XSP.IN Option Chain

End of day data from July 1, 2022 for XSP.IN options expiring on June 16, 2023.

Data From

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP16Jun23P411.00PUT411.00$45.65$45.22 / 186$45.58 / 13620020021.740100%-0.532912-0.0444100.0039931.491464-2.465612
XSP16Jun23P390.00PUT390.00$38.12$35.48 / 153$35.84 / 153342923.467887%-0.452669-0.0462130.0039791.486015-2.052055
XSP16Jun23P375.00PUT375.00$31.92$29.62 / 220$29.97 / 17029124.694784%-0.393727-0.0460080.0038641.443141-1.760519
XSP16Jun23C420.00CALL420.00$17.51$19.48 / 220$19.84 / 1705021.068924%0.434149-0.0622730.0039521.4761251.331122
XSP16Jun23C400.00CALL400.00$26.17$28.72 / 136$29.09 / 13652922.512922%0.508634-0.0640240.0040061.4962091.535179
XSP16Jun23C380.00CALL380.00$37.15$39.72 / 186$40.09 / 1365423.965656%0.586568-0.0636840.0039121.4611861.737859
XSP16Jun23P370.00PUT370.00$30.16$27.85 / 237$28.19 / 1875125.098343%-0.374032-0.0456470.0038061.421321-1.665079
XSP16Jun23C389.00CALL389.00$32.35$34.57 / 136$34.95 / 1362223.319073%0.551237-0.0641150.0039741.4842001.647516
XSP16Jun23P320.00PUT320.00$15.93$14.44 / 407$14.71 / 35712,00029.191375%-0.189694-0.0345070.0027231.016971-0.811406
XSP16Jun23P270.00PUT270.00$7.95$7.15 / 686$7.34 / 5611033.901669%-0.062783-0.0162410.0012400.462981-0.259929
XSP16Jun23C460.00CALL460.00$6.85$7.31 / 357$7.58 / 35702018.725599%0.303150-0.0541730.0035091.3104500.952944
XSP16Jun23P460.00PUT460.00$69.30$75.97 / 62$77.60 / 620418.116239%-0.696850-0.0330340.0035091.310450-3.398680
XSP16Jun23C455.00CALL455.00$9.96$8.37 / 323$8.65 / 3230018.951961%0.317975-0.0554250.0035821.3379390.996825
XSP16Jun23P455.00PUT455.00$72.18 / 64$73.80 / 640018.432322%-0.682025-0.0345170.0035821.337939-3.307499
XSP16Jun23C450.00CALL450.00$8.65$9.55 / 356$9.85 / 3560019.201832%0.333266-0.0566240.0036521.3638701.041813
XSP16Jun23P450.00PUT450.00$68.51 / 66$70.14 / 660018.763213%-0.666734-0.0359450.0036521.363870-3.215210
XSP16Jun23C445.00CALL445.00$20.54$10.87 / 322$11.18 / 32202019.475979%0.349015-0.0577620.0037171.3880561.087851
XSP16Jun23P445.00PUT445.00$64.99 / 119$66.61 / 1190019.113366%-0.650985-0.0373130.0037171.388056-3.121873
XSP16Jun23C440.00CALL440.00$10.91$12.32 / 305$12.64 / 30502719.765051%0.365211-0.0588310.0037761.4103061.134872
XSP16Jun23P440.00PUT440.00$61.60 / 121$63.22 / 1210019.474528%-0.634789-0.0386120.0037761.410306-3.027551
XSP16Jun23C435.00CALL435.00$13.91 / 271$14.24 / 2710020.071918%0.381840-0.0598250.0038301.4304271.182801
XSP16Jun23P435.00PUT435.00$58.35 / 124$59.97 / 1240019.846424%-0.618160-0.0398360.0038301.430427-2.932322
XSP16Jun23C430.00CALL430.00$15.63 / 254$15.97 / 2040020.391926%0.398886-0.0607350.0038781.4482291.231551
XSP16Jun23P430.00PUT430.00$53.29$55.23 / 127$56.85 / 12701020.227092%-0.601114-0.0409750.0038781.448229-2.836272
XSP16Jun23C425.00CALL425.00$19.76$17.49 / 237$17.84 / 1870520.724240%0.416329-0.0615530.0039191.4635231.281027
XSP16Jun23P425.00PUT425.00$52.24 / 131$53.86 / 1310020.608998%-0.583671-0.0420240.0039191.463523-2.739495
XSP16Jun23C422.00CALL422.00$18.67 / 237$19.02 / 1870020.929049%0.426977-0.0619980.0039401.4714191.311017
XSP16Jun23P422.00PUT422.00$51.15 / 169$51.52 / 1190020.854030%-0.573023-0.0426060.0039401.471419-2.681125
XSP16Jun23C421.00CALL421.00$19.08 / 220$19.43 / 1700021.002469%0.430556-0.0621370.0039461.4738291.321059
XSP16Jun23P421.00PUT421.00$50.59 / 169$50.95 / 1190020.933863%-0.569444-0.0427910.0039461.473829-2.661623
XSP16Jun23P420.00PUT420.00$50.03 / 169$50.39 / 1190021.013584%-0.565851-0.0429730.0039521.476125-2.642100
XSP16Jun23C419.00CALL419.00$19.90 / 220$20.25 / 1700021.138932%0.437755-0.0624050.0039581.4783071.341205
XSP16Jun23P419.00PUT419.00$49.47 / 169$49.84 / 1190021.093286%-0.562245-0.0431500.0039581.478307-2.622557
XSP16Jun23C418.00CALL418.00$20.32 / 220$20.67 / 1700021.209071%0.441376-0.0625320.0039641.4803721.351307
XSP16Jun23P418.00PUT418.00$48.92 / 169$49.29 / 1190021.173038%-0.558624-0.0433240.0039641.480372-2.602995
XSP16Jun23C417.00CALL417.00$20.74 / 220$21.10 / 1700021.279382%0.445010-0.0626550.0039691.4823201.361427
XSP16Jun23P417.00PUT417.00$48.38 / 186$48.75 / 1360021.256322%-0.554990-0.0434920.0039691.482320-2.583415
XSP16Jun23C416.00CALL416.00$38.30$21.17 / 220$21.53 / 1700121.347877%0.448658-0.0627730.0039741.4841491.371564
XSP16Jun23P416.00PUT416.00$37.12$47.84 / 186$48.21 / 1360121.334198%-0.551342-0.0436570.0039741.484149-2.563818
XSP16Jun23C415.00CALL415.00$21.61 / 220$21.97 / 1700021.423782%0.452318-0.0628870.0039781.4858581.381718
XSP16Jun23P415.00PUT415.00$47.31 / 50$47.67 / 1360021.416173%-0.547682-0.0438170.0039781.485858-2.544204
XSP16Jun23C414.00CALL414.00$22.50$22.05 / 203$22.41 / 15302521.494925%0.455992-0.0629960.0039831.4874451.391886
XSP16Jun23P414.00PUT414.00$46.78 / 186$47.14 / 1360021.496700%-0.544008-0.0439720.0039831.487445-2.524576
XSP16Jun23C413.00CALL413.00$22.49 / 203$22.86 / 1530021.565303%0.459678-0.0631010.0039871.4889091.402068
XSP16Jun23P413.00PUT413.00$46.26 / 186$46.62 / 1360021.579753%-0.540322-0.0441230.0039871.488909-2.504934
XSP16Jun23C412.00CALL412.00$22.94 / 203$23.31 / 1530021.635401%0.463377-0.0632010.0039901.4902491.412263
XSP16Jun23P412.00PUT412.00$45.73 / 186$46.10 / 1360021.655696%-0.536623-0.0442690.0039901.490249-2.485279
XSP16Jun23C411.00CALL411.00$23.40 / 203$23.76 / 1530021.710610%0.467088-0.0632970.0039931.4914641.422470
XSP16Jun23C410.00CALL410.00$23.86 / 203$24.22 / 1530021.781458%0.470811-0.0633880.0039961.4925521.432687
XSP16Jun23P410.00PUT410.00$44.71 / 186$45.08 / 1360021.823677%-0.529189-0.0445470.0039961.492552-2.445935
XSP16Jun23C409.00CALL409.00$24.32 / 203$24.69 / 1530021.853770%0.474545-0.0634740.0039991.4935121.442913
XSP16Jun23P409.00PUT409.00$44.20 / 186$44.57 / 1360021.901804%-0.525455-0.0446790.0039991.493512-2.426248
XSP16Jun23C408.00CALL408.00$24.79 / 203$25.16 / 1530021.926383%0.478291-0.0635550.0040011.4943431.453148
XSP16Jun23P408.00PUT408.00$43.70 / 186$44.07 / 1360021.983585%-0.521709-0.0448060.0040011.494343-2.406553
XSP16Jun23C407.00CALL407.00$25.27 / 203$25.64 / 1530022.002668%0.482048-0.0636310.0040031.4950441.463390
XSP16Jun23P407.00PUT407.00$43.21 / 186$43.58 / 1360022.069020%-0.517952-0.0449280.0040031.495044-2.386851
XSP16Jun23C406.00CALL406.00$43.95$25.75 / 203$26.12 / 1530122.075915%0.485815-0.0637020.0040041.4956141.473638
XSP16Jun23P406.00PUT406.00$33.42$42.72 / 186$43.09 / 1360122.151403%-0.514185-0.0450450.0040041.495614-2.367143
XSP16Jun23C405.00CALL405.00$26.23 / 153$26.60 / 1530022.146148%0.489594-0.0637690.0040061.4960511.483890
XSP16Jun23P405.00PUT405.00$47.52$42.23 / 136$42.60 / 13604222.230765%-0.510406-0.0451580.0040061.496051-2.347431
XSP16Jun23C404.00CALL404.00$26.72 / 153$27.09 / 1530022.221345%0.493382-0.0638300.0040061.4963541.494146
XSP16Jun23P404.00PUT404.00$41.75 / 136$42.12 / 1360022.315226%-0.506618-0.0452650.0040061.496354-2.327715
XSP16Jun23C403.00CALL403.00$27.22 / 153$27.59 / 1530022.295911%0.497181-0.0638860.0040071.4965221.504404
XSP16Jun23P403.00PUT403.00$32.99$41.28 / 136$41.64 / 13604422.395680%-0.502819-0.0453670.0040071.496522-2.307997
XSP16Jun23C402.00CALL402.00$27.71 / 153$28.08 / 1530022.366051%0.500989-0.0639370.0040071.4965551.514663
XSP16Jun23P402.00PUT402.00$40.81 / 136$41.17 / 1360022.481777%-0.499011-0.0454640.0040071.496555-2.288278
XSP16Jun23C401.00CALL401.00$28.21 / 136$28.59 / 1360022.438421%0.504807-0.0639830.0040071.4964511.524922
XSP16Jun23P401.00PUT401.00$40.34 / 136$40.70 / 1360022.561878%-0.495193-0.0455560.0040071.496451-2.268559
XSP16Jun23P400.00PUT400.00$44.40$39.87 / 136$40.24 / 1360122.643199%-0.491366-0.0456430.0040061.496209-2.248842
XSP16Jun23C399.00CALL399.00$29.23 / 136$29.61 / 1360022.588853%0.512469-0.0640590.0040051.4958291.545433
XSP16Jun23P399.00PUT399.00$39.42 / 136$39.78 / 1360022.728293%-0.487531-0.0457240.0040051.495829-2.229128
XSP16Jun23C398.00CALL398.00$29.75 / 136$30.12 / 1360022.661876%0.516313-0.0640890.0040041.4953081.555683
XSP16Jun23P398.00PUT398.00$38.96 / 136$39.33 / 1360022.810498%-0.483687-0.0458000.0040041.495308-2.209418
XSP16Jun23C397.00CALL397.00$30.27 / 136$30.64 / 1360022.735349%0.520166-0.0641140.0040021.4946471.565928
XSP16Jun23P397.00PUT397.00$38.51 / 136$38.88 / 1360022.893174%-0.479834-0.0458710.0040021.494647-2.189713
XSP16Jun23C396.00CALL396.00$30.50$30.79 / 136$31.16 / 1360322.805945%0.524026-0.0641330.0040001.4938451.576165
XSP16Jun23P396.00PUT396.00$38.06 / 136$38.43 / 1360022.973002%-0.475974-0.0459360.0040001.493845-2.170016
XSP16Jun23C395.00CALL395.00$31.05$31.32 / 136$31.69 / 1360122.880367%0.527893-0.0641470.0039971.4929001.586394
XSP16Jun23P395.00PUT395.00$37.63 / 153$37.99 / 1530023.060030%-0.472107-0.0459960.0039971.492900-2.150327
XSP16Jun23C394.00CALL394.00$31.85 / 136$32.22 / 1360022.951946%0.531768-0.0641560.0039941.4918121.596614
XSP16Jun23P394.00PUT394.00$37.19 / 153$37.55 / 1530023.140907%-0.468232-0.0460510.0039941.491812-2.130647
XSP16Jun23C393.00CALL393.00$32.39 / 136$32.76 / 1360023.027391%0.535649-0.0641590.0039911.4905811.606822
XSP16Jun23P393.00PUT393.00$36.76 / 153$37.11 / 1530023.222338%-0.464351-0.0461000.0039911.490581-2.110979
XSP16Jun23C392.00CALL392.00$32.92 / 136$33.30 / 1360023.096675%0.539537-0.0641560.0039871.4892041.617018
XSP16Jun23P392.00PUT392.00$36.32 / 153$36.69 / 1530023.304347%-0.460463-0.0461430.0039871.489204-2.091323
XSP16Jun23C391.00CALL391.00$33.47 / 136$33.85 / 1360023.175266%0.543431-0.0641480.0039831.4876821.627199
XSP16Jun23P391.00PUT391.00$35.90 / 153$36.26 / 1530023.388457%-0.456569-0.0461810.0039831.487682-2.071681
XSP16Jun23C390.00CALL390.00$34.02 / 136$34.40 / 1360023.244970%0.547331-0.0641350.0039791.4860151.637366
XSP16Jun23P389.00PUT389.00$35.06 / 153$35.42 / 1530023.551939%-0.448763-0.0462400.0039741.484200-2.032445
XSP16Jun23C388.00CALL388.00$39.65$35.13 / 136$35.50 / 1360223.387549%0.555147-0.0640900.0039691.4822381.657647
XSP16Jun23P388.00PUT388.00$34.65 / 153$35.01 / 1530023.633013%-0.444853-0.0462610.0039691.482238-2.012853
XSP16Jun23C387.00CALL387.00$35.69 / 136$36.06 / 1360023.461467%0.559062-0.0640600.0039631.4801291.667759
XSP16Jun23P387.00PUT387.00$34.24 / 153$34.60 / 1530023.716081%-0.440938-0.0462760.0039631.480129-1.993282
XSP16Jun23C386.00CALL386.00$36.10$36.25 / 136$36.63 / 1360423.534582%0.562982-0.0640230.0039571.4778711.677849
XSP16Jun23P386.00PUT386.00$33.84 / 153$34.19 / 1530023.799575%-0.437018-0.0462860.0039571.477871-1.973731
XSP16Jun23C385.00CALL385.00$36.80$36.82 / 136$37.20 / 1360923.608079%0.566905-0.0639810.0039511.4754641.687916
XSP16Jun23P385.00PUT385.00$37.27$33.44 / 153$33.79 / 15301123.882834%-0.433095-0.0462900.0039511.475464-1.954204
XSP16Jun23C384.00CALL384.00$37.39 / 136$37.77 / 1360023.678866%0.570832-0.0639340.0039441.4729091.697960
XSP16Jun23P384.00PUT384.00$33.04 / 153$33.39 / 1530023.963451%-0.429168-0.0462880.0039441.472909-1.934700
XSP16Jun23C383.00CALL383.00$37.97 / 136$38.35 / 1360023.753735%0.574762-0.0638800.0039361.4702031.707977
XSP16Jun23P383.00PUT383.00$32.64 / 153$33.00 / 1530024.044826%-0.425238-0.0462800.0039361.470203-1.915223
XSP16Jun23C382.00CALL382.00$38.80$38.55 / 136$38.94 / 13609023.829325%0.578695-0.0638200.0039291.4673481.717967
XSP16Jun23P382.00PUT382.00$32.25 / 153$32.61 / 1530024.126983%-0.421305-0.0462670.0039291.467348-1.895773
XSP16Jun23P380.00PUT380.00$31.48 / 220$31.83 / 1700024.286896%-0.413432-0.0462220.0039121.461186-1.856961
XSP16Jun23C375.00CALL375.00$48.05$42.70 / 169$43.08 / 119010924.318087%0.606273-0.0632410.0038641.4431411.787001
XSP16Jun23C370.00CALL370.00$43.06$45.15 / 129$46.77 / 7902224.664288%0.625968-0.0626500.0038061.4213211.835140
XSP16Jun23C365.00CALL365.00$47.00$48.31 / 127$49.93 / 77013225.009264%0.645601-0.0619110.0037371.3957461.882072
XSP16Jun23P365.00PUT365.00$26.17 / 254$26.50 / 2040025.505307%-0.354399-0.0451380.0037371.395746-1.570847
XSP16Jun23C360.00CALL360.00$51.59 / 50$53.16 / 1250025.358972%0.665116-0.0610250.0036591.3664711.927588
XSP16Jun23P360.00PUT360.00$26.50$24.57 / 271$24.90 / 2210625.912534%-0.334884-0.0444820.0036591.366471-1.478031
XSP16Jun23C355.00CALL355.00$54.88 / 123$56.50 / 1230025.691098%0.684460-0.0599950.0035711.3335841.971477
XSP16Jun23P355.00PUT355.00$28.19$23.05 / 288$23.37 / 2380426.315890%-0.315540-0.0436820.0035711.333584-1.386842
XSP16Jun23C350.00CALL350.00$58.28 / 121$59.90 / 1210026.021779%0.703574-0.0588240.0034731.2972062.013526
XSP16Jun23P350.00PUT350.00$21.39$21.60 / 288$21.92 / 2380626.717677%-0.296426-0.0427400.0034731.297206-1.297492
XSP16Jun23C345.00CALL345.00$53.83$61.75 / 119$63.38 / 1190126.348082%0.722402-0.0575170.0033671.2574962.053526
XSP16Jun23P345.00PUT345.00$20.23 / 322$20.54 / 2720027.119997%-0.277598-0.0416630.0033671.257496-1.210192
XSP16Jun23C340.00CALL340.00$65.30 / 118$66.93 / 1180026.675117%0.740888-0.0560800.0032521.2146492.091271
XSP16Jun23P340.00PUT340.00$18.92$18.94 / 339$19.24 / 2890327.532299%-0.259112-0.0404560.0032521.214649-1.125147
XSP16Jun23C330.00CALL330.00$73.60$72.60 / 65$74.23 / 650127.308627%0.776609-0.0528500.0030001.1204932.159199
XSP16Jun23P330.00PUT330.00$18.28$16.56 / 373$16.84 / 32301,41828.351213%-0.223391-0.0376860.0030001.120493-0.962619
XSP16Jun23C320.00CALL320.00$80.16 / 63$81.78 / 630027.912230%0.810306-0.0492120.0027231.0169712.215810
XSP16Jun23C310.00CALL310.00$87.98 / 61$89.60 / 610028.520487%0.841589-0.0452600.0024280.9067932.259806
XSP16Jun23P310.00PUT310.00$13.90$12.56 / 391$12.81 / 391051530.046442%-0.158411-0.0310140.0024280.906793-0.672810
XSP16Jun23C300.00CALL300.00$96.02 / 59$97.64 / 590029.102042%0.870128-0.0411060.0021230.7930312.290155
XSP16Jun23P300.00PUT300.00$11.93$10.91 / 552$11.15 / 442012030.938095%-0.129872-0.0273210.0021230.793031-0.547861
XSP16Jun23C290.00CALL290.00$104.20 / 58$106.05 / 580029.720018%0.895670-0.0368720.0018180.6789702.306160
XSP16Jun23P290.00PUT290.00$9.48 / 476$9.70 / 4760031.878728%-0.104330-0.0235460.0018180.678970-0.437255
XSP16Jun23C280.00CALL280.00$112.72 / 57$114.34 / 570030.206345%0.918052-0.0326800.0015210.5679142.307504
XSP16Jun23P280.00PUT280.00$8.23 / 652$8.44 / 5270032.864536%-0.081948-0.0198130.0015210.567914-0.341310
XSP16Jun23C270.00CALL270.00$121.25 / 56$123.10 / 560030.748851%0.937217-0.0286480.0012400.4629812.294285
XSP16Jun23C260.00CALL260.00$130.09 / 55$131.81 / 550031.204079%0.953212-0.0248830.0009820.3668832.267015
XSP16Jun23P260.00PUT260.00$6.21 / 720$6.39 / 5950034.994021%-0.046788-0.0129350.0009820.366883-0.192599
XSP16Jun23C250.00CALL250.00$138.97 / 54$140.60 / 540031.398392%0.966190-0.0214680.0007540.2817432.226598
XSP16Jun23P250.00PUT250.00$5.29$5.40 / 771$5.57 / 64603536.148332%-0.033810-0.0099790.0007540.281743-0.138416
XSP16Jun23C240.00CALL240.00$147.86 / 53$149.73 / 530031.545327%0.976393-0.0184610.0005590.2089402.174275
XSP16Jun23P240.00PUT240.00$4.70 / 788$4.85 / 7880037.358383%-0.023607-0.0074320.0005590.208940-0.096137
XSP16Jun23C230.00CALL230.00$157.03 / 53$158.66 / 530031.186552%0.984139-0.0158910.0003990.1490352.111545
XSP16Jun23P230.00PUT230.00$4.09 / 697$4.23 / 6970038.632961%-0.015861-0.0053220.0003990.149035-0.064267
XSP16Jun23C220.00CALL220.00$166.09 / 52$167.95 / 520030.333645%0.989794-0.0137570.0002720.1017732.040057
XSP16Jun23P220.00PUT220.00$3.55 / 731$3.68 / 7310039.948404%-0.010206-0.0036480.0002720.101773-0.041154
XSP16Jun23C210.00CALL210.00$175.40 / 52$177.03 / 520027.134065%0.993745-0.0120300.0001770.0661761.961506
XSP16Jun23P210.00PUT210.00$4.50$3.08 / 848$3.21 / 84808241.340743%-0.006255-0.0023800.0001770.066176-0.025105
XSP16Jun23C200.00CALL200.00$184.67 / 52$186.40 / 52000.000000%0.996372-0.0106590.0001090.0407141.877515
XSP16Jun23P200.00PUT200.00$3.01$2.67 / 882$2.79 / 9820142.789193%-0.003628-0.0014690.0001090.040714-0.014496
XSP16Jun23C195.00CALL195.00$189.31 / 52$190.94 / 52000.000000%0.997300-0.0100880.0000840.0312071.833945
XSP16Jun23P195.00PUT195.00$3.67$2.48 / 1,107$2.59 / 7820243.516791%-0.002700-0.0011280.0000840.031207-0.010765
XSP16Jun23C185.00CALL185.00$198.68 / 51$200.31 / 51000.000000%0.998580-0.0091320.0000470.0174171.744469
XSP16Jun23P185.00PUT185.00$2.14 / 899$2.24 / 9240045.053885%-0.001420-0.0006310.0000470.017417-0.005640