XSP.IN Option Chain

End of day data from May 13, 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
XSP19May23C438.00CALL438.00$22.15$22.06 / 170$22.78 / 22034021.446553%0.428056-0.0561580.0039381.5942001.477145
XSP19May23C405.00CALL405.00$38.65$38.93 / 136$39.69 / 18634824.005085%0.553681-0.0574800.0039671.6059311.861411
XSP19May23P325.00PUT325.00$15.00$14.40 / 374$14.94 / 4246030.099463%-0.153026-0.0299000.0023710.959822-0.718440
XSP19May23C505.00CALL505.00$4.48$3.88 / 493$4.32 / 4930117.453467%0.224803-0.0421090.0030081.2177320.804487
XSP19May23P505.00PUT505.00$100.39$79.92 / 1$119.92 / 10214.455849%-0.775197-0.0297030.0030081.217732-4.295109
XSP19May23C500.00CALL500.00$5.24$4.48 / 459$4.95 / 4590017.599977%0.237029-0.0434160.0030981.2542780.846411
XSP19May23P500.00PUT500.00$75.66 / 1$115.66 / 10015.022689%-0.762971-0.0311320.0030981.254278-4.202693
XSP19May23C495.00CALL495.00$7.78$5.18 / 425$5.68 / 4250117.780431%0.249739-0.0447060.0031871.2901890.889813
XSP19May23P495.00PUT495.00$71.50 / 1$111.50 / 10015.539348%-0.750261-0.0325450.0031871.290189-4.108800
XSP19May23C490.00CALL490.00$8.96$5.99 / 391$6.51 / 4880117.987739%0.262937-0.0459720.0032741.3252910.934677
XSP19May23P490.00PUT490.00$67.45 / 1$107.45 / 10016.025514%-0.737063-0.0339340.0032741.325291-4.013445
XSP19May23C485.00CALL485.00$8.40$6.92 / 374$7.47 / 4670418.232915%0.276623-0.0472090.0033581.3594010.980982
XSP19May23P485.00PUT485.00$63.51 / 1$103.51 / 10016.488635%-0.723377-0.0352950.0033581.359401-3.916649
XSP19May23C480.00CALL480.00$8.98$7.97 / 340$8.54 / 4250218.495243%0.290796-0.0484110.0034391.3923291.028696
XSP19May23P480.00PUT480.00$59.68 / 1$99.68 / 10016.926333%-0.709204-0.0366190.0034391.392329-3.818444
XSP19May23C475.00CALL475.00$7.35$9.15 / 306$9.75 / 3560318.786769%0.305454-0.0495710.0035171.4238771.077779
XSP19May23P475.00PUT475.00$55.99 / 1$95.99 / 10017.374461%-0.694546-0.0379020.0035171.423877-3.718870
XSP19May23C470.00CALL470.00$9.22$10.48 / 289$11.09 / 3390119.106247%0.320590-0.0506820.0035911.4538431.128183
XSP19May23P470.00PUT470.00$52.42 / 1$92.42 / 10017.805703%-0.679410-0.0391350.0035911.453843-3.617975
XSP19May23C465.00CALL465.00$10.38$11.93 / 255$12.57 / 3050319.440689%0.336197-0.0517360.0036611.4820181.179848
XSP19May23P465.00PUT465.00$49.00 / 2$89.00 / 20018.253293%-0.663803-0.0403130.0036611.482018-3.515819
XSP19May23C460.00CALL460.00$11.86$13.52 / 238$14.17 / 2880119.787233%0.352266-0.0527280.0037261.5081911.232704
XSP19May23P460.00PUT460.00$45.74 / 1$85.74 / 10018.719957%-0.647734-0.0414270.0037261.508191-3.412472
XSP19May23C459.00CALL459.00$12.01$13.85 / 238$14.51 / 2880119.858155%0.355534-0.0529180.0037381.5131671.243412
XSP19May23P459.00PUT459.00$55.29$45.10 / 2$85.10 / 20218.810254%-0.644466-0.0416420.0037381.513167-3.391666
XSP19May23C458.00CALL458.00$12.35$14.19 / 221$14.85 / 2710119.930265%0.358819-0.0531050.0037501.5180521.254163
XSP19May23P458.00PUT458.00$54.79$44.47 / 1$84.47 / 10218.903897%-0.641181-0.0418540.0037501.518052-3.370817
XSP19May23C457.00CALL457.00$14.53 / 221$15.20 / 2710020.003181%0.362123-0.0532890.0037621.5228461.264957
XSP19May23P457.00PUT457.00$43.80 / 2$83.80 / 510018.965516%-0.637877-0.0420620.0037621.522846-3.349924
XSP19May23C456.00CALL456.00$14.88 / 221$15.55 / 2710020.070921%0.365444-0.0534710.0037731.5275451.275794
XSP19May23P456.00PUT456.00$43.22 / 1$83.22 / 10019.087280%-0.634556-0.0422680.0037731.527545-3.328989
XSP19May23C455.00CALL455.00$15.24 / 221$15.91 / 2710020.147044%0.368782-0.0536490.0037851.5321501.286672
XSP19May23P455.00PUT455.00$42.61 / 1$82.61 / 10019.185475%-0.631218-0.0424710.0037851.532150-3.308013
XSP19May23C454.00CALL454.00$18.00$15.59 / 204$16.28 / 2540320.219767%0.372138-0.0538240.0037961.5366571.297591
XSP19May23P454.00PUT454.00$42.00 / 2$82.00 / 20019.274409%-0.627862-0.0426710.0037961.536657-3.286995
XSP19May23C453.00CALL453.00$15.96 / 204$16.64 / 2540020.292616%0.375511-0.0539960.0038071.5410651.308550
XSP19May23P453.00PUT453.00$41.39 / 1$81.39 / 10019.364355%-0.624489-0.0428670.0038071.541065-3.265938
XSP19May23C452.00CALL452.00$16.33 / 204$17.02 / 2540020.369014%0.378901-0.0541650.0038171.5453731.319549
XSP19May23P452.00PUT452.00$40.79 / 1$80.79 / 10019.457353%-0.621099-0.0430610.0038171.545373-3.244842
XSP19May23C451.00CALL451.00$16.71 / 204$17.39 / 2540020.442244%0.382307-0.0543310.0038281.5495791.330585
XSP19May23P451.00PUT451.00$40.20 / 2$80.20 / 20019.553443%-0.617693-0.0432510.0038281.549579-3.223707
XSP19May23C450.00CALL450.00$24.46$17.09 / 187$17.78 / 23701020.519053%0.385731-0.0544930.0038381.5536811.341660
XSP19May23P450.00PUT450.00$39.61 / 1$79.61 / 10019.645911%-0.614269-0.0434380.0038381.553681-3.202534
XSP19May23C449.00CALL449.00$17.47 / 187$18.17 / 2370020.592778%0.389171-0.0546520.0038481.5576771.352771
XSP19May23P449.00PUT449.00$39.02 / 1$79.02 / 10019.734882%-0.610829-0.0436210.0038481.557677-3.181325
XSP19May23C448.00CALL448.00$17.86 / 187$18.56 / 2370020.666783%0.392627-0.0548070.0038571.5615661.363917
XSP19May23P448.00PUT448.00$38.40 / 2$78.40 / 510019.800481%-0.607373-0.0438010.0038571.561566-3.160080
XSP19May23C447.00CALL447.00$18.26 / 187$18.96 / 2370020.744001%0.396100-0.0549590.0038671.5653471.375099
XSP19May23P447.00PUT447.00$37.86 / 1$77.86 / 10019.915987%-0.603900-0.0439770.0038671.565347-3.138800
XSP19May23C446.00CALL446.00$18.66 / 187$19.37 / 2370020.819930%0.399589-0.0551070.0038761.5690161.386314
XSP19May23P446.00PUT446.00$37.29 / 1$77.29 / 10020.008149%-0.600411-0.0441500.0038761.569016-3.117487
XSP19May23C445.00CALL445.00$18.23$19.07 / 187$19.78 / 2370820.901855%0.403094-0.0552520.0038851.5725741.397563
XSP19May23P445.00PUT445.00$56.50$36.73 / 1$76.73 / 10120.102811%-0.596906-0.0443190.0038851.572574-3.096140
XSP19May23C444.00CALL444.00$19.48 / 170$20.19 / 2200020.973630%0.406614-0.0553930.0038931.5760181.408844
XSP19May23P444.00PUT444.00$36.16 / 1$76.16 / 10020.191659%-0.593386-0.0444850.0038931.576018-3.074761
XSP19May23C443.00CALL443.00$19.90 / 170$20.61 / 2200021.053152%0.410150-0.0555300.0039011.5793461.420156
XSP19May23P443.00PUT443.00$55.26 / 169$56.00 / 1190020.298990%-0.589850-0.0446470.0039011.579346-3.053351
XSP19May23C442.00CALL442.00$20.32 / 170$21.04 / 2200021.132668%0.413701-0.0556630.0039091.5825571.431497
XSP19May23P442.00PUT442.00$54.71 / 169$55.45 / 1190020.388332%-0.586299-0.0448050.0039091.582557-3.031911
XSP19May23C441.00CALL441.00$20.75 / 170$21.46 / 2200021.209079%0.417268-0.0557930.0039171.5856501.442868
XSP19May23P441.00PUT441.00$54.16 / 169$54.91 / 1190020.481326%-0.582732-0.0449590.0039171.585650-3.010442
XSP19May23C440.00CALL440.00$21.18 / 170$21.90 / 2200021.288896%0.420849-0.0559190.0039241.5886221.454267
XSP19May23P440.00PUT440.00$53.62 / 169$54.37 / 1190020.574139%-0.579151-0.0451090.0039241.588622-2.988944
XSP19May23C439.00CALL439.00$21.62 / 170$22.34 / 2200021.368961%0.424445-0.0560410.0039311.5914721.465693
XSP19May23P439.00PUT439.00$53.08 / 169$53.83 / 1190020.663687%-0.575555-0.0452560.0039311.591472-2.967420
XSP19May23P438.00PUT438.00$52.55 / 169$53.30 / 1190020.756471%-0.571944-0.0453980.0039381.594200-2.945870
XSP19May23C437.00CALL437.00$22.50 / 153$23.23 / 2030021.522484%0.431681-0.0562720.0039441.5968021.488622
XSP19May23P437.00PUT437.00$52.02 / 169$52.77 / 1190020.846168%-0.568319-0.0455360.0039441.596802-2.924295
XSP19May23C436.00CALL436.00$22.95 / 153$23.68 / 2030021.601549%0.435320-0.0563820.0039511.5992771.500122
XSP19May23P436.00PUT436.00$51.50 / 169$52.25 / 1690020.941056%-0.564680-0.0456710.0039511.599277-2.902697
XSP19May23C435.00CALL435.00$23.41 / 153$24.14 / 2030021.682529%0.438973-0.0564870.0039561.6016251.511645
XSP19May23P435.00PUT435.00$50.98 / 186$51.73 / 1860021.028649%-0.561027-0.0458010.0039561.601625-2.881076
XSP19May23C434.00CALL434.00$23.87 / 153$24.60 / 2030021.759710%0.442639-0.0565880.0039621.6038431.523189
XSP19May23P434.00PUT434.00$50.47 / 186$51.22 / 1860021.122654%-0.557361-0.0459260.0039621.603843-2.859433
XSP19May23C433.00CALL433.00$24.33 / 153$25.07 / 2030021.841760%0.446319-0.0566850.0039671.6059301.534754
XSP19May23P433.00PUT433.00$49.96 / 186$50.71 / 1860021.212395%-0.553681-0.0460480.0039671.605930-2.837771
XSP19May23C432.00CALL432.00$24.80 / 153$25.54 / 2030021.920262%0.450012-0.0567780.0039721.6078851.546337
XSP19May23P432.00PUT432.00$49.45 / 186$50.21 / 1860021.301618%-0.549988-0.0461650.0039721.607885-2.816089
XSP19May23C431.00CALL431.00$25.28 / 153$26.01 / 2030022.000195%0.453718-0.0568660.0039761.6097061.557938
XSP19May23P431.00PUT431.00$48.95 / 186$49.71 / 1860021.395800%-0.546282-0.0462780.0039761.609706-2.794389
XSP19May23C430.00CALL430.00$23.90$25.75 / 153$26.49 / 20301722.077454%0.457437-0.0569500.0039801.6113921.569556
XSP19May23P430.00PUT430.00$48.46 / 186$49.21 / 1860021.486437%-0.542563-0.0463860.0039801.611392-2.772673
XSP19May23C429.00CALL429.00$26.24 / 153$26.97 / 2030022.158290%0.461168-0.0570290.0039841.6129411.581190
XSP19May23P429.00PUT429.00$47.97 / 186$48.72 / 1860021.578148%-0.538832-0.0464900.0039841.612941-2.750942
XSP19May23C428.00CALL428.00$37.00$26.72 / 153$27.46 / 2030122.236485%0.464911-0.0571040.0039881.6143511.592837
XSP19May23P428.00PUT428.00$47.48 / 186$48.23 / 1860021.667092%-0.535089-0.0465900.0039881.614351-2.729196
XSP19May23C427.00CALL427.00$27.21 / 136$27.95 / 1860022.315168%0.468666-0.0571750.0039911.6156231.604497
XSP19May23P427.00PUT427.00$46.99 / 186$47.75 / 1860021.756411%-0.531334-0.0466850.0039911.615623-2.707438
XSP19May23C426.00CALL426.00$27.71 / 136$28.45 / 1860022.397453%0.472433-0.0572400.0039941.6167531.616169
XSP19May23P426.00PUT426.00$46.52 / 186$47.27 / 1860021.849224%-0.527567-0.0467750.0039941.616753-2.685668
XSP19May23C425.00CALL425.00$28.20 / 136$28.95 / 1860022.474051%0.476211-0.0573010.0039961.6177421.627850
XSP19May23P425.00PUT425.00$46.04 / 186$46.79 / 1860021.936242%-0.523789-0.0468600.0039961.617742-2.663888
XSP19May23C424.00CALL424.00$28.71 / 136$29.45 / 1860022.554277%0.480000-0.0573580.0039981.6185871.639541
XSP19May23P424.00PUT424.00$45.57 / 186$46.32 / 1860022.026793%-0.520000-0.0469410.0039981.618587-2.642100
XSP19May23C423.00CALL423.00$29.21 / 136$29.96 / 1860022.633817%0.483799-0.0574090.0040001.6192881.651239
XSP19May23P423.00PUT423.00$45.10 / 186$45.85 / 1860022.115041%-0.516201-0.0470170.0040001.619288-2.620304
XSP19May23C422.00CALL422.00$29.72 / 136$30.47 / 1860022.709973%0.487610-0.0574560.0040011.6198421.662943
XSP19May23P422.00PUT422.00$44.64 / 186$45.39 / 1860022.203919%-0.512390-0.0470890.0040011.619842-2.598501
XSP19May23C421.00CALL421.00$30.24 / 136$30.99 / 1860022.791936%0.491430-0.0574980.0040021.6202501.674651
XSP19May23P421.00PUT421.00$40.50$44.18 / 186$44.93 / 1860122.294888%-0.508570-0.0471550.0040021.620250-2.576695
XSP19May23C420.00CALL420.00$42.00$30.76 / 136$31.50 / 1860122.868302%0.495260-0.0575350.0040031.6205101.686363
XSP19May23P420.00PUT420.00$38.50$43.72 / 186$44.47 / 18601022.381235%-0.504740-0.0472170.0040031.620510-2.554885
XSP19May23C419.00CALL419.00$31.28 / 136$32.03 / 1860022.948348%0.499100-0.0575670.0040031.6206201.698077
XSP19May23P419.00PUT419.00$43.27 / 186$44.02 / 1860022.471193%-0.500900-0.0472740.0040031.620620-2.533073
XSP19May23C418.00CALL418.00$45.00$31.80 / 136$32.55 / 1860123.022830%0.502949-0.0575940.0040031.6205801.709791
XSP19May23P418.00PUT418.00$42.95$42.82 / 186$43.57 / 1860022.558608%-0.497051-0.0473250.0040031.620580-2.511261
XSP19May23C415.00CALL415.00$43.96$33.40 / 136$34.15 / 1860123.256250%0.514549-0.0576460.0040011.6195461.744920
XSP19May23P415.00PUT415.00$41.70$41.50 / 186$42.24 / 1860022.821222%-0.485451-0.0474500.0040011.619546-2.445837
XSP19May23C410.00CALL410.00$47.00$36.12 / 136$36.88 / 1860123.633218%0.534037-0.0576290.0039891.6147221.803334
XSP19May23P410.00PUT410.00$38.19$39.35 / 186$40.10 / 186020023.249031%-0.465963-0.0475560.0039891.614722-2.336931
XSP19May23P405.00PUT405.00$35.00$37.30 / 203$38.03 / 20308823.671526%-0.446319-0.0475300.0039671.605931-2.228364
XSP19May23C400.00CALL400.00$39.50$41.83 / 136$42.58 / 1860124.370809%0.573435-0.0571970.0039351.5930901.918943
XSP19May23P400.00PUT400.00$31.22$35.32 / 203$36.05 / 20301024.083649%-0.426565-0.0473700.0039351.593090-2.120341
XSP19May23C395.00CALL395.00$44.80 / 119$45.55 / 1690024.728458%0.593252-0.0567760.0038931.5761461.975715
XSP19May23P395.00PUT395.00$33.43 / 220$34.15 / 2200024.494689%-0.406748-0.0470720.0038931.576146-2.013077
XSP19May23C390.00CALL390.00$47.85 / 119$48.60 / 1690025.081545%0.613080-0.0562170.0038411.5550762.031507
XSP19May23P390.00PUT390.00$35.31$31.61 / 220$32.32 / 2200224.895505%-0.386920-0.0466360.0038411.555076-1.906795
XSP19May23C385.00CALL385.00$31.18 / 1$71.18 / 10025.317025%0.632867-0.0555190.0037791.5298902.086089
XSP19May23P385.00PUT385.00$29.87 / 187$30.57 / 2370025.294003%-0.367133-0.0460610.0037791.529890-1.801721
XSP19May23C380.00CALL380.00$34.36 / 1$74.36 / 10025.645815%0.652560-0.0546840.0037071.5006302.139229
XSP19May23P380.00PUT380.00$34.21$28.21 / 204$28.90 / 2540225.694904%-0.347440-0.0453480.0037071.500630-1.698090
XSP19May23C375.00CALL375.00$37.62 / 1$77.62 / 10025.973025%0.672101-0.0537130.0036251.4673782.190692
XSP19May23P375.00PUT375.00$26.62 / 204$27.30 / 2540026.090316%-0.327899-0.0445000.0036251.467378-1.596136
XSP19May23C370.00CALL370.00$40.95 / 1$80.95 / 10026.294537%0.691435-0.0526090.0035331.4302512.240241
XSP19May23P370.00PUT370.00$25.10 / 221$25.76 / 2710026.479690%-0.308565-0.0435190.0035331.430251-1.496096
XSP19May23C365.00CALL365.00$44.37 / 1$84.37 / 10026.625991%0.710505-0.0513780.0034321.3894062.287641
XSP19May23P365.00PUT365.00$23.65 / 238$24.30 / 2880026.871815%-0.289495-0.0424110.0034321.389406-1.398205
XSP19May23C360.00CALL360.00$47.85 / 1$87.85 / 10026.948085%0.729253-0.0500240.0033221.3450382.332660
XSP19May23P360.00PUT360.00$22.27 / 255$22.91 / 3050027.264436%-0.270747-0.0411800.0033221.345038-1.302695
XSP19May23C355.00CALL355.00$51.41 / 1$91.41 / 10027.277332%0.747623-0.0485560.0032051.2973802.375073
XSP19May23P355.00PUT355.00$20.96 / 272$21.59 / 3220027.661788%-0.252377-0.0398350.0032051.297380-1.209791
XSP19May23C350.00CALL350.00$55.03 / 1$95.03 / 10027.599394%0.765561-0.0469810.0030801.2467032.414661
XSP19May23P350.00PUT350.00$20.20$19.72 / 289$20.33 / 3390328.059379%-0.234439-0.0383830.0030801.246703-1.119712
XSP19May23C345.00CALL345.00$58.73 / 1$98.73 / 10027.932626%0.783012-0.0453100.0029481.1933122.451217
XSP19May23P345.00PUT345.00$18.54 / 306$19.13 / 3560028.460751%-0.216988-0.0368340.0029481.193312-1.032665
XSP19May23C340.00CALL340.00$62.48 / 1$102.48 / 10028.253242%0.799925-0.0435520.0028101.1375482.484546
XSP19May23P340.00PUT340.00$16.15$17.42 / 323$18.00 / 3730628.865665%-0.200075-0.0351990.0028101.137548-0.948845
XSP19May23C335.00CALL335.00$66.29 / 1$106.29 / 10028.576754%0.816252-0.0417200.0026671.0797772.514470
XSP19May23P335.00PUT335.00$16.35 / 340$16.92 / 3900029.268643%-0.183748-0.0334900.0026671.079777-0.868430
XSP19May23C330.00CALL330.00$70.16 / 1$110.16 / 10028.898040%0.831948-0.0398260.0025211.0203972.540827
XSP19May23P330.00PUT330.00$17.36$15.35 / 357$15.90 / 4070729.681728%-0.168052-0.0317190.0025211.020397-0.791582
XSP19May23C325.00CALL325.00$94.76$74.09 / 1$114.09 / 10229.220465%0.846974-0.0378840.0023710.9598222.563478
XSP19May23C200.00CALL200.00$172.17 / 1$236.17 / 1000.000000%0.998577-0.0055210.0000470.0188892.013367
XSP19May23P200.00PUT200.00$2.83 / 882$3.05 / 9070044.130241%-0.001423-0.0006080.0000470.018889-0.006275