XSP (XSP) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.076	0.114	530.04	-0.29


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	1.97	2.60	2.25	0.00	329	262	S	528	XSP	0.00	0.03	0.01	0.00	1822	282	S
XSP	1.02	1.70	1.25	0.00	1932	277	S	529	XSP	0.00	0.01	0.01	0.00	2794	249	S
XSP	0.13	0.50	0.40	0.00	3963	472	S	530	XSP	0.01	0.12	0.01	0.00	2363	1122	S
XSP	0.00	0.01	0.01	0.00	1730	342	S	531	XSP	0.59	1.00	0.67	0.00	1545	546	S
XSP	0.00	0.01	0.01	0.00	1334	217	S	532	XSP	1.59	5.00	1.83	0.00	320	275	S
XSP	0.00	0.05	0.01	0.00	378	318	S	533	XSP	0.51	10.00	4.04	0.00	57	38	S

2024-05-20 - Calls									2024-05-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	1.09	1.15	1.15	1.84	283	203	S	530	XSP	0.72	0.79	0.78	1.72	1276	1063	S

2024-05-21 - Calls									2024-05-21 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	1.51	1.58	1.52	2.29	1525	18	S	530	XSP	1.08	1.14	1.14	2.06	1597	31	S

2024-05-22 - Calls									2024-05-22 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	1.88	1.94	1.88	2.71	64	37	W	530	XSP	1.37	1.43	1.42	2.33	60	53	W

2024-05-23 - Calls									2024-05-23 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	2.85	2.91	2.86	3.10	14	123	W	530	XSP	2.01	2.07	2.04	2.53	15	186	W

2024-05-24 - Calls									2024-05-24 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	4.39	4.46	3.89	4.67	3	80	W	528	XSP	1.49	1.54	1.54	1.87	21	168	W
XSP	3.72	3.79	3.75	4.06	15	4143	W	529	XSP	1.82	1.87	1.80	2.26	81	245	W
XSP	3.12	3.18	3.40	3.49	340	124	W	530	XSP	2.21	2.26	2.27	2.69	196	47	W
XSP	2.56	2.61	2.53	2.98	102	59	W	531	XSP	2.65	2.71	2.68	3.18	40	55	W
XSP	2.07	2.12	2.00	2.52	28	19	W	532	XSP	3.15	3.21	3.73	3.72	12	57	W
XSP	1.64	1.68	1.59	2.11	15	59	W	533	XSP	3.71	3.78	5.39	4.30	2	10	W

2024-05-28 - Calls									2024-05-28 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	3.39	3.46	3.26	5.14	63	10	S	530	XSP	2.49	2.55	2.78	2.98	2	3	S

2024-05-29 - Calls									2024-05-29 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	3.63	3.70	2.95	5.59	5	7	W	530	XSP	2.67	2.72	3.23	2.99	2	3	W

2024-05-30 - Calls									2024-05-30 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	3.85	3.93	3.76	6.06	2	9	W	530	XSP	2.85	2.90	3.58	2.97	0	6	W

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	5.45	5.54	5.39	7.85	1	30	W	528	XSP	2.24	2.30	2.48	2.25	8	19	W
XSP	4.80	4.88	6.49	7.18	0	32	W	529	XSP	2.59	2.64	2.70	2.58	147	9	W
XSP	4.19	4.26	4.20	6.55	100	219	W	530	XSP	2.98	3.03	3.09	2.94	152	50	W
XSP	3.63	3.70	3.53	5.95	81	29	W	531	XSP	3.40	3.47	3.45	3.33	9	79	W
XSP	3.11	3.18	3.03	5.38	6	25	W	532	XSP	3.87	3.95	4.00	3.76	99	5	W
XSP	2.64	2.69	2.52	4.85	59	113	W	533	XSP	4.40	4.47	4.46	4.22	1	16	W

2024-06-03 - Calls									2024-06-03 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	4.46	4.53	4.55	8.19	2	21	S	530	XSP	3.19	3.26	9.30	2.74	0	2	S

2024-06-07 - Calls									2024-06-07 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	5.56	5.63	5.25	10.79	6	52	W	530	XSP	3.92	3.98	4.46	2.34	5	7	W

2024-06-10 - Calls									2024-06-10 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	5.74	5.87	7.04	13.12	0	6	S	530	XSP	4.03	4.22	6.29	1.98	0	3	S

2024-06-14 - Calls									2024-06-14 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	7.03	7.17	6.96	16.76	7	44	W	530	XSP	4.94	5.11	5.21	1.49	5	7	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	9.26	9.34	9.20	26.50	3	44	S	528	XSP	4.71	4.77	5.26	0.59	1	13	S
XSP	8.61	8.68	8.35	25.62	1	32	S	529	XSP	5.05	5.11	6.00	0.67	3	13	S
XSP	7.98	8.05	7.93	24.75	23	727	S	530	XSP	5.42	5.48	5.65	0.76	141	68	S
XSP	7.38	7.45	7.50	23.89	658	20	S	531	XSP	5.81	5.87	6.40	0.85	0	2	S
XSP	6.81	6.88	6.74	23.04	7	38	S	532	XSP	6.23	6.29	5.88	0.95	0	326	S
XSP	6.26	6.33	6.84	22.19	0	111	S	533	XSP	6.68	6.74	6.79	1.07	0	53	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	10.35	10.43	10.77	36.62	0	14	Q	528	XSP	5.30	5.36	5.61	0.23	21	4	Q
XSP	9.69	9.77	2.50	35.71	0	2	Q	529	XSP	5.64	5.70	6.33	0.27	17	20	Q
XSP	9.06	9.13	9.05	34.81	8	29	Q	530	XSP	6.00	6.06	6.10	0.30	17	46	Q
XSP	8.45	8.52	8.86	33.92	0	8	Q	531	XSP	6.38	6.44	6.86	0.34	1	14	Q
XSP	7.86	7.93	7.80	33.03	5	15	Q	532	XSP	6.78	6.85	6.80	0.38	0	5	Q
XSP	7.30	7.37	8.20	32.14	0	4	Q	533	XSP	7.21	7.28	8.07	0.43	4	3	Q

2024-07-05 - Calls									2024-07-05 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	9.74	10.25	9.24	46.80	2	6	W	530	XSP	6.31	6.58	6.65	0.09	2	3	W

2024-07-19 - Calls									2024-07-19 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	13.17	13.35	12.06	77.31	0	10	S	528	XSP	6.65	6.79	7.13	0.00	3	2	S
XSP	12.51	12.69	9.81	76.45	0	1	S	529	XSP	6.98	7.12	7.65	0.00	5	309	S
XSP	11.86	12.05	11.23	75.59	33	86	S	530	XSP	7.33	7.48	7.85	0.00	4	8	S
XSP	11.24	11.42	12.20	74.74	0	19	S	531	XSP	7.69	7.83	8.21	0.00	1	5	S
XSP	10.65	10.81	10.85	73.88	3	4	S	532	XSP	8.07	8.21	12.58	0.00	0	2	S
XSP	10.05	10.22	9.94	73.02	0	2	S	533	XSP	8.47	8.62	8.93	0.00	0	2	S

2024-07-31 - Calls									2024-07-31 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
XSP	14.67	14.88	15.60	105.92	0	1	W	528	XSP	7.42	7.57	0.00	0.00	0	0	W
XSP	14.01	14.21	12.40	105.12	0	1	W	529	XSP	7.74	7.89	8.21	0.00	2	0	W
XSP	13.36	13.56	13.33	104.31	1	7	W	530	XSP	8.08	8.25	8.57	0.00	3	0	W
XSP	12.73	12.93	12.72	103.51	1	0	W	531	XSP	8.44	8.61	0.00	0.00	0	0	W
XSP	12.12	12.31	12.07	102.71	5	6	W	532	XSP	8.81	8.97	0.00	0.00	0	0	W
XSP	11.54	11.71	0.00	101.90	0	0	W	533	XSP	9.20	9.36	0.00	0.00	0	0	W

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

XSP (XSP) Option Chains Report Date: 05-17 05-16 05-15 05-14 05-13 05-10 05-09 05-08 05-07 05-06 05-03 05-02 05-01 04-30 04-29 04-26 04-25 04-24 04-23 04-22 04-19

XSP (XSP) Option Chains Report Date: