55 / 272$12.20 / 2721019.969374%0.325731-0.0500390.0036701.4313051.120214
XSP19May23P380.00PUT380.00$34.21$31.65 / 187$32.34 / 1871125.634968%-0.383694-0.0458840.0038901.517206-1.853638
XSP19May23C505.00CALL505.00$4.48$3.17 / 544$3.57 / 5440117.893599%0.199649-0.0384520.0028491.1111540.702123
XSP19May23P505.00PUT505.00$100.39$100.20 / 1$116.20 / 10212.962912%-0.800351-0.0264130.0028491.111154-4.412466
XSP19May23C500.00CALL500.00$5.24$3.63 / 527$4.06 / 5270017.986835%0.210978-0.0397690.0029441.1481890.740446
XSP19May23P500.00PUT500.00$99.00 / 1$109.00 / 10014.355676%-0.789022-0.0278490.0029441.148189-4.323503
XSP19May23C495.00CALL495.00$7.78$4.17 / 493$4.62 / 4930118.107803%0.222793-0.0410800.0030381.1849390.780262
XSP19May23P495.00PUT495.00$94.60 / 1$104.60 / 10014.882928%-0.777207-0.0292790.0030381.184939-4.233047
XSP19May23C490.00CALL490.00$8.96$4.79 / 459$5.27 / 4590118.255348%0.235103-0.0423790.0031311.2212460.821573
XSP19May23P490.00PUT490.00$90.60 / 1$100.60 / 10015.796511%-0.764897-0.0306980.0031311.221246-4.141096
XSP19May23C485.00CALL485.00$8.40$5.52 / 425$6.03 / 4250418.446628%0.247911-0.0436620.0032231.2569460.864372
XSP19May23P485.00PUT485.00$86.40 / 1$96.40 / 10016.212338%-0.752089-0.0321000.0032231.256946-4.047658
XSP19May23C480.00CALL480.00$8.98$6.36 / 391$6.89 / 3910218.665059%0.261221-0.0449230.0033121.2918600.908644
XSP19May23P480.00PUT480.00$82.60 / 1$92.60 / 10016.938347%-0.738779-0.0334800.0033121.291860-3.952747
XSP19May23P475.00PUT475.00$78.60 / 1$88.60 / 10017.291306%-0.724966-0.0348310.0033991.325805-3.856383
XSP19May23P470.00PUT470.00$75.00 / 1$85.00 / 10017.908165%-0.710651-0.0361470.0034831.358587-3.758596
XSP19May23P465.00PUT465.00$71.40 / 1$81.40 / 10018.391107%-0.695837-0.0374210.0035641.390005-3.659427
XSP19May23P460.00PUT460.00$67.80 / 1$77.80 / 10018.768245%-0.680529-0.0386460.0036411.419853-3.558925
XSP19May23P459.00PUT459.00$55.29$67.20 / 1$77.20 / 10218.927235%-0.677409-0.0388840.0036551.425615-3.538669
XSP19May23P458.00PUT458.00$54.79$66.40 / 1$76.40 / 10218.924428%-0.674269-0.0391200.0036701.431305-3.518363
XSP19May23C457.00CALL457.00$11.85 / 272$12.50 / 2720020.039419%0.328890-0.0502490.0036841.4369191.130442
XSP19May23P457.00PUT457.00$65.80 / 1$75.80 / 10019.074345%-0.671110-0.0393540.0036841.436919-3.498007
XSP19May23C456.00CALL456.00$12.15 / 255$12.78 / 2550020.098620%0.332068-0.0504570.0036991.4424581.140720
XSP19May23P456.00PUT456.00$65.20 / 1$75.20 / 10019.219059%-0.667932-0.0395860.0036991.442458-3.477601
XSP19May23C455.00CALL455.00$12.45 / 255$13.09 / 2550020.165806%0.335265-0.0506620.0037131.4479181.151046
XSP19May23P455.00PUT455.00$64.40 / 1$74.40 / 10019.206993%-0.664735-0.0398150.0037131.447918-3.457147
XSP19May23C454.00CALL454.00$18.00$12.77 / 255$13.42 / 2550320.244479%0.338482-0.0508640.0037261.4532981.161421
XSP19May23P454.00PUT454.00$63.80 / 1$73.80 / 10019.343441%-0.661518-0.0400410.0037261.453298-3.436645
XSP19May23C453.00CALL453.00$13.08 / 238$13.74 / 2380020.312423%0.341717-0.0510640.0037401.4585971.171843
XSP19May23P453.00PUT453.00$63.20 / 1$73.20 / 10019.475185%-0.658283-0.0402650.0037401.458597-3.416095
XSP19May23C452.00CALL452.00$13.40 / 238$14.08 / 2380020.388045%0.344971-0.0512620.0037531.4638121.182312
XSP19May23P452.00PUT452.00$62.60 / 1$72.60 / 10019.602401%-0.655029-0.0404860.0037531.463812-3.395497
XSP19May23C451.00CALL451.00$13.73 / 238$14.40 / 2380020.456756%0.348244-0.0514560.0037661.4689421.192828
XSP19May23P451.00PUT451.00$62.00 / 1$72.00 / 10019.725252%-0.651756-0.0407050.0037661.468942-3.374854
XSP19May23C450.00CALL450.00$24.46$14.07 / 238$14.74 / 23801020.533029%0.351536-0.0516480.0037791.4739851.203389
XSP19May23P450.00PUT450.00$61.20 / 1$71.20 / 10019.698483%-0.648464-0.0409200.0037791.473985-3.354165
XSP19May23C449.00CALL449.00$14.41 / 221$15.08 / 2210020.607300%0.354846-0.0518370.0037921.4789401.213995
XSP19May23P449.00PUT449.00$60.60 / 1$70.60 / 10019.814215%-0.645154-0.0411330.0037921.478940-3.333431
XSP19May23C448.00CALL448.00$14.75 / 221$15.43 / 2210020.676985%0.358175-0.0520240.0038051.4838041.224645
XSP19May23P448.00PUT448.00$60.00 / 1$70.00 / 10019.925925%-0.641825-0.0413430.0038051.483804-3.312653
XSP19May23C447.00CALL447.00$15.10 / 221$15.77 / 2210020.748052%0.361521-0.0522070.0038171.4885761.235339
XSP19May23P447.00PUT447.00$59.40 / 1$69.40 / 10020.035449%-0.638479-0.0415500.0038171.488576-3.291831
XSP19May23C446.00CALL446.00$15.46 / 221$16.14 / 2210020.829688%0.364886-0.0523870.0038291.4932541.246076
XSP19May23P446.00PUT446.00$58.80 / 1$68.80 / 10020.135744%-0.635114-0.0417540.0038291.493254-3.270966
XSP19May23C445.00CALL445.00$18.23$15.82 / 204$16.51 / 2040820.907883%0.368270-0.0525640.0038411.4978371.256854
XSP19May23P445.00PUT445.00$56.50$58.20 / 1$68.20 / 10120.236900%-0.631730-0.0419550.0038411.497837-3.250060
XSP19May23C444.00CALL444.00$16.18 / 204$16.88 / 2040020.982775%0.371670-0.0527380.0038521.5023221.267674
XSP19May23P444.00PUT444.00$57.60 / 1$67.60 / 10020.334163%-0.628330-0.0421530.0038521.502322-3.229112
XSP19May23C443.00CALL443.00$16.55 / 204$17.25 / 2040021.057914%0.375089-0.0529090.0038631.5067081.278535
XSP19May23P443.00PUT443.00$57.00 / 1$67.00 / 10020.427725%-0.624911-0.0423480.0038631.506708-3.208124
XSP19May23C442.00CALL442.00$16.93 / 204$17.63 / 2040021.136753%0.378525-0.0530760.0038741.5109931.289435
XSP19May23P442.00PUT442.00$56.40 / 1$66.40 / 10020.517740%-0.621475-0.0425390.0038741.510993-3.187096
XSP19May23C441.00CALL441.00$17.31 / 204$18.02 / 2040021.215863%0.381979-0.0532410.0038851.5151761.300374
XSP19May23P441.00PUT441.00$55.80 / 1$65.80 / 10020.604330%-0.618021-0.0427270.0038851.515176-3.166029
XSP19May23C440.00CALL440.00$17.70 / 187$18.41 / 1870021.295262%0.385450-0.0534020.0038951.5192551.311350
XSP19May23P440.00PUT440.00$55.20 / 1$65.20 / 10020.687596%-0.614550-0.0429120.0038951.519255-3.144925
XSP19May23C439.00CALL439.00$18.09 / 187$18.80 / 1870021.371597%0.388938-0.0535590.0039061.5232271.322364
XSP19May23P439.00PUT439.00$54.60 / 1$64.60 / 10020.767619%-0.611062-0.0430930.0039061.523227-3.123783
XSP19May23C438.00CALL438.00$18.49 / 187$19.20 / 1870021.450216%0.392443-0.0537130.0039161.5270921.333414
XSP19May23P438.00PUT438.00$54.00 / 1$64.00 / 10020.844472%-0.607557-0.0432710.0039161.527092-3.102605
XSP19May23C437.00CALL437.00$18.89 / 187$19.61 / 1870021.534001%0.395965-0.0538640.0039251.5308471.344499
XSP19May23P437.00PUT437.00$53.40 / 1$63.40 / 10020.917720%-0.604035-0.0434460.0039251.530847-3.081392
XSP19May23C436.00CALL436.00$19.30 / 187$20.00 / 1870021.607104%0.399504-0.0540100.0039351.5344921.355618
XSP19May23P436.00PUT436.00$53.00 / 1$63.00 / 10021.124734%-0.600496-0.0436160.0039351.534492-3.060145
XSP19May23C435.00CALL435.00$19.71 / 187$20.44 / 1870021.692323%0.403059-0.0541540.0039441.5380231.366771
XSP19May23P435.00PUT435.00$52.40 / 1$62.40 / 10021.190867%-0.596941-0.0437830.0039441.538023-3.038865
XSP19May23C434.00CALL434.00$20.13 / 170$20.86 / 1700021.774336%0.406630-0.0542930.0039521.5414401.377956
XSP19May23P434.00PUT434.00$55.80 / 119$56.52 / 1190020.830401%-0.593370-0.0439470.0039521.541440-3.017552
XSP19May23C433.00CALL433.00$20.55 / 170$21.25 / 1700021.843279%0.410217-0.0544290.0039611.5447411.389172
XSP19May23P433.00PUT433.00$55.24 / 119$55.97 / 1190020.920421%-0.589783-0.0441060.0039611.544741-2.996208
XSP19May23C432.00CALL432.00$20.97 / 170$21.70 / 1700021.928898%0.413820-0.0545610.0039691.5479241.400419
XSP19May23P432.00PUT432.00$54.70 / 119$55.42 / 1190021.017245%-0.586180-0.0442620.0039691.547924-2.974833
XSP19May23C431.00CALL431.00$21.41 / 170$22.11 / 1700022.004959%0.417439-0.0546890.0039771.5509881.411694
XSP19May23P431.00PUT431.00$54.16 / 119$54.88 / 1190021.113895%-0.582561-0.0444140.0039771.550988-2.953429
XSP19May23C430.00CALL430.00$23.90$21.84 / 170$22.55 / 17001722.084637%0.421073-0.0548130.0039841.5539311.422998
XSP19May23P430.00PUT430.00$53.62 / 119$54.35 / 1190021.210493%-0.578927-0.0445620.0039841.553931-2.931997
XSP19May23C429.00CALL429.00$22.28 / 170$23.03 / 1700022.176389%0.424723-0.0549330.0039921.5567511.434330
XSP19May23P429.00PUT429.00$53.09 / 119$53.81 / 1190021.303873%-0.575277-0.0447060.0039921.556751-2.910538
XSP19May23C428.00CALL428.00$37.00$22.73 / 170$23.44 / 1700122.248376%0.428387-0.0550490.0039991.5594461.445687
XSP19May23P428.00PUT428.00$52.51 / 136$53.28 / 1360021.381135%-0.571613-0.0448450.0039991.559446-2.889053
XSP19May23C427.00CALL427.00$23.18 / 153$23.89 / 1530022.328644%0.432066-0.0551610.0040051.5620161.457069
XSP19May23P427.00PUT427.00$52.03 / 136$52.76 / 1360021.489380%-0.567934-0.0449810.0040051.562016-2.867543
XSP19May23C426.00CALL426.00$23.63 / 153$24.35 / 1530022.413078%0.435760-0.0552690.0040111.5644581.468475
XSP19May23P426.00PUT426.00$51.51 / 136$52.24 / 1360021.584922%-0.564240-0.0451130.0040111.564458-2.846009
XSP19May23C425.00CALL425.00$24.09 / 153$24.81 / 1530022.492341%0.439468-0.0553720.0040171.5667721.479903
XSP19May23P425.00PUT425.00$51.00 / 136$51.73 / 1360021.681994%-0.560532-0.0452400.0040171.566772-2.824453
XSP19May23C424.00CALL424.00$24.55 / 153$25.31 / 1530022.584173%0.443190-0.0554710.0040231.5689551.491353
XSP19May23P424.00PUT424.00$50.49 / 136$51.22 / 1360021.774861%-0.556810-0.0453630.0040231.568955-2.802875
XSP19May23C423.00CALL423.00$25.02 / 153$25.78 / 1530022.666838%0.446926-0.0555660.0040281.5710051.502823
XSP19May23P423.00PUT423.00$49.98 / 136$50.71 / 1360021.869188%-0.553074-0.0454820.0040281.571005-2.781277
XSP19May23C422.00CALL422.00$25.50 / 153$26.22 / 1530022.740405%0.450675-0.0556570.0040331.5729221.514312
XSP19May23P422.00PUT422.00$49.48 / 136$50.21 / 1360021.963357%-0.549325-0.0455960.0040331.572922-2.759660
XSP19May23C421.00CALL421.00$25.97 / 153$26.72 / 1530022.827246%0.454438-0.0557430.0040381.5747051.525819
XSP19May23P421.00PUT421.00$40.50$48.94 / 136$49.72 / 1360122.045945%-0.545562-0.0457060.0040381.574705-2.738026
XSP19May23C420.00CALL420.00$42.00$26.45 / 153$27.18 / 1530122.901852%0.458214-0.0558250.0040421.5763501.537342
XSP19May23P420.00PUT420.00$38.50$48.49 / 136$49.23 / 13601022.154427%-0.541786-0.0458120.0040421.576350-2.716375
XSP19May23C419.00CALL419.00$26.94 / 153$27.70 / 1530022.996066%0.462003-0.0559020.0040461.5778581.548881
XSP19May23P419.00PUT419.00$48.00 / 136$48.74 / 1360022.247320%-0.537997-0.0459130.0040461.577858-2.694708
XSP19May23C418.00CALL418.00$45.00$27.42 / 153$28.19 / 1530123.074915%0.465804-0.0559740.0040491.5792261.560433
XSP19May23P418.00PUT418.00$42.95$47.52 / 136$48.25 / 1360022.340610%-0.534196-0.0460090.0040491.579226-2.673028
XSP19May23C415.00CALL415.00$43.96$28.91 / 136$29.64 / 1360123.305370%0.477280-0.0561640.0040581.5824821.595160
XSP19May23P415.00PUT415.00$41.70$46.09 / 136$46.82 / 1360022.619883%-0.522720-0.0462700.0040581.582482-2.607917
XSP19May23C410.00CALL410.00$47.00$31.47 / 136$32.20 / 1360123.707882%0.496629-0.0563840.0040641.5849961.653189
XSP19May23P410.00PUT410.00$38.19$43.77 / 136$44.51 / 136020023.075074%-0.503371-0.0466090.0040641.584996-2.499249
XSP19May23C405.00CALL405.00$36.78$34.11 / 136$34.89 / 1360824.114630%0.516224-0.0564790.0040611.5837421.711250
XSP19May23P405.00PUT405.00$35.00$41.51 / 136$42.28 / 13608823.510270%-0.483776-0.0468240.0040611.583742-2.390549
XSP19May23C400.00CALL400.00$39.50$36.84 / 136$37.62 / 1360124.499866%0.536023-0.0564440.0040481.5785871.769150
XSP19May23P400.00PUT400.00$31.22$39.37 / 153$40.13 / 15301023.946450%-0.463977-0.0469080.0040481.578587-2.282009
XSP19May23C395.00CALL395.00$39.65 / 136$40.43 / 1360024.880991%0.555979-0.0562760.0040241.5694231.826688
XSP19May23P395.00PUT395.00$37.35 / 153$38.07 / 1530024.389277%-0.444021-0.0468590.0040241.569423-2.173831
XSP19May23C390.00CALL390.00$42.54 / 136$43.32 / 1360025.253481%0.576046-0.0559710.0039901.5561681.883652
XSP19May23P390.00PUT390.00$35.31$35.37 / 153$36.09 / 1530224.812332%-0.423954-0.0466740.0039901.556168-2.066228
XSP19May23C385.00CALL385.00$45.51 / 119$46.24 / 1190025.604691%0.596173-0.0555270.0039451.5387691.939820
XSP19May23P385.00PUT385.00$33.44 / 170$34.18 / 1700025.217295%-0.403827-0.0463490.0039451.538769-1.959421
XSP19May23C380.00CALL380.00$44.20 / 1$54.20 / 10026.149307%0.616306-0.0549430.0038901.5172061.994963
XSP19May23C375.00CALL375.00$47.40 / 1$57.40 / 10026.559721%0.636390-0.0542180.0038241.4914932.048847
XSP19May23P375.00PUT375.00$29.90 / 187$30.59 / 1870026.040829%-0.363610-0.0452780.0038241.491493-1.749115
XSP19May23C370.00CALL370.00$50.40 / 1$60.40 / 10026.785373%0.656368-0.0533540.0037481.4616792.101232
XSP19May23P370.00PUT370.00$28.19 / 204$28.90 / 2040026.431223%-0.343632-0.0445330.0037481.461679-1.646090
XSP19May23C365.00CALL365.00$53.60 / 1$63.60 / 10027.086547%0.676182-0.0523530.0036611.4278522.151875
XSP19May23P365.00PUT365.00$26.62 / 221$27.29 / 2210026.839929%-0.323818-0.0436520.0036611.427852-1.544808
XSP19May23C360.00CALL360.00$57.00 / 1$67.00 / 10027.475168%0.695771-0.0512190.0035641.3901402.200533
XSP19May23P360.00PUT360.00$25.09 / 238$25.75 / 2380027.237493%-0.304229-0.0426360.0035641.390140-1.445510
XSP19May23C355.00CALL355.00$60.40 / 1$70.40 / 10027.812159%0.715076-0.0499560.0034581.3487112.246966
XSP19May23P355.00PUT355.00$23.63 / 238$24.27 / 2380027.630831%-0.284924-0.0414930.0034581.348711-1.348437
XSP19May23C350.00CALL350.00$63.80 / 1$73.80 / 10028.094620%0.734037-0.0485710.0033431.3037722.290935
XSP19May23P350.00PUT350.00$20.20$22.24 / 255$22.87 / 2550328.028822%-0.265963-0.0402270.0033431.303772-1.253829
XSP19May23C345.00CALL345.00$67.40 / 1$77.40 / 10028.475836%0.752596-0.0470720.0032191.2555712.332210
XSP19May23P345.00PUT345.00$20.91 / 272$21.54 / 2720028.427104%-0.247404-0.0388470.0032191.255571-1.161915
XSP19May23C340.00CALL340.00$71.00 / 1$81.00 / 10028.807874%0.770694-0.0454670.0030881.2043962.370568
XSP19May23P340.00PUT340.00$16.15$19.67 / 289$20.27 / 2890628.837037%-0.229306-0.0373620.0030881.204396-1.072917
XSP19May23C335.00CALL335.00$74.60 / 1$84.60 / 10029.082049%0.788276-0.0437680.0029501.1505682.405798
XSP19May23P335.00PUT335.00$18.48 / 306$19.07 / 3060029.243368%-0.211724-0.0357810.0029501.150568-0.987047
XSP19May23C330.00CALL330.00$78.20 / 1$88.20 / 10029.299476%0.805288-0.0419840.0028061.0944452.437705
XSP19May23P330.00PUT330.00$17.36$17.34 / 323$17.92 / 3230729.644856%-0.194712-0.0341170.0028061.094445-0.904501
XSP19May23C325.00CALL325.00$94.76$82.00 / 1$92.00 / 10229.632972%0.821682-0.0401290.0026571.0364142.466110
XSP19May23P325.00PUT325.00$16.27 / 357$16.84 / 3570030.060584%-0.178318-0.0323810.0026571.036414-0.825457
XSP19May23C200.00CALL200.00$187.00 / 1$203.00 / 10027.687984%0.997920-0.0056110.0000670.0261062.016569
XSP19May23P200.00PUT200.00$3.05 / 765$3.28 / 7650043.694230%-0.002080-0.0008430.0000670.026106-0.009011