XSP.IN Option Chain

End of day data from August 15, 2022 for XSP.IN options expiring on July 21, 2023.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $429.71 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Jul23C435.00CALL435.00$33.50$36.79 / 169$37.23 / 1700321.022891%0.566811-0.0746590.0037181.6336851.861796
XSP21Jul23P435.00PUT435.00$33.47 / 186$33.90 / 1870021.894947%-0.433189-0.0455530.0037181.633685-2.108358
XSP21Jul23C430.00CALL430.00$36.20$39.74 / 169$40.19 / 1700621.359546%0.585203-0.0744940.0036851.6190411.913806
XSP21Jul23P430.00PUT430.00$31.59 / 186$32.02 / 1870022.273349%-0.414797-0.0457220.0036851.619041-2.010714
XSP21Jul23C425.00CALL425.00$34.50$42.80 / 169$43.24 / 1700421.700059%0.603622-0.0741870.0036431.6007621.965064
XSP21Jul23P425.00PUT425.00$29.81 / 203$30.24 / 2040022.656450%-0.396378-0.0457490.0036431.600762-1.913822
XSP21Jul23C420.00CALL420.00$44.83$45.95 / 152$46.39 / 15301222.044856%0.622026-0.0737370.0035931.5788452.015393
XSP21Jul23P420.00PUT420.00$28.13 / 203$28.55 / 2040023.046243%-0.377974-0.0456340.0035931.578845-1.817858
XSP21Jul23C415.00CALL415.00$45.25$44.49 / 60$54.48 / 6101822.437462%0.640373-0.0731450.0035351.5533132.064614
XSP21Jul23P415.00PUT415.00$31.94$26.53 / 220$26.95 / 2210123.436406%-0.359627-0.0453760.0035351.553313-1.723004
XSP21Jul23C410.00CALL410.00$50.96$47.81 / 60$57.80 / 610222.776738%0.658618-0.0724090.0034691.5242142.112541
XSP21Jul23P410.00PUT410.00$31.20$25.01 / 237$25.43 / 2380123.827856%-0.341382-0.0449760.0034691.524214-1.629443
XSP21Jul23C405.00CALL405.00$43.80$51.20 / 61$61.19 / 6001123.109048%0.676717-0.0715330.0033951.4916252.158991
XSP21Jul23P405.00PUT405.00$23.58 / 237$23.98 / 2370024.220129%-0.323283-0.0444340.0033951.491625-1.537359
XSP21Jul23C400.00CALL400.00$46.82$54.67 / 61$64.66 / 6006323.441077%0.694624-0.0705180.0033131.4556532.203778
XSP21Jul23P400.00PUT400.00$22.21 / 254$22.61 / 2540024.612327%-0.305376-0.0437530.0033131.455653-1.446938
XSP21Jul23C396.00CALL396.00$57.49 / 61$67.48 / 600023.698968%0.708780-0.0696090.0032421.4245282.238287
XSP21Jul23P396.00PUT396.00$21.17 / 271$21.57 / 2710024.929336%-0.291220-0.0431110.0032421.424528-1.375922
XSP21Jul23C395.00CALL395.00$58.21 / 61$68.20 / 600023.770517%0.712293-0.0693680.0032241.4164322.246719
XSP21Jul23P395.00PUT395.00$20.92 / 271$21.32 / 2710025.010613%-0.287707-0.0429380.0032241.416432-1.358363
XSP21Jul23C394.00CALL394.00$58.92 / 61$68.91 / 600023.832232%0.715794-0.0691220.0032051.4082122.255069
XSP21Jul23P394.00PUT394.00$20.67 / 271$21.06 / 2710025.089956%-0.284206-0.0427590.0032051.408212-1.340886
XSP21Jul23C393.00CALL393.00$59.64 / 61$69.63 / 600023.898239%0.719284-0.0688710.0031861.3998702.263338
XSP21Jul23P393.00PUT393.00$20.42 / 271$20.81 / 2210025.168768%-0.280716-0.0425750.0031861.399870-1.323491
XSP21Jul23C392.00CALL392.00$60.36 / 61$70.35 / 600023.962164%0.722762-0.0686150.0031671.3914072.271522
XSP21Jul23P392.00PUT392.00$25.12$20.18 / 288$20.57 / 2880025.248189%-0.277238-0.0423860.0031671.391407-1.306180
XSP21Jul23C391.00CALL391.00$61.09 / 61$71.08 / 600024.031313%0.726227-0.0683540.0031471.3828262.279621
XSP21Jul23P391.00PUT391.00$39.63$19.94 / 288$20.32 / 2380025.327601%-0.273773-0.0421920.0031471.382826-1.288954
XSP21Jul23C390.00CALL390.00$42.31$61.81 / 61$71.80 / 600024.091048%0.729679-0.0680880.0031281.3741272.287633
XSP21Jul23P390.00PUT390.00$35.08$19.70 / 288$20.08 / 2380125.408659%-0.270321-0.0419920.0031281.374127-1.271815
XSP21Jul23C389.00CALL389.00$62.54 / 61$72.53 / 600024.156046%0.733119-0.0678170.0031071.3653122.295557
XSP21Jul23P389.00PUT389.00$19.46 / 288$19.84 / 2380025.486764%-0.266881-0.0417880.0031071.365312-1.254765
XSP21Jul23C388.00CALL388.00$63.27 / 61$73.26 / 600024.218947%0.736544-0.0675410.0030871.3563832.303391
XSP21Jul23P388.00PUT388.00$19.22 / 288$19.61 / 2880025.566720%-0.263456-0.0415790.0030871.356383-1.237804
XSP21Jul23C387.00CALL387.00$64.01 / 61$74.00 / 600024.287236%0.739956-0.0672600.0030671.3473432.311134
XSP21Jul23P387.00PUT387.00$18.99 / 305$19.37 / 2550025.644870%-0.260044-0.0413650.0030671.347343-1.220933
XSP21Jul23C386.00CALL386.00$64.74 / 61$74.73 / 600024.345877%0.743354-0.0669750.0030461.3381912.318786
XSP21Jul23P386.00PUT386.00$18.76 / 305$19.14 / 2550025.724922%-0.256646-0.0411470.0030461.338191-1.204155
XSP21Jul23C385.00CALL385.00$40.49$65.48 / 61$75.47 / 6006324.409917%0.746738-0.0666840.0030251.3289312.326343
XSP21Jul23P385.00PUT385.00$33.15$18.53 / 305$18.91 / 25501025.803174%-0.253262-0.0409230.0030251.328931-1.187471
XSP21Jul23C384.00CALL384.00$66.22 / 61$76.21 / 600024.471776%0.750106-0.0663890.0030031.3195642.333806
XSP21Jul23P384.00PUT384.00$18.31 / 305$18.69 / 3050025.887148%-0.249894-0.0406950.0030031.319564-1.170882
XSP21Jul23C383.00CALL383.00$66.96 / 61$76.95 / 600024.531384%0.753459-0.0660890.0029821.3100922.341172
XSP21Jul23P383.00PUT383.00$29.45$18.08 / 305$18.46 / 3050125.961775%-0.246541-0.0404620.0029821.310092-1.154389
XSP21Jul23C382.00CALL382.00$67.71 / 11$77.70 / 100024.601456%0.756797-0.0657850.0029601.3005172.348440
XSP21Jul23P382.00PUT382.00$17.86 / 305$18.24 / 3050026.042163%-0.243203-0.0402250.0029601.300517-1.137993
XSP21Jul23C381.00CALL381.00$37.88$68.46 / 11$78.45 / 100124.664217%0.760118-0.0654760.0029381.2908412.355610
XSP21Jul23P381.00PUT381.00$21.68$17.64 / 322$18.02 / 322020026.120732%-0.239882-0.0399830.0029381.290841-1.121697
XSP21Jul23C380.00CALL380.00$69.21 / 11$79.20 / 100024.724653%0.763424-0.0651630.0029161.2810662.362679
XSP21Jul23P380.00PUT380.00$29.52$17.43 / 322$17.80 / 2720326.201312%-0.236576-0.0397360.0029161.281066-1.105501
XSP21Jul23C379.00CALL379.00$69.96 / 11$79.95 / 100024.784355%0.766712-0.0648450.0028931.2711942.369647
XSP21Jul23P379.00PUT379.00$17.21 / 322$17.59 / 2720026.280035%-0.233288-0.0394860.0028931.271194-1.089406
XSP21Jul23C378.00CALL378.00$70.72 / 11$80.71 / 100024.849955%0.769984-0.0645240.0028711.2612272.376513
XSP21Jul23P378.00PUT378.00$17.00 / 322$17.38 / 2720026.360769%-0.230016-0.0392310.0028711.261227-1.073414
XSP21Jul23C377.00CALL377.00$71.47 / 11$81.46 / 100024.905475%0.773239-0.0641970.0028481.2511682.383274
XSP21Jul23P377.00PUT377.00$28.30$16.79 / 322$17.16 / 2720026.440622%-0.226761-0.0389720.0028481.251168-1.057526
XSP21Jul23C376.00CALL376.00$72.23 / 11$82.22 / 100024.966950%0.776476-0.0638670.0028251.2410182.389930
XSP21Jul23P376.00PUT376.00$16.59 / 339$16.96 / 2890026.525363%-0.223524-0.0387080.0028251.241018-1.041743
XSP21Jul23C375.00CALL375.00$73.00 / 11$82.99 / 100025.034529%0.779695-0.0635330.0028011.2307802.396479
XSP21Jul23P375.00PUT375.00$20.74$16.38 / 339$16.75 / 289010626.600257%-0.220305-0.0384410.0028011.230780-1.026067
XSP21Jul23C374.00CALL374.00$73.76 / 11$83.75 / 100025.091896%0.782895-0.0631950.0027781.2204572.402921
XSP21Jul23P374.00PUT374.00$16.18 / 339$16.54 / 2890026.678633%-0.217105-0.0381700.0027781.220457-1.010499
XSP21Jul23C373.00CALL373.00$74.53 / 11$84.52 / 100025.155431%0.786078-0.0628520.0027541.2100492.409254
XSP21Jul23P373.00PUT373.00$15.98 / 339$16.34 / 2890026.759319%-0.213922-0.0378940.0027541.210049-0.995039
XSP21Jul23C372.00CALL372.00$53.20$75.29 / 11$85.28 / 100025.208544%0.789241-0.0625060.0027301.1995602.415477
XSP21Jul23P372.00PUT372.00$15.78 / 339$16.14 / 2890026.838300%-0.210759-0.0376150.0027301.199560-0.979689
XSP21Jul23C371.00CALL371.00$76.06 / 10$86.05 / 110025.267890%0.792385-0.0621560.0027061.1889922.421589
XSP21Jul23P371.00PUT371.00$15.58 / 356$15.94 / 3570026.915555%-0.207615-0.0373320.0027061.188992-0.964450
XSP21Jul23C370.00CALL370.00$76.84 / 10$86.83 / 110025.333632%0.795510-0.0618030.0026821.1783482.427588
XSP21Jul23P370.00PUT370.00$15.38 / 356$15.74 / 3070026.991062%-0.204490-0.0370450.0026821.178348-0.949324
XSP21Jul23C369.00CALL369.00$77.61 / 10$87.60 / 110025.388776%0.798614-0.0614460.0026581.1676302.433475
XSP21Jul23P369.00PUT369.00$15.19 / 356$15.55 / 3570027.073123%-0.201386-0.0367550.0026581.167630-0.934311
XSP21Jul23C368.00CALL368.00$78.39 / 10$88.38 / 110025.450378%0.801699-0.0610850.0026331.1568402.439247
XSP21Jul23P368.00PUT368.00$15.00 / 356$15.36 / 3570027.153521%-0.198301-0.0364620.0026331.156840-0.919412
XSP21Jul23C367.00CALL367.00$79.17 / 10$89.16 / 110025.509887%0.804763-0.0607210.0026081.1459812.444903
XSP21Jul23P367.00PUT367.00$14.81 / 356$15.17 / 3570027.232222%-0.195237-0.0361640.0026081.145981-0.904629
XSP21Jul23C366.00CALL366.00$79.95 / 10$89.94 / 110025.567263%0.807807-0.0603540.0025831.1350552.450443
XSP21Jul23P366.00PUT366.00$14.63 / 373$14.98 / 3740027.313456%-0.192193-0.0358640.0025831.135055-0.889962
XSP21Jul23C365.00CALL365.00$80.73 / 10$90.72 / 110025.622461%0.810829-0.0599830.0025581.1240662.455865
XSP21Jul23P365.00PUT365.00$26.29$14.44 / 373$14.80 / 37401027.393004%-0.189171-0.0355600.0025581.124066-0.875413
XSP21Jul23C364.00CALL364.00$81.52 / 10$91.51 / 110025.684391%0.813831-0.0596090.0025331.1130152.461169
XSP21Jul23P364.00PUT364.00$14.26 / 373$14.61 / 3740027.470841%-0.186169-0.0352530.0025331.113015-0.860983
XSP21Jul23C363.00CALL363.00$82.30 / 11$92.29 / 100025.740181%0.816810-0.0592320.0025081.1019052.466353
XSP21Jul23P363.00PUT363.00$14.08 / 373$14.43 / 3730027.551287%-0.183190-0.0349430.0025081.101905-0.846672
XSP21Jul23C362.00CALL362.00$83.09 / 11$93.08 / 100025.797773%0.819768-0.0588520.0024831.0907402.471417
XSP21Jul23P362.00PUT362.00$13.90 / 373$14.25 / 3230027.630027%-0.180232-0.0346300.0024831.090740-0.832481
XSP21Jul23C361.00CALL361.00$83.88 / 11$93.87 / 100025.853175%0.822704-0.0584700.0024571.0795202.476359
XSP21Jul23P361.00PUT361.00$13.73 / 390$14.08 / 3400027.715863%-0.177296-0.0343150.0024571.079520-0.818412
XSP21Jul23C360.00CALL360.00$84.68 / 11$94.67 / 100025.915849%0.825617-0.0580840.0024311.0682512.481179
XSP21Jul23P360.00PUT360.00$13.55 / 390$13.90 / 3400027.791164%-0.174383-0.0339960.0024311.068251-0.804465
XSP21Jul23C355.00CALL355.00$88.67 / 11$98.66 / 100026.191801%0.839840-0.0561180.0023021.0112372.503415
XSP21Jul23P355.00PUT355.00$12.72 / 407$13.06 / 3570028.205293%-0.160160-0.0323640.0023021.011237-0.736595
XSP21Jul23C350.00CALL350.00$92.71 / 11$102.70 / 100026.462750%0.853467-0.0540970.0021700.9533742.522473
XSP21Jul23P350.00PUT350.00$11.92 / 467$12.26 / 4670028.610003%-0.146533-0.0306780.0021700.953374-0.671904
XSP21Jul23C345.00CALL345.00$96.79 / 11$106.78 / 100026.719871%0.866472-0.0520330.0020370.8950192.538269
XSP21Jul23P345.00PUT345.00$11.17 / 488$11.50 / 4880029.018297%-0.133528-0.0289490.0020370.895019-0.610473
XSP21Jul23C340.00CALL340.00$100.01 / 11$116.01 / 100029.250419%0.878833-0.0499410.0019040.8365352.550740
XSP21Jul23P340.00PUT340.00$10.47 / 531$10.79 / 5310029.437929%-0.121167-0.0271910.0019040.836535-0.552369
XSP21Jul23C335.00CALL335.00$102.08 / 11$118.07 / 100027.206550%0.890530-0.0478320.0017710.7782882.559838
XSP21Jul23P335.00PUT335.00$9.81 / 595$10.11 / 5950029.855677%-0.109470-0.0254170.0017710.778288-0.497636
XSP21Jul23C330.00CALL330.00$106.28 / 11$122.27 / 100027.426415%0.901551-0.0457210.0016400.7206362.565539
XSP21Jul23P330.00PUT330.00$17.05$9.19 / 635$9.48 / 63501230.285440%-0.098449-0.0236400.0016400.720636-0.446301
XSP21Jul23C325.00CALL325.00$110.52 / 11$126.51 / 100027.637062%0.911885-0.0436200.0015110.6639332.567837
XSP21Jul23P325.00PUT325.00$12.00$8.60 / 686$8.89 / 6860630.718874%-0.088115-0.0218740.0015110.663933-0.398370
XSP21Jul23C320.00CALL320.00$114.79 / 11$130.78 / 100027.820336%0.921530-0.0415430.0013850.6085142.566747
XSP21Jul23P320.00PUT320.00$13.01$8.05 / 737$8.33 / 7370331.157250%-0.078470-0.0201310.0013850.608514-0.353826
XSP21Jul23C300.00CALL300.00$132.20 / 11$148.19 / 100028.330417%0.953287-0.0336950.0009230.4056862.529523
XSP21Jul23P300.00PUT300.00$9.17$6.17 / 782$6.40 / 7820032.978021%-0.046713-0.0136220.0009230.405686-0.208514
XSP21Jul23C290.00CALL290.00$141.08 / 11$157.07 / 100028.380071%0.965262-0.0301850.0007260.3189622.492441
XSP21Jul23P290.00PUT290.00$6.32$5.39 / 867$5.60 / 8670133.926826%-0.034738-0.0107800.0007260.318962-0.154328
XSP21Jul23C280.00CALL280.00$150.05 / 11$166.04 / 100028.164379%0.974877-0.0270240.0005550.2437512.444394
XSP21Jul23P280.00PUT280.00$5.64$4.70 / 1,035$4.90 / 1,0350134.909721%-0.025123-0.0082880.0005550.243751-0.111107
XSP21Jul23C270.00CALL270.00$159.10 / 11$175.09 / 100027.474275%0.982380-0.0242400.0004110.1805492.386648
XSP21Jul23P270.00PUT270.00$4.28$4.10 / 1,128$4.28 / 1,3280235.925565%-0.017620-0.0061740.0004110.180549-0.077585
XSP21Jul23C260.00CALL260.00$168.23 / 10$184.22 / 100025.765820%0.988055-0.0218390.0002940.1292112.320589
XSP21Jul23P260.00PUT260.00$4.25$3.57 / 1,179$3.73 / 1,2790136.970696%-0.011945-0.0044410.0002940.129211-0.052377
XSP21Jul23C250.00CALL250.00$177.43 / 10$193.42 / 10000.000000%0.992202-0.0198030.0002030.0890212.247640
XSP21Jul23P250.00PUT250.00$3.10 / 1,347$3.25 / 1,3230038.052853%-0.007798-0.0030750.0002030.089021-0.034058
XSP21Jul23C240.00CALL240.00$186.68 / 10$202.67 / 10000.000000%0.995117-0.0180990.0001340.0587992.169188
XSP21Jul23P240.00PUT240.00$2.69 / 1,273$2.82 / 1,1740039.169059%-0.004883-0.0020400.0001340.058799-0.021241
XSP21Jul23C230.00CALL230.00$195.98 / 10$211.97 / 10000.000000%0.997083-0.0166810.0000840.0370572.086517
XSP21Jul23P230.00PUT230.00$2.33 / 1,224$2.45 / 1,3250040.340690%-0.002917-0.0012910.0000840.037057-0.012645
XSP21Jul23C220.00CALL220.00$201.33 / 10$225.32 / 10000.000000%0.998346-0.0154960.0000500.0221612.000749
XSP21Jul23P220.00PUT220.00$2.51$2.01 / 1,258$2.12 / 1,45901,68141.543360%-0.001654-0.0007750.0000500.022161-0.007145
XSP21Jul23C210.00CALL210.00$210.71 / 10$234.70 / 10000.000000%0.999115-0.0144900.0000280.0124961.912818
XSP21Jul23P210.00PUT210.00$1.73 / 1,292$1.83 / 1,5930042.793262%-0.000885-0.0004390.0000280.012496-0.003808
XSP21Jul23C200.00CALL200.00$220.12 / 10$244.11 / 10000.000000%0.999557-0.0136150.0000150.0065941.823459
XSP21Jul23P200.00PUT200.00$1.48 / 1,526$1.57 / 1,4280044.074222%-0.000443-0.0002320.0000150.006594-0.001899