Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For XSP Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
XSP XSP   0.134 0.116 506.8 5.74
 
2024-04-25 - Calls 2024-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 3.59 3.68 3.78 2.35 31 33  W   505 XSP 1.18 1.25 1.18 0.53 28 108  W  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 5.01 5.11 4.96 3.54 27 66  W   504 XSP 1.55 1.58 1.50 0.66 80 21  W  
XSP 4.33 4.43 4.29 2.84 48 97  W   505 XSP 1.85 1.91 1.90 0.96 69 314  W  
XSP 3.69 3.76 3.69 2.22 37 49  W   506 XSP 2.21 2.25 2.50 1.34 27 235  W  
XSP 3.10 3.17 3.15 1.68 68 131  W   507 XSP 2.62 2.66 2.70 1.80 23 87  W  
XSP 2.84 2.88 2.89 1.45 95 74  W   507.5 XSP 2.82 2.91 3.12 2.07 11 89  W  
XSP 2.58 2.62 2.63 1.24 68 41  W   508 XSP 3.05 3.15 3.49 2.36 4 535  W  
 
2024-04-30 - Calls 2024-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 5.81 5.93 5.90 5.09 6 187  S   504 XSP 2.22 2.27 4.09 1.57 0 132  S  
XSP 5.15 5.26 4.22 4.44 4 72  S   505 XSP 2.55 2.62 2.66 1.91 27 175  S  
XSP 4.53 4.61 4.49 3.84 11 103  S   506 XSP 2.91 2.99 3.44 2.31 16 33  S  
XSP 3.94 4.03 3.92 3.29 172 27  S   507 XSP 3.34 3.39 3.45 2.76 174 48  S  
XSP 3.40 3.49 3.43 2.79 48 66  S   508 XSP 3.77 3.87 3.83 3.26 43 55  S  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 7.29 7.40 7.48 6.31 3 23  W   504 XSP 3.34 3.39 3.49 1.88 6 1197  W  
XSP 6.64 6.76 7.00 5.65 4 997  W   505 XSP 3.69 3.74 3.85 2.22 51 270  W  
XSP 6.03 6.12 6.12 5.03 4 25  W   506 XSP 4.06 4.14 10.99 2.60 0 126  W  
XSP 5.44 5.55 5.50 4.45 4 59  W   507 XSP 4.46 4.55 4.42 3.01 12 141  W  
XSP 4.89 4.98 3.02 3.92 0 103  W   508 XSP 4.91 5.00 4.86 3.48 4 129  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 9.87 9.98 9.99 14.78 1 31  S   504 XSP 5.26 5.34 5.05 1.43 2 93  S  
XSP 9.23 9.34 9.45 13.99 7 184  S   505 XSP 5.63 5.69 6.00 1.62 14 1564  S  
XSP 8.62 8.72 9.04 13.22 7 69  S   506 XSP 6.00 6.07 6.30 1.83 24 134  S  
XSP 8.02 8.11 8.45 12.47 4 83  S   507 XSP 6.40 6.46 6.41 2.06 37 38  S  
XSP 7.45 7.54 7.73 11.74 3 34  S   508 XSP 6.80 6.90 7.79 2.30 6 32  S  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 11.19 11.70 11.82 29.17 2 42  W   505 XSP 6.86 7.05 7.07 0.45 3 1429  W  
XSP 9.41 9.85 6.78 26.53 0 6  W   508 XSP 8.02 8.22 13.80 0.65 0 13  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 14.94 15.20 14.10 66.27 1 6  S   504 XSP 8.30 8.44 8.65 0.01 4 7  S  
XSP 14.30 14.54 14.36 65.40 2 8  S   505 XSP 8.64 8.79 9.11 0.01 4 288  S  
XSP 13.67 13.90 13.65 64.53 43 2  S   506 XSP 9.00 9.15 12.24 0.01 1 24  S  
XSP 13.06 13.28 13.41 63.65 6 3  S   507 XSP 9.37 9.53 9.55 0.01 26 8  S  
XSP 12.46 12.68 12.51 62.78 3 4  S   508 XSP 9.76 9.91 12.48 0.01 0 26  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 15.23 15.49 11.70 80.34 0 113  Q   505 XSP 9.09 9.30 13.47 0.00 0 52  Q  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.