XSP.IN Option Chain

End of day data from May 17, 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
XSP19May23C470.00CALL470.00$12.45$12.20 / 272$12.62 / 2721119.105234%0.344649-0.0538140.0036351.5121111.213894
XSP19May23P410.00PUT410.00$36.72$36.07 / 153$36.54 / 153120023.129968%-0.439858-0.0486480.0038921.619277-2.204642
XSP19May23P200.00PUT200.00$2.62$2.53 / 799$2.67 / 7991043.968721%-0.001151-0.0005140.0000380.015732-0.005099
XSP19May23C505.00CALL505.00$4.48$4.59 / 493$4.90 / 4930117.279409%0.245206-0.0455500.0031041.2912600.878854
XSP19May23P505.00PUT505.00$100.39$88.40 / 1$98.40 / 10213.861002%-0.754794-0.0326270.0031041.291260-4.164475
XSP19May23C500.00CALL500.00$5.24$5.31 / 459$5.64 / 4590017.461607%0.258007-0.0468430.0031891.3264470.922667
XSP19May23P500.00PUT500.00$84.20 / 1$94.20 / 10014.428070%-0.741993-0.0340470.0031891.326447-4.070728
XSP19May23C495.00CALL495.00$7.78$6.14 / 425$6.49 / 4250117.673089%0.271281-0.0481080.0032711.3607330.967887
XSP19May23P495.00PUT495.00$80.20 / 1$90.20 / 10015.048405%-0.728719-0.0354400.0032711.360733-3.975573
XSP19May23C490.00CALL490.00$8.96$7.09 / 391$7.45 / 3910117.910004%0.285026-0.0493410.0033511.3939371.014490
XSP19May23P490.00PUT490.00$76.20 / 1$86.20 / 10015.493032%-0.714974-0.0368010.0033511.393937-3.879037
XSP19May23C485.00CALL485.00$8.40$8.16 / 357$8.54 / 3570418.171374%0.299241-0.0505350.0034281.4258731.062440
XSP19May23P485.00PUT485.00$72.40 / 1$82.40 / 10015.998990%-0.700759-0.0381230.0034281.425873-3.781153
XSP19May23C480.00CALL480.00$7.78$9.37 / 323$9.76 / 3230118.459810%0.313921-0.0516830.0035011.4563461.111693
XSP19May23P480.00PUT480.00$68.80 / 1$78.80 / 10016.543015%-0.686079-0.0393990.0035011.456346-3.681966
XSP19May23C475.00CALL475.00$7.35$10.71 / 289$11.12 / 2890318.770247%0.329059-0.0527780.0035701.4851591.162199
XSP19May23P475.00PUT475.00$65.20 / 1$75.20 / 10016.960789%-0.670941-0.0406220.0035701.485159-3.581526
XSP19May23P470.00PUT470.00$61.80 / 1$71.80 / 10017.427061%-0.655351-0.0417870.0036351.512111-3.479897
XSP19May23C465.00CALL465.00$10.38$13.82 / 238$14.25 / 2380319.450606%0.360677-0.0547840.0036951.5369981.266708
XSP19May23P465.00PUT465.00$58.40 / 1$68.40 / 10017.790480%-0.639323-0.0428840.0036951.536998-3.377149
XSP19May23C460.00CALL460.00$11.86$15.58 / 221$16.03 / 2210119.814901%0.377132-0.0556810.0037491.5596151.320557
XSP19May23P460.00PUT460.00$55.40 / 1$65.40 / 10018.343158%-0.622868-0.0439090.0037491.559615-3.273367
XSP19May23C459.00CALL459.00$12.01$15.95 / 221$16.40 / 2210119.889443%0.380473-0.0558500.0037591.5638481.331443
XSP19May23P459.00PUT459.00$55.29$54.80 / 1$64.80 / 10218.437275%-0.619527-0.0441040.0037591.563848-3.252494
XSP19May23C458.00CALL458.00$12.35$16.33 / 221$16.77 / 2210119.964092%0.383829-0.0560170.0037691.5679801.342365
XSP19May23P458.00PUT458.00$54.79$54.20 / 1$64.20 / 10218.532167%-0.616171-0.0442960.0037691.567980-3.231584
XSP19May23C457.00CALL457.00$16.70 / 204$17.15 / 2040020.035572%0.387202-0.0561800.0037791.5720101.353324
XSP19May23P457.00PUT457.00$53.60 / 1$63.60 / 10018.623073%-0.612798-0.0444850.0037791.572010-3.210638
XSP19May23C456.00CALL456.00$17.09 / 204$17.54 / 2040020.113856%0.390591-0.0563400.0037881.5759371.364319
XSP19May23P456.00PUT456.00$53.00 / 1$63.00 / 10018.710185%-0.609409-0.0446710.0037881.575937-3.189657
XSP19May23C455.00CALL455.00$17.48 / 204$17.93 / 2040020.189023%0.393996-0.0564960.0037971.5797581.375348
XSP19May23P455.00PUT455.00$52.40 / 1$62.40 / 10018.793656%-0.606004-0.0448520.0037971.579758-3.168642
XSP19May23C454.00CALL454.00$18.00$17.87 / 204$18.33 / 2040320.264403%0.397416-0.0566490.0038061.5834721.386410
XSP19May23P454.00PUT454.00$51.80 / 1$61.80 / 10018.873611%-0.602584-0.0450310.0038061.583472-3.147593
XSP19May23C453.00CALL453.00$18.27 / 204$18.73 / 2040020.339960%0.400852-0.0567990.0038151.5870771.397505
XSP19May23P453.00PUT453.00$51.20 / 1$61.20 / 10018.950151%-0.599148-0.0452060.0038151.587077-3.126511
XSP19May23C452.00CALL452.00$18.68 / 187$19.14 / 1870020.417035%0.404303-0.0569440.0038231.5905731.408631
XSP19May23P452.00PUT452.00$50.60 / 1$60.60 / 10019.023364%-0.595697-0.0453770.0038231.590573-3.105397
XSP19May23C451.00CALL451.00$19.09 / 187$19.55 / 1870020.496846%0.407770-0.0570860.0038321.5939561.419789
XSP19May23P451.00PUT451.00$50.00 / 1$60.00 / 10019.093322%-0.592230-0.0455450.0038321.593956-3.084253
XSP19May23C450.00CALL450.00$24.46$19.51 / 187$19.97 / 18701020.572668%0.411251-0.0572250.0038391.5972261.430976
XSP19May23P450.00PUT450.00$49.60 / 1$59.60 / 10019.289522%-0.588749-0.0457090.0038391.597226-3.063079
XSP19May23C449.00CALL449.00$19.93 / 187$20.39 / 1870020.650082%0.414747-0.0573590.0038471.6003821.442193
XSP19May23P449.00PUT449.00$54.19 / 119$54.66 / 1190019.629134%-0.585253-0.0458690.0038471.600382-3.041876
XSP19May23C448.00CALL448.00$20.35 / 187$20.82 / 1870020.727457%0.418258-0.0574900.0038541.6034211.453437
XSP19May23P448.00PUT448.00$53.64 / 119$54.12 / 1190019.722339%-0.581742-0.0460250.0038541.603421-3.020645
XSP19May23C447.00CALL447.00$20.79 / 187$21.25 / 1870020.808074%0.421783-0.0576170.0038611.6063421.464708
XSP19May23P447.00PUT447.00$53.10 / 119$53.58 / 1190019.814023%-0.578217-0.0461780.0038611.606342-2.999387
XSP19May23C446.00CALL446.00$21.22 / 170$21.69 / 1700020.885656%0.425322-0.0577400.0038681.6091441.476006
XSP19May23P446.00PUT446.00$52.56 / 136$53.04 / 1360019.905493%-0.574678-0.0463260.0038681.609144-2.978103
XSP19May23C445.00CALL445.00$18.23$21.66 / 170$22.13 / 1700820.963452%0.428875-0.0578590.0038741.6118251.487328
XSP19May23P445.00PUT445.00$56.50$52.03 / 136$52.51 / 1360119.999931%-0.571125-0.0464710.0038741.611825-2.956794
XSP19May23C444.00CALL444.00$22.11 / 170$22.58 / 1700021.044648%0.432442-0.0579740.0038811.6143831.498674
XSP19May23P444.00PUT444.00$51.50 / 136$51.98 / 1360020.091087%-0.567558-0.0466110.0038811.614383-2.935461
XSP19May23C443.00CALL443.00$22.56 / 170$23.03 / 1700021.120629%0.436022-0.0580840.0038861.6168181.510042
XSP19May23P443.00PUT443.00$50.98 / 136$51.46 / 1360020.185372%-0.563978-0.0467470.0038861.616818-2.914105
XSP19May23C442.00CALL442.00$23.02 / 170$23.49 / 1700021.204421%0.439616-0.0581910.0038921.6191271.521433
XSP19May23P442.00PUT442.00$50.46 / 136$50.94 / 1360020.276540%-0.560384-0.0468800.0038921.619127-2.892728
XSP19May23C441.00CALL441.00$23.48 / 170$23.95 / 1700021.283707%0.443223-0.0582930.0038971.6213091.532844
XSP19May23P441.00PUT441.00$49.95 / 136$50.43 / 1360020.372829%-0.556777-0.0470080.0038971.621309-2.871330
XSP19May23C440.00CALL440.00$23.95 / 170$24.42 / 1700021.365294%0.446843-0.0583920.0039021.6233641.544274
XSP19May23P440.00PUT440.00$49.44 / 136$49.92 / 1360020.461612%-0.553157-0.0471310.0039021.623364-2.849913
XSP19May23C439.00CALL439.00$24.41 / 170$24.89 / 1700021.440383%0.450476-0.0584850.0039071.6252881.555723
XSP19May23P439.00PUT439.00$48.94 / 136$49.42 / 1360020.555010%-0.549524-0.0472510.0039071.625288-2.828478
XSP19May23C438.00CALL438.00$22.15$24.89 / 153$25.36 / 15303421.523679%0.454121-0.0585750.0039111.6270821.567189
XSP19May23P438.00PUT438.00$48.44 / 136$48.92 / 1360020.648142%-0.545879-0.0473660.0039111.627082-2.807025
XSP19May23C437.00CALL437.00$25.37 / 153$25.84 / 1530021.603402%0.457778-0.0586600.0039151.6287431.578671
XSP19May23P437.00PUT437.00$47.94 / 136$48.43 / 1360020.738865%-0.542222-0.0474770.0039151.628743-2.785556
XSP19May23C436.00CALL436.00$25.85 / 153$26.33 / 1530021.684293%0.461447-0.0587410.0039191.6302711.590168
XSP19May23P436.00PUT436.00$47.45 / 136$47.94 / 1360020.834532%-0.538553-0.0475830.0039191.630271-2.764072
XSP19May23C435.00CALL435.00$26.34 / 153$26.82 / 1530021.765602%0.465128-0.0588170.0039221.6316641.601678
XSP19May23P435.00PUT435.00$46.97 / 136$47.45 / 1360020.925476%-0.534872-0.0476850.0039221.631664-2.742575
XSP19May23C434.00CALL434.00$26.83 / 153$27.31 / 1530021.844271%0.468821-0.0588890.0039251.6329201.613201
XSP19May23P434.00PUT434.00$46.49 / 153$46.97 / 1530021.017687%-0.531179-0.0477820.0039251.632920-2.721066
XSP19May23C433.00CALL433.00$27.33 / 153$27.81 / 1530021.926464%0.472525-0.0589560.0039281.6340391.624734
XSP19May23P433.00PUT433.00$46.01 / 153$46.49 / 1530021.107541%-0.527475-0.0478750.0039281.634039-2.699545
XSP19May23C432.00CALL432.00$27.83 / 153$28.31 / 1530022.006051%0.476239-0.0590180.0039301.6350191.636278
XSP19May23P432.00PUT432.00$45.54 / 153$46.02 / 1530021.200784%-0.523761-0.0479630.0039301.635019-2.678015
XSP19May23C431.00CALL431.00$28.33 / 153$28.81 / 1530022.083058%0.479965-0.0590760.0039321.6358591.647830
XSP19May23P431.00PUT431.00$45.07 / 153$45.55 / 1530021.291292%-0.520035-0.0480460.0039321.635859-2.656476
XSP19May23C430.00CALL430.00$23.90$28.84 / 153$29.32 / 15301722.163728%0.483700-0.0591290.0039341.6365581.659389
XSP19May23P430.00PUT430.00$44.60 / 153$45.09 / 1530021.382160%-0.516300-0.0481250.0039341.636558-2.634930
XSP19May23C429.00CALL429.00$29.35 / 153$29.84 / 1530022.247013%0.487446-0.0591770.0039351.6371141.670955
XSP19May23P429.00PUT429.00$44.14 / 153$44.63 / 1530021.474181%-0.512554-0.0481990.0039351.637114-2.613378
XSP19May23C428.00CALL428.00$37.00$29.87 / 153$30.35 / 1530122.323051%0.491202-0.0592210.0039361.6375271.682525
XSP19May23P428.00PUT428.00$43.68 / 153$44.17 / 1530021.564490%-0.508798-0.0482680.0039361.637527-2.591821
XSP19May23C427.00CALL427.00$30.39 / 153$30.87 / 1530022.402257%0.494967-0.0592590.0039371.6377951.694098
XSP19May23P427.00PUT427.00$43.23 / 153$43.72 / 1530021.653589%-0.505033-0.0483320.0039371.637795-2.570262
XSP19May23C426.00CALL426.00$30.91 / 153$31.40 / 1530022.481960%0.498742-0.0592930.0039371.6379171.705672
XSP19May23P426.00PUT426.00$42.78 / 153$43.27 / 1530021.745257%-0.501258-0.0483910.0039371.637917-2.548700
XSP19May23C425.00CALL425.00$31.44 / 153$31.93 / 1530022.562231%0.502525-0.0593220.0039371.6378921.717248
XSP19May23P425.00PUT425.00$42.34 / 153$42.82 / 1530021.833446%-0.497475-0.0484460.0039371.637892-2.527138
XSP19May23C424.00CALL424.00$31.97 / 153$32.46 / 1530022.640032%0.506317-0.0593460.0039371.6377201.728822
XSP19May23P424.00PUT424.00$41.89 / 153$42.38 / 1530021.920847%-0.493683-0.0484950.0039371.637720-2.505577
XSP19May23C423.00CALL423.00$32.51 / 153$32.99 / 1530022.718435%0.510118-0.0593650.0039361.6373981.740394
XSP19May23P423.00PUT423.00$41.46 / 153$41.94 / 1530022.011807%-0.489882-0.0485400.0039361.637398-2.484018
XSP19May23C422.00CALL422.00$33.05 / 153$33.53 / 1530022.797455%0.513927-0.0593790.0039351.6369271.751963
XSP19May23P422.00PUT422.00$41.02 / 153$41.50 / 1530022.097190%-0.486073-0.0485790.0039351.636927-2.462463
XSP19May23C421.00CALL421.00$29.88$33.59 / 153$34.08 / 1530122.877110%0.517743-0.0593870.0039331.6363051.763526
XSP19May23P421.00PUT421.00$40.50$40.59 / 153$41.07 / 1530122.186175%-0.482257-0.0486130.0039331.636305-2.440913
XSP19May23C420.00CALL420.00$42.00$34.14 / 153$34.62 / 1530122.954365%0.521567-0.0593910.0039311.6355311.775082
XSP19May23P420.00PUT420.00$38.50$40.16 / 153$40.65 / 15301022.275733%-0.478433-0.0486430.0039311.635531-2.419370
XSP19May23C419.00CALL419.00$34.69 / 153$35.17 / 1530023.032289%0.525398-0.0593890.0039291.6346051.786630
XSP19May23P419.00PUT419.00$39.74 / 153$40.22 / 1530022.362831%-0.474602-0.0486670.0039291.634605-2.397835
XSP19May23C418.00CALL418.00$45.00$35.24 / 153$35.72 / 1530123.107844%0.529236-0.0593830.0039271.6335251.798168
XSP19May23P418.00PUT418.00$42.95$39.32 / 153$39.80 / 1530022.450546%-0.470764-0.0486860.0039271.633525-2.376310
XSP19May23C415.00CALL415.00$43.96$36.91 / 153$37.40 / 1530123.334864%0.540786-0.0593320.0039171.6293581.832710
XSP19May23P415.00PUT415.00$41.70$38.07 / 153$38.55 / 1530022.706448%-0.459214-0.0487110.0039171.629358-2.311808
XSP19May23C410.00CALL410.00$47.00$39.78 / 136$40.26 / 1360123.716086%0.560142-0.0591400.0038921.6192771.889942
XSP19May23C405.00CALL405.00$38.65$42.72 / 136$43.21 / 13604224.085931%0.579590-0.0588140.0038591.6052201.946576
XSP19May23P405.00PUT405.00$35.00$34.15 / 170$34.62 / 17008823.551771%-0.420410-0.0484500.0038591.605220-2.098073
XSP19May23C400.00CALL400.00$39.50$45.75 / 119$46.23 / 1190124.452066%0.599083-0.0583510.0038151.5871442.002407
XSP19May23P400.00PUT400.00$35.99$32.31 / 187$32.77 / 18701123.963730%-0.400917-0.0481150.0038151.587144-1.992308
XSP19May23C395.00CALL395.00$43.60 / 1$53.60 / 10024.497871%0.618573-0.0577500.0037621.5650352.057220
XSP19May23P395.00PUT395.00$30.54 / 187$31.00 / 1870024.368567%-0.381427-0.0476420.0037621.565035-1.887562
XSP19May23C390.00CALL390.00$46.80 / 51$56.80 / 10024.863435%0.638009-0.0570110.0036991.5389122.110795
XSP19May23P390.00PUT390.00$35.31$28.85 / 204$29.31 / 2040224.772712%-0.361991-0.0470310.0036991.538912-1.784053
XSP19May23C385.00CALL385.00$50.00 / 1$60.00 / 10025.175013%0.657340-0.0561360.0036271.5088252.162910
XSP19May23P385.00PUT385.00$27.24 / 221$27.69 / 2210025.173719%-0.342660-0.0462840.0036271.508825-1.682004
XSP19May23C380.00CALL380.00$53.40 / 1$63.40 / 10025.566794%0.676511-0.0551260.0035451.4748622.213338
XSP19May23P380.00PUT380.00$34.21$25.70 / 238$26.14 / 2380225.570669%-0.323489-0.0454020.0035451.474862-1.581642
XSP19May23C375.00CALL375.00$56.80 / 1$66.80 / 10025.907821%0.695469-0.0539860.0034551.4371442.261854
XSP19May23P375.00PUT375.00$24.22 / 255$24.66 / 2550025.962046%-0.304531-0.0443890.0034551.437144-1.483192
XSP19May23C370.00CALL370.00$60.20 / 1$70.20 / 10026.195493%0.714161-0.0527200.0033551.3958302.308234
XSP19May23P370.00PUT370.00$22.82 / 255$23.24 / 2550026.353085%-0.285839-0.0432510.0033551.395830-1.386878
XSP19May23C365.00CALL365.00$63.60 / 1$73.60 / 10026.429444%0.732531-0.0513330.0032481.3511132.352258
XSP19May23P365.00PUT365.00$21.49 / 272$21.90 / 2720026.749484%-0.267469-0.0419920.0032481.351113-1.292921
XSP19May23C360.00CALL360.00$67.20 / 1$77.20 / 10026.754287%0.750527-0.0498330.0031331.3032262.393709
XSP19May23P360.00PUT360.00$20.22 / 306$20.62 / 3060027.144844%-0.249473-0.0406210.0031331.303226-1.201535
XSP19May23C355.00CALL355.00$71.00 / 1$81.00 / 10027.184301%0.768095-0.0482290.0030111.2524332.432382
XSP19May23P355.00PUT355.00$19.01 / 323$19.40 / 3230027.535288%-0.231905-0.0391440.0030111.252433-1.112928
XSP19May23C350.00CALL350.00$74.60 / 1$84.60 / 10027.406314%0.785186-0.0465300.0028821.1990332.468080
XSP19May23P350.00PUT350.00$20.20$17.86 / 340$18.25 / 3400327.931511%-0.214814-0.0375730.0028821.199033-1.027296
XSP19May23C345.00CALL345.00$78.40 / 1$88.40 / 10027.737001%0.801751-0.0447470.0027481.1433572.500619
XSP19May23P345.00PUT345.00$16.77 / 357$17.15 / 3570028.329055%-0.198249-0.0359180.0027481.143357-0.944823
XSP19May23C340.00CALL340.00$82.20 / 1$92.20 / 10028.014716%0.817745-0.0428900.0026101.0857622.529830
XSP19May23P340.00PUT340.00$17.70$15.75 / 374$16.11 / 37401928.732334%-0.182255-0.0341890.0026101.085762-0.865679
XSP19May23C335.00CALL335.00$86.20 / 1$96.20 / 10028.415126%0.833126-0.0409730.0024681.0266302.555561
XSP19May23P335.00PUT335.00$14.77 / 391$15.13 / 3910029.135941%-0.166874-0.0324000.0024681.026630-0.790014
XSP19May23C330.00CALL330.00$90.00 / 1$100.00 / 10028.585190%0.847854-0.0390090.0023230.9663632.577679
XSP19May23P330.00PUT330.00$17.36$13.85 / 408$14.20 / 4080729.544005%-0.152146-0.0305640.0023230.966363-0.717962
XSP19May23C325.00CALL325.00$94.76$94.00 / 1$104.00 / 10228.882949%0.861898-0.0370110.0021760.9053762.596072
XSP19May23P325.00PUT325.00$15.00$12.98 / 425$13.32 / 4250629.959598%-0.138102-0.0286940.0021760.905376-0.649634
XSP19May23C275.00CALL275.00$133.60 / 1$149.60 / 10031.810165%0.961051-0.0181900.0008320.3462192.568239
XSP19May23P275.00PUT275.00$6.78 / 612$7.02 / 6120034.662051%-0.038949-0.0111530.0008320.346219-0.178128
XSP19May23C250.00CALL250.00$156.00 / 1$172.00 / 10032.433089%0.984129-0.0116870.0003920.1632082.424972
XSP19May23P250.00PUT250.00$4.90 / 697$5.10 / 6970037.435383%-0.015871-0.0052890.0003920.163208-0.071725
XSP19May23C225.00CALL225.00$179.00 / 1$195.00 / 10031.419592%0.994956-0.0077060.0001440.0598312.224476
XSP19May23P225.00PUT225.00$3.89$3.54 / 748$3.70 / 74809740.532310%-0.005044-0.0019480.0001440.059831-0.022551
XSP19May23C200.00CALL200.00$200.01 / 1$223.40 / 10036.459443%0.998849-0.0056330.0000380.0157321.992259