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

XSP (XSP) Option Chains 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   0.186 0.115 506.18 -5.93
 
2024-04-15 - Calls 2024-04-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 1.98 6.50 2.20 0.00 72 5  S   504 XSP 0.00 0.01 0.01 0.00 485 71  S  
XSP 1.03 5.39 1.44 0.00 94 22  S   505 XSP 0.00 0.01 0.01 0.00 971 184  S  
XSP 0.05 1.02 0.14 0.00 337 2  S   506 XSP 0.01 0.10 0.01 0.00 882 88  S  
XSP 0.00 0.01 0.01 0.00 1303 3  S   507 XSP 0.63 2.63 0.61 0.00 882 183  S  
XSP 0.00 0.02 0.02 0.00 958 10  S   508 XSP 1.63 5.88 1.37 0.00 978 203  S  
 
2024-04-16 - Calls 2024-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 2.84 2.94 2.90 0.00 19 0  S   505 XSP 1.97 2.07 2.03 0.00 590 34  S  
 
2024-04-17 - Calls 2024-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 3.69 3.80 3.80 1.91 5 2  S   505 XSP 2.74 2.85 2.80 0.71 75 1553  S  
 
2024-04-18 - Calls 2024-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 4.44 4.55 9.91 2.43 47 0  S   505 XSP 3.30 3.39 3.28 1.17 29 55  S  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XSP 5.60 5.69 6.11 3.50 45 10  S   504 XSP 3.39 3.49 3.03 1.13 103 215  S  
XSP 4.99 5.11 2.98 2.86 21 97  S   505 XSP 3.79 3.89 3.39 1.50 177 406  S  
XSP 4.43 4.54 4.49 2.30 57 22  S   506 XSP 4.23 4.30 3.92 1.94 126 337  S  
XSP 3.90 4.01 4.00 1.81 277 12  S   507 XSP 4.69 4.81 4.25 2.45 102 959  S  
XSP 3.42 3.52 3.50 1.40 291 13  S   508 XSP 5.19 5.32 5.03 3.04 82 206  S  
 
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 6.89 7.01 14.80 5.23 0 1  W   505 XSP 5.21 5.33 4.45 2.41 20 77  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 7.92 8.05 8.18 6.30 2 2  W   504 XSP 5.20 5.30 4.64 2.10 2 6  W  
XSP 7.31 7.45 7.56 5.65 2 8  W   505 XSP 5.57 5.69 5.63 2.46 7 112  W  
XSP 6.72 6.84 11.60 5.05 0 1  W   506 XSP 5.98 6.10 4.67 2.85 3 38  W  
XSP 6.16 6.29 6.50 4.49 5 10  W   507 XSP 6.42 6.53 5.96 3.28 65 124  W  
XSP 5.89 6.00 6.33 4.22 30 1  W   507.5 XSP 6.63 6.76 6.18 3.51 78 122  W  
XSP 5.62 5.73 12.62 3.96 0 2  W   508 XSP 6.87 6.99 6.41 3.75 4 554  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 8.57 8.70 15.49 8.24 7 187  S   504 XSP 5.72 5.83 4.74 2.12 9 84  S  
XSP 7.95 8.08 8.91 7.56 15 43  S   505 XSP 6.10 6.21 5.77 2.43 5 189  S  
XSP 7.38 7.45 12.50 6.91 0 3  S   506 XSP 6.49 6.60 6.00 2.78 3 46  S  
XSP 6.81 6.88 7.18 6.29 1 4  S   507 XSP 6.92 7.02 6.39 3.15 24 63  S  
XSP 6.26 6.33 6.43 5.71 1 4  S   508 XSP 7.37 7.50 6.18 3.56 7 47  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 9.74 9.87 0.00 9.96 0 0  W   504 XSP 6.53 6.65 6.25 1.98 12 1190  W  
XSP 9.12 9.25 20.35 9.25 0 989  W   505 XSP 6.91 7.02 6.92 2.26 2 239  W  
XSP 8.52 8.64 8.86 8.56 3 0  W   506 XSP 7.29 7.42 6.97 2.56 44 157  W  
XSP 7.94 8.06 0.00 7.90 0 0  W   507 XSP 7.71 7.83 6.98 2.89 2 126  W  
XSP 7.37 7.49 8.15 7.27 1 1  W   508 XSP 8.13 8.27 7.71 3.25 11 137  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 11.96 12.40 23.00 22.00 0 8  S   504 XSP 8.20 8.45 7.88 0.81 6 93  S  
XSP 11.33 11.77 11.87 21.14 2 55  S   505 XSP 8.56 8.82 8.30 0.91 39 1575  S  
XSP 10.72 11.15 21.96 20.29 0 2  S   506 XSP 8.94 9.20 8.65 1.03 9 179  S  
XSP 10.15 10.55 10.84 19.46 1 11  S   507 XSP 9.33 9.58 9.35 1.16 4 42  S  
XSP 9.60 9.91 22.81 18.64 0 10  S   508 XSP 9.74 10.01 9.44 1.30 14 27  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 13.38 13.85 20.69 40.62 0 29  W   505 XSP 9.65 10.05 9.16 0.14 238 1009  W  
XSP 11.57 12.02 0.00 37.92 0 0  W   508 XSP 10.80 11.22 11.16 0.21 5 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 17.05 17.35 21.84 82.79 0 4  S   504 XSP 11.13 11.41 9.48 0.00 0 6  S  
XSP 16.41 16.71 17.11 81.95 2 7  S   505 XSP 11.48 11.76 10.94 0.00 9 280  S  
XSP 15.80 16.08 16.27 81.11 4 0  S   506 XSP 11.83 12.12 11.53 0.00 8 13  S  
XSP 15.18 15.46 20.56 80.27 0 3  S   507 XSP 12.21 12.50 8.48 0.00 0 8  S  
XSP 14.58 14.85 26.48 79.43 0 1  S   508 XSP 12.59 12.89 11.70 0.00 23 5  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 17.30 17.64 20.52 98.14 1 113  Q   505 XSP 11.89 12.22 12.00 0.00 10 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.