XSP.IN Option Chain

End of day data from May 16, 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
XSP19May23P225.00PUT225.00$3.89$3.85 / 731$4.06 / 83197040.365595%-0.006610-0.0024360.0001850.074660-0.029131
XSP19May23P340.00PUT340.00$17.70$17.44 / 340$17.91 / 34013628.693188%-0.205301-0.0360670.0028441.146110-0.964180
XSP19May23C480.00CALL480.00$7.78$7.65 / 357$8.09 / 3571218.494001%0.287908-0.0487930.0034121.3748981.005854
XSP19May23C421.00CALL421.00$29.88$29.51 / 153$30.11 / 1531022.814066%0.486534-0.0582090.0039871.6069431.637837
XSP19May23P400.00PUT400.00$35.99$35.65 / 153$36.23 / 15311023.962634%-0.431972-0.0478290.0039321.584426-2.127415
XSP19May23C505.00CALL505.00$4.48$3.68 / 527$4.02 / 5270117.432583%0.222721-0.0424130.0029821.2017660.787110
XSP19May23P505.00PUT505.00$100.39$50.48 / 1$150.48 / 10213.062599%-0.777279-0.0294900.0029821.201766-4.269793
XSP19May23C500.00CALL500.00$5.24$4.27 / 493$4.63 / 4930017.594794%0.234795-0.0437330.0030721.2379190.828000
XSP19May23P500.00PUT500.00$50.10 / 1$146.08 / 10016.667486%-0.765205-0.0309380.0030721.237919-4.178834
XSP19May23C495.00CALL495.00$7.78$4.94 / 459$5.33 / 4590117.775608%0.247348-0.0450370.0031601.2734820.870336
XSP19May23P495.00PUT495.00$50.10 / 1$141.90 / 10019.197900%-0.752652-0.0323700.0031601.273482-4.086430
XSP19May23C490.00CALL490.00$8.96$5.73 / 425$6.13 / 4250117.985270%0.260384-0.0463190.0032461.3082850.914106
XSP19May23P490.00PUT490.00$50.10 / 1$133.59 / 10019.328337%-0.739616-0.0337790.0032461.308285-3.992592
XSP19May23C485.00CALL485.00$8.40$6.63 / 391$7.05 / 3910418.229240%0.273904-0.0475730.0033301.3421520.959288
XSP19May23P485.00PUT485.00$50.10 / 1$135.67 / 10023.618660%-0.726096-0.0351610.0033301.342152-3.897342
XSP19May23P480.00PUT480.00$50.10 / 1$130.04 / 10024.484972%-0.712092-0.0365090.0034121.374898-3.800707
XSP19May23C475.00CALL475.00$7.35$8.79 / 340$9.26 / 3400318.784790%0.302393-0.0499720.0034901.4063311.053768
XSP19May23P475.00PUT475.00$50.10 / 1$126.33 / 10025.929812%-0.697607-0.0378160.0034901.406331-3.702724
XSP19May23C470.00CALL470.00$9.22$10.09 / 306$10.56 / 3060119.106468%0.317354-0.0511040.0035641.4362541.102985
XSP19May23P470.00PUT470.00$50.10 / 1$122.75 / 10027.291318%-0.682646-0.0390760.0035641.436254-3.603439
XSP19May23C465.00CALL465.00$10.38$11.50 / 272$12.00 / 2720319.440218%0.332784-0.0521810.0036341.4644631.153449
XSP19May23P465.00PUT465.00$49.80 / 1$89.80 / 10018.142836%-0.667216-0.0402810.0036341.464463-3.502907
XSP19May23C460.00CALL460.00$11.86$13.04 / 255$13.56 / 2550119.783011%0.348675-0.0531970.0036991.4907531.205094
XSP19May23P460.00PUT460.00$46.40 / 1$86.40 / 10018.543093%-0.651325-0.0414250.0036991.490753-3.401194
XSP19May23C459.00CALL459.00$12.01$13.37 / 255$13.89 / 2550119.856109%0.351907-0.0533920.0037121.4957631.215558
XSP19May23P459.00PUT459.00$55.29$45.80 / 1$85.80 / 10218.670655%-0.648093-0.0416460.0037121.495763-3.380716
XSP19May23C458.00CALL458.00$12.35$13.70 / 238$14.23 / 2380119.929471%0.355157-0.0535840.0037241.5006851.226066
XSP19May23P458.00PUT458.00$54.79$45.20 / 1$85.20 / 10218.793641%-0.644843-0.0418640.0037241.500685-3.360194
XSP19May23C457.00CALL457.00$14.04 / 238$14.57 / 2380020.003083%0.358425-0.0537740.0037361.5055191.236617
XSP19May23P457.00PUT457.00$44.60 / 1$84.60 / 10018.912216%-0.641575-0.0420790.0037361.505519-3.339630
XSP19May23C456.00CALL456.00$14.38 / 238$14.91 / 2380020.075059%0.361711-0.0539600.0037471.5102641.247210
XSP19May23P456.00PUT456.00$43.80 / 1$83.80 / 10018.883287%-0.638289-0.0422910.0037471.510264-3.319023
XSP19May23C455.00CALL455.00$14.73 / 221$15.26 / 2380020.145411%0.365014-0.0541440.0037591.5149161.257845
XSP19May23P455.00PUT455.00$43.20 / 1$83.20 / 10018.994662%-0.634986-0.0425000.0037591.514916-3.298375
XSP19May23C454.00CALL454.00$18.00$15.09 / 221$15.61 / 2210320.220619%0.368334-0.0543240.0037701.5194751.268520
XSP19May23P454.00PUT454.00$42.60 / 1$82.60 / 10019.102589%-0.631666-0.0427060.0037701.519475-3.277686
XSP19May23C453.00CALL453.00$15.43 / 221$15.98 / 2210020.292354%0.371671-0.0545020.0037811.5239381.279235
XSP19May23P453.00PUT453.00$42.00 / 1$82.00 / 10019.207594%-0.628329-0.0429090.0037811.523938-3.256957
XSP19May23C452.00CALL452.00$15.80 / 221$16.34 / 2210020.367619%0.375026-0.0546760.0037921.5283051.289990
XSP19May23P452.00PUT452.00$41.40 / 1$81.40 / 10019.303214%-0.624974-0.0431090.0037921.528305-3.236188
XSP19May23C451.00CALL451.00$16.17 / 221$16.71 / 2210020.443012%0.378397-0.0548470.0038031.5325741.300784
XSP19May23P451.00PUT451.00$40.80 / 1$80.80 / 10019.399730%-0.621603-0.0433060.0038031.532574-3.215381
XSP19May23C450.00CALL450.00$24.46$16.54 / 204$17.09 / 20401020.518580%0.381786-0.0550150.0038131.5367421.311614
XSP19May23P450.00PUT450.00$40.20 / 1$80.20 / 10019.492366%-0.618214-0.0434990.0038131.536742-3.194536
XSP19May23C449.00CALL449.00$16.92 / 204$17.47 / 2040020.594360%0.385190-0.0551790.0038231.5408081.322482
XSP19May23P449.00PUT449.00$39.60 / 1$79.60 / 10019.581299%-0.614810-0.0436890.0038231.540808-3.173655
XSP19May23C448.00CALL448.00$17.31 / 204$17.86 / 2040020.673723%0.388612-0.0553410.0038331.5447721.333386
XSP19May23P448.00PUT448.00$39.00 / 1$79.00 / 10019.666672%-0.611388-0.0438760.0038331.544772-3.152737
XSP19May23C447.00CALL447.00$17.70 / 204$18.25 / 2040020.749973%0.392050-0.0554980.0038431.5486301.344325
XSP19May23P447.00PUT447.00$38.40 / 1$78.40 / 10019.748600%-0.607950-0.0440590.0038431.548630-3.131785
XSP19May23C446.00CALL446.00$18.09 / 204$18.65 / 2040020.826489%0.395504-0.0556520.0038521.5523811.355299
XSP19May23P446.00PUT446.00$37.80 / 1$77.80 / 10019.827179%-0.604496-0.0442390.0038521.552381-3.110798
XSP19May23C445.00CALL445.00$18.23$18.49 / 187$19.05 / 1870820.901892%0.398974-0.0558030.0038611.5560241.366306
XSP19May23P445.00PUT445.00$56.50$37.40 / 1$77.40 / 10120.035826%-0.601026-0.0444150.0038611.556024-3.089777
XSP19May23C444.00CALL444.00$18.90 / 187$19.46 / 1870020.985712%0.402459-0.0559500.0038701.5595571.377345
XSP19May23P444.00PUT444.00$36.80 / 1$76.80 / 10020.107288%-0.597541-0.0445880.0038701.559557-3.068724
XSP19May23C443.00CALL443.00$19.31 / 187$19.87 / 1870021.062130%0.405961-0.0560930.0038781.5629791.388416
XSP19May23P443.00PUT443.00$36.20 / 1$76.20 / 10020.174262%-0.594039-0.0447570.0038781.562979-3.047640
XSP19May23C442.00CALL442.00$19.72 / 187$20.29 / 1870021.137233%0.409478-0.0562330.0038871.5662881.399517
XSP19May23P442.00PUT442.00$35.60 / 1$75.60 / 10020.243065%-0.590522-0.0449220.0038871.566288-3.026524
XSP19May23C441.00CALL441.00$20.14 / 187$20.71 / 1870021.215838%0.413010-0.0563690.0038941.5694811.410648
XSP19May23P441.00PUT441.00$54.73 / 119$55.32 / 1190020.320760%-0.586990-0.0450830.0038941.569481-3.005380
XSP19May23C440.00CALL440.00$20.57 / 170$21.14 / 1700021.297745%0.416557-0.0565010.0039021.5725591.421808
XSP19May23P440.00PUT440.00$54.18 / 119$54.77 / 1190020.410030%-0.583443-0.0452410.0039021.572559-2.984206
XSP19May23C439.00CALL439.00$21.00 / 170$21.57 / 1700021.376556%0.420119-0.0566290.0039091.5755181.432996
XSP19May23P439.00PUT439.00$53.63 / 119$54.24 / 1190020.505829%-0.579881-0.0453950.0039091.575518-2.963005
XSP19May23C438.00CALL438.00$22.15$21.43 / 170$22.01 / 17003421.455597%0.423696-0.0567530.0039161.5783591.444210
XSP19May23P438.00PUT438.00$53.09 / 119$53.70 / 1190020.598195%-0.576304-0.0455440.0039161.578359-2.941777
XSP19May23C437.00CALL437.00$21.88 / 170$22.45 / 1700021.538126%0.427288-0.0568730.0039231.5810781.455449
XSP19May23P437.00PUT437.00$52.56 / 136$53.16 / 1360020.690502%-0.572712-0.0456900.0039231.581078-2.920524
XSP19May23C436.00CALL436.00$22.31 / 170$22.89 / 1700021.613802%0.430893-0.0569890.0039301.5836751.466713
XSP19May23P436.00PUT436.00$52.03 / 136$52.64 / 1360020.786045%-0.569107-0.0458320.0039301.583675-2.899246
XSP19May23C435.00CALL435.00$22.76 / 170$23.34 / 1700021.691013%0.434513-0.0571010.0039361.5861471.478001
XSP19May23P435.00PUT435.00$51.51 / 136$52.10 / 1360020.875255%-0.565487-0.0459690.0039361.586147-2.877945
XSP19May23C434.00CALL434.00$23.22 / 170$23.80 / 1700021.774828%0.438147-0.0572090.0039421.5884951.489311
XSP19May23P434.00PUT434.00$50.99 / 136$51.58 / 1360020.970269%-0.561853-0.0461030.0039421.588495-2.856621
XSP19May23C433.00CALL433.00$23.68 / 170$24.26 / 1700021.854502%0.441794-0.0573130.0039471.5907151.500642
XSP19May23P433.00PUT433.00$50.47 / 136$51.08 / 1360021.063356%-0.558206-0.0462320.0039471.590715-2.835276
XSP19May23C432.00CALL432.00$24.14 / 153$24.72 / 1530021.935648%0.445455-0.0574120.0039521.5928071.511993
XSP19May23P432.00PUT432.00$49.96 / 136$50.57 / 1360021.156586%-0.554545-0.0463570.0039521.592807-2.813912
XSP19May23C431.00CALL431.00$24.61 / 153$25.19 / 1530022.015205%0.449128-0.0575070.0039571.5947691.523363
XSP19May23P431.00PUT431.00$49.45 / 136$50.06 / 1360021.245654%-0.550872-0.0464770.0039571.594769-2.792528
XSP19May23C430.00CALL430.00$23.90$25.08 / 153$25.67 / 15301722.097183%0.452815-0.0575980.0039621.5965991.534751
XSP19May23P430.00PUT430.00$48.95 / 136$49.56 / 1360021.342445%-0.547185-0.0465940.0039621.596599-2.771126
XSP19May23C429.00CALL429.00$25.55 / 153$26.14 / 1530022.173303%0.456514-0.0576840.0039661.5982971.546156
XSP19May23P429.00PUT429.00$48.45 / 136$49.06 / 1360021.431120%-0.543486-0.0467050.0039661.598297-2.749708
XSP19May23C428.00CALL428.00$37.00$26.03 / 153$26.62 / 1530122.253030%0.460226-0.0577660.0039701.5998611.557575
XSP19May23P428.00PUT428.00$47.96 / 136$48.57 / 1360021.524542%-0.539774-0.0468130.0039701.599861-2.728275
XSP19May23C427.00CALL427.00$26.53 / 153$27.11 / 1530022.339493%0.463950-0.0578430.0039731.6012901.569009
XSP19May23P427.00PUT427.00$47.47 / 136$48.08 / 1360021.615680%-0.536050-0.0469160.0039731.601290-2.706827
XSP19May23C426.00CALL426.00$27.00 / 153$27.61 / 1530022.417027%0.467686-0.0579150.0039771.6025811.580456
XSP19May23P426.00PUT426.00$46.98 / 136$47.59 / 1360021.704022%-0.532314-0.0470140.0039771.602581-2.685367
XSP19May23C425.00CALL425.00$27.50 / 153$28.09 / 1530022.495061%0.471433-0.0579840.0039791.6037351.591914
XSP19May23P425.00PUT425.00$46.50 / 136$47.11 / 1360021.795860%-0.528567-0.0471080.0039791.603735-2.663895
XSP19May23C424.00CALL424.00$27.99 / 153$28.59 / 1530022.573609%0.475192-0.0580470.0039821.6047491.603383
XSP19May23P424.00PUT424.00$46.03 / 136$46.62 / 1360021.884950%-0.524808-0.0471970.0039821.604749-2.642413
XSP19May23C423.00CALL423.00$28.49 / 153$29.09 / 1530022.652683%0.478962-0.0581060.0039841.6056231.614860
XSP19May23P423.00PUT423.00$45.55 / 136$46.16 / 1360021.977566%-0.521038-0.0472810.0039841.605623-2.620922
XSP19May23C422.00CALL422.00$29.00 / 153$29.61 / 1530022.739159%0.482743-0.0581600.0039861.6063541.626345
XSP19May23P422.00PUT422.00$45.09 / 153$45.69 / 1530022.070599%-0.517257-0.0473600.0039861.606354-2.599423
XSP19May23P421.00PUT421.00$40.50$44.62 / 153$45.23 / 1530122.162199%-0.513466-0.0474350.0039871.606943-2.577918
XSP19May23C420.00CALL420.00$42.00$30.03 / 153$30.62 / 1530122.896130%0.490336-0.0582530.0039881.6073871.649333
XSP19May23P420.00PUT420.00$38.50$44.16 / 153$44.75 / 15301022.244214%-0.509664-0.0475050.0039881.607387-2.556408
XSP19May23C419.00CALL419.00$30.54 / 153$31.14 / 1530022.974394%0.494147-0.0582920.0039891.6076861.660833
XSP19May23P419.00PUT419.00$43.70 / 153$44.30 / 1530022.336721%-0.505853-0.0475700.0039891.607686-2.534894
XSP19May23C418.00CALL418.00$45.00$31.05 / 153$31.66 / 1530123.050138%0.497968-0.0583270.0039901.6078381.672335
XSP19May23P418.00PUT418.00$42.95$43.25 / 153$43.85 / 1530022.428575%-0.502032-0.0476300.0039901.607838-2.513379
XSP19May23C415.00CALL415.00$43.96$32.63 / 153$33.24 / 1530123.284163%0.509487-0.0584010.0039891.6074041.706840
XSP19May23P415.00PUT415.00$41.70$41.90 / 153$42.50 / 1530022.688654%-0.490513-0.0477810.0039891.607404-2.448832
XSP19May23C410.00CALL410.00$47.00$35.33 / 136$35.94 / 1360123.666706%0.528847-0.0584210.0039791.6036531.764257
XSP19May23P410.00PUT410.00$38.19$39.73 / 153$40.33 / 153020023.121516%-0.471153-0.0479290.0039791.603653-2.341347
XSP19May23C405.00CALL405.00$38.65$38.13 / 136$38.72 / 13604224.046358%0.548375-0.0583110.0039601.5960231.821394
XSP19May23P405.00PUT405.00$35.00$37.65 / 153$38.23 / 15308823.543688%-0.451625-0.0479470.0039601.596023-2.234142
XSP19May23C400.00CALL400.00$39.50$40.98 / 136$41.59 / 1360124.410460%0.568028-0.0580660.0039321.5844261.878052
XSP19May23C395.00CALL395.00$43.94 / 136$44.53 / 1360024.775060%0.587757-0.0576830.0038931.5687991.934024
XSP19May23P395.00PUT395.00$33.72 / 170$34.29 / 1700024.365708%-0.412243-0.0475750.0038931.568799-2.021375
XSP19May23C390.00CALL390.00$46.96 / 119$47.55 / 1190025.128252%0.607514-0.0571620.0038441.5491111.989096
XSP19May23P390.00PUT390.00$35.31$31.88 / 187$32.45 / 1870224.773425%-0.392486-0.0471820.0038441.549111-1.916235
XSP19May23C385.00CALL385.00$30.20 / 1$70.20 / 10025.375969%0.627247-0.0565020.0037851.5253602.043044
XSP19May23P385.00PUT385.00$30.11 / 187$30.67 / 1870025.168172%-0.372753-0.0466490.0037851.525360-1.812219
XSP19May23C380.00CALL380.00$33.40 / 1$73.40 / 10025.734437%0.646903-0.0557020.0037161.4975782.095643
XSP19May23P380.00PUT380.00$34.21$28.42 / 204$28.97 / 2040225.563574%-0.353097-0.0459780.0037161.497578-1.709552
XSP19May23C375.00CALL375.00$36.60 / 1$76.60 / 10026.042275%0.666427-0.0547650.0036371.4658342.146662
XSP19May23P375.00PUT375.00$26.80 / 221$27.34 / 2210025.952536%-0.333573-0.0451690.0036371.465834-1.608464
XSP19May23C370.00CALL370.00$40.00 / 1$80.00 / 10026.430972%0.685763-0.0536940.0035491.4302302.195871
XSP19May23P370.00PUT370.00$25.26 / 238$25.79 / 2380026.344530%-0.314237-0.0442260.0035491.430230-1.509187
XSP19May23C365.00CALL365.00$43.40 / 1$83.40 / 10026.768124%0.704855-0.0524930.0034511.3909092.243038
XSP19May23P365.00PUT365.00$23.78 / 255$24.30 / 2550026.727675%-0.295145-0.0431520.0034511.390909-1.411951
XSP19May23C360.00CALL360.00$46.80 / 1$86.80 / 10027.051266%0.723646-0.0511660.0033451.3480492.287935
XSP19May23P360.00PUT360.00$22.38 / 272$22.89 / 2550027.117827%-0.276354-0.0419540.0033451.348049-1.316986
XSP19May23C355.00CALL355.00$50.10 / 1$123.67 / 10039.438363%0.742081-0.0497220.0032301.3018682.330338
XSP19May23P355.00PUT355.00$21.05 / 289$21.55 / 2720027.510287%-0.257919-0.0406380.0032301.301868-1.224515
XSP19May23C350.00CALL350.00$50.10 / 1$123.32 / 10037.283168%0.760103-0.0481680.0031081.2526192.370030
XSP19May23P350.00PUT350.00$20.20$19.78 / 306$20.27 / 3060327.902641%-0.239897-0.0392110.0031081.252619-1.134754
XSP19May23C345.00CALL345.00$50.10 / 1$126.97 / 10036.470779%0.777660-0.0465130.0029791.2005922.406805
XSP19May23P345.00PUT345.00$18.58 / 323$19.06 / 3230028.296515%-0.222340-0.0376840.0029791.200592-1.047911
XSP19May23C340.00CALL340.00$50.10 / 1$130.68 / 10035.581352%0.794699-0.0447670.0028441.1461102.440467
XSP19May23C335.00CALL335.00$50.10 / 1$134.45 / 10034.594783%0.811172-0.0429430.0027041.0895262.470835
XSP19May23P335.00PUT335.00$16.36 / 357$16.82 / 3570029.094627%-0.188828-0.0343700.0027041.089526-0.883744
XSP19May23C330.00CALL330.00$50.10 / 1$138.29 / 10033.502249%0.827033-0.0410510.0025591.0312222.497745
XSP19May23P330.00PUT330.00$17.36$15.35 / 374$15.79 / 3740729.505339%-0.172967-0.0326060.0025591.031222-0.806765
XSP19May23C325.00CALL325.00$94.76$50.10 / 1$142.18 / 10232.267369%0.842240-0.0391060.0024110.9716002.521052
XSP19May23P325.00PUT325.00$15.00$14.38 / 391$14.81 / 3910629.910527%-0.157760-0.0307900.0024110.971600-0.733390
XSP19May23C275.00CALL275.00$80.53 / 1$180.53 / 10024.639877%0.952873-0.0198220.0009840.3964612.541068
XSP19May23P275.00PUT275.00$7.47 / 578$7.77 / 5780034.557815%-0.047127-0.0127850.0009840.396461-0.212691
XSP19May23C250.00CALL250.00$108.72 / 1$208.72 / 10037.321297%0.980081-0.0127080.0004830.1944662.414643
XSP19May23P250.00PUT250.00$5.38 / 663$5.63 / 7630037.315811%-0.019919-0.0063110.0004830.194466-0.088775
XSP19May23C225.00CALL225.00$131.60 / 1$231.60 / 10039.549266%0.993390-0.0081930.0001850.0746602.223945
XSP19May23C200.00CALL200.00$153.63 / 1$253.63 / 10035.433815%0.998411-0.0057970.0000510.0207301.995800
XSP19May23P200.00PUT200.00$2.72 / 882$2.89 / 7820043.714328%-0.001589-0.0006790.0000510.020730-0.006934