XSP Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

754.99

Change

+17.30

Open

742.22

Previous

737.69

High

757.74

Low

742.22

Bid

-

Ask

-

Volume

0

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

16.5%

Hist Vol

13.5%

Opt Volume

340,028

Open Int

971,922

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261109C00752000	0.00	0.00	3.62	0.00	6,707	205	S	752.00	XSP 261109P00752000	0.00	0.00	0.01	0.00	5,644	415	S
XSP 261109C00753000	0.00	0.00	2.30	0.00	8,171	149	S	753.00	XSP 261109P00753000	0.00	0.00	0.01	0.00	8,054	511	S
XSP 261109C00754000	0.00	0.00	1.53	0.00	10,665	152	S	754.00	XSP 261109P00754000	0.00	0.00	0.01	0.00	10,383	82	S
XSP 261109C00755000	0.00	0.00	0.21	0.00	14,273	1,670	S	755.00	XSP 261109P00755000	0.00	0.00	0.02	0.00	12,588	1,265	S
XSP 261109C00756000	0.00	0.00	0.01	0.00	11,264	143	S	756.00	XSP 261109P00756000	0.00	0.00	0.99	0.00	8,201	83	S
XSP 261109C00757000	0.00	0.00	0.01	0.00	11,819	1,545	S	757.00	XSP 261109P00757000	0.00	0.00	1.80	0.00	4,710	306	S

Expires Nov 10, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261110C00752000	4.93	5.16	5.29	0.00	200	31	S	752.00	XSP 261110P00752000	1.84	1.93	1.87	0.00	547	59	S
XSP 261110C00753000	4.24	4.47	4.12	0.00	323	97	S	753.00	XSP 261110P00753000	2.15	2.25	2.29	0.00	584	40	S
XSP 261110C00754000	3.64	3.78	3.84	0.00	569	29	S	754.00	XSP 261110P00754000	2.50	2.61	2.51	0.00	640	66	S
XSP 261110C00755000	3.05	3.15	3.08	0.00	922	70	S	755.00	XSP 261110P00755000	2.90	3.03	3.02	0.00	698	94	S
XSP 261110C00756000	2.52	2.63	2.54	0.00	972	40	S	756.00	XSP 261110P00756000	3.39	3.52	3.54	0.00	1,769	374	S
XSP 261110C00757000	2.04	2.17	2.06	0.00	806	60	S	757.00	XSP 261110P00757000	3.91	4.04	4.06	0.00	817	91	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261111C00752000	5.90	6.15	6.74	3.97	74	46	W	752.00	XSP 261111P00752000	2.84	2.88	2.82	0.96	199	80	W
XSP 261111C00753000	5.25	5.44	6.17	3.29	313	81	W	753.00	XSP 261111P00753000	3.16	3.21	3.15	1.28	105	215	W
XSP 261111C00754000	4.66	4.78	5.81	2.68	36	82	W	754.00	XSP 261111P00754000	3.53	3.57	3.73	1.67	90	58	W
XSP 261111C00755000	4.11	4.18	4.02	2.14	209	121	W	755.00	XSP 261111P00755000	3.93	3.98	4.09	2.13	137	391	W
XSP 261111C00756000	3.57	3.62	4.31	1.68	116	50	W	756.00	XSP 261111P00756000	4.32	4.50	4.27	2.67	103	195	W
XSP 261111C00757000	3.06	3.11	3.59	1.29	224	18	W	757.00	XSP 261111P00757000	4.77	5.03	4.94	3.28	79	58	W

Expires Nov 12, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261112C00752000	6.74	6.99	8.00	4.80	68	60	W	752.00	XSP 261112P00752000	3.67	3.72	3.37	1.72	14	45	W
XSP 261112C00753000	6.15	6.29	7.56	4.17	91	53	W	753.00	XSP 261112P00753000	4.01	4.06	3.97	2.09	59	39	W
XSP 261112C00754000	5.52	5.65	6.40	3.59	64	16	W	754.00	XSP 261112P00754000	4.38	4.43	4.43	2.51	34	17	W
XSP 261112C00755000	4.97	5.06	5.32	3.06	131	84	W	755.00	XSP 261112P00755000	4.78	4.83	4.76	2.98	95	46	W
XSP 261112C00756000	4.43	4.48	4.28	2.58	22	30	W	756.00	XSP 261112P00756000	5.17	5.36	5.33	3.50	20	24	W
XSP 261112C00757000	3.90	3.95	3.84	2.16	82	17	W	757.00	XSP 261112P00757000	5.60	5.87	5.56	4.08	57	77	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261113C00752000	7.65	7.81	7.60	5.50	125	65	W	752.00	XSP 261113P00752000	4.35	4.40	4.31	2.31	146	103	W
XSP 261113C00753000	7.02	7.16	6.95	4.89	56	56	W	753.00	XSP 261113P00753000	4.69	4.74	4.84	2.70	109	513	W
XSP 261113C00754000	6.36	6.51	6.61	4.32	121	30	W	754.00	XSP 261113P00754000	5.06	5.11	5.13	3.13	103	355	W
XSP 261113C00755000	5.81	5.92	5.75	3.79	167	343	W	755.00	XSP 261113P00755000	5.46	5.51	5.51	3.60	163	309	W
XSP 261113C00756000	5.26	5.30	6.08	3.31	63	129	W	756.00	XSP 261113P00756000	5.82	6.03	5.85	4.12	94	789	W
XSP 261113C00757000	4.71	4.76	4.90	2.87	166	75	W	757.00	XSP 261113P00757000	6.31	6.46	5.90	4.68	58	186	W

Expires Nov 16, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261116C00752000	8.39	8.53	9.64	7.32	60	7	S	752.00	XSP 261116P00752000	5.10	5.16	5.43	3.54	18	5	S
XSP 261116C00753000	7.73	7.88	8.11	6.73	115	21	S	753.00	XSP 261116P00753000	5.46	5.51	4.58	3.95	22	394	S
XSP 261116C00754000	7.10	7.24	6.98	6.16	42	20	S	754.00	XSP 261116P00754000	5.83	5.89	5.40	4.38	69	23	S
XSP 261116C00755000	6.55	6.67	6.81	5.63	72	263	S	755.00	XSP 261116P00755000	6.23	6.29	6.21	4.85	46	676	S
XSP 261116C00756000	6.00	6.06	6.20	5.12	24	16	S	756.00	XSP 261116P00756000	6.59	6.80	6.15	5.34	27	13	S
XSP 261116C00757000	5.45	5.51	5.76	4.65	59	24	S	757.00	XSP 261116P00757000	7.08	7.26	6.88	5.87	15	159	S

Expires Nov 17, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261117C00752000	8.91	9.18	7.00	7.90	1	18	S	752.00	XSP 261117P00752000	5.62	5.77	4.78	3.83	12	13	S
XSP 261117C00753000	8.32	8.52	9.83	7.30	20	23	S	753.00	XSP 261117P00753000	5.99	6.13	5.87	4.24	14	13	S
XSP 261117C00754000	7.68	7.94	8.96	6.73	22	7	S	754.00	XSP 261117P00754000	6.37	6.44	6.30	4.67	8	519	S
XSP 261117C00755000	7.13	7.27	8.60	6.19	30	82	S	755.00	XSP 261117P00755000	6.75	6.92	6.06	5.13	15	103	S
XSP 261117C00756000	6.60	6.67	7.07	5.68	3	86	S	756.00	XSP 261117P00756000	7.13	7.34	20.61	5.61	0	516	S
XSP 261117C00757000	6.04	6.11	5.84	5.20	1	271	S	757.00	XSP 261117P00757000	7.57	7.79	6.80	6.13	2	29	S

Expires Nov 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261118C00752000	9.76	10.00	8.76	8.47	1	33	S	752.00	XSP 261118P00752000	6.40	6.50	5.56	4.08	47	88	S
XSP 261118C00753000	9.13	9.38	10.68	7.87	2	9	S	753.00	XSP 261118P00753000	6.76	6.89	6.78	4.48	12	33	S
XSP 261118C00754000	8.52	8.72	9.78	7.30	4	3	S	754.00	XSP 261118P00754000	7.13	7.28	6.44	4.91	12	616	S
XSP 261118C00755000	7.94	8.08	7.32	6.76	1	14	S	755.00	XSP 261118P00755000	7.54	7.63	7.40	5.36	15	86	S
XSP 261118C00756000	7.41	7.48	8.04	6.24	74	40	S	756.00	XSP 261118P00756000	7.91	8.13	7.55	5.84	11	674	S
XSP 261118C00757000	6.85	6.92	18.18	5.75	0	11	S	757.00	XSP 261118P00757000	8.34	8.57	19.72	6.35	0	29	S

Expires Nov 19, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261119C00752000	10.26	10.47	9.40	9.05	3	9	S	752.00	XSP 261119P00752000	6.91	6.98	8.88	4.28	15	4	S
XSP 261119C00753000	9.65	9.88	8.78	8.45	4	5	S	753.00	XSP 261119P00753000	7.22	7.44	7.87	4.68	5	12	S
XSP 261119C00754000	9.02	9.19	10.03	7.87	8	4	S	754.00	XSP 261119P00754000	7.64	7.71	6.97	5.11	20	7	S
XSP 261119C00755000	8.44	8.58	9.42	7.32	19	27	S	755.00	XSP 261119P00755000	8.04	8.11	7.36	5.55	13	35	S
XSP 261119C00756000	7.79	8.02	7.94	6.80	4	26	S	756.00	XSP 261119P00756000	8.41	8.63	8.08	6.02	7	12	S
XSP 261119C00757000	7.25	7.47	7.37	6.29	1	115	S	757.00	XSP 261119P00757000	8.83	9.07	25.69	6.52	0	46	S

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261120C00752000	10.88	11.06	11.66	9.63	24	34	S	752.00	XSP 261120P00752000	7.33	7.44	7.02	4.45	36	101	S
XSP 261120C00753000	10.24	10.41	10.99	9.03	20	41	S	753.00	XSP 261120P00753000	7.68	7.80	6.74	4.85	56	1,087	S
XSP 261120C00754000	9.62	9.78	10.74	8.45	22	25	S	754.00	XSP 261120P00754000	8.04	8.17	7.49	5.27	28	98	S
XSP 261120C00755000	9.06	9.19	10.04	7.89	65	161	S	755.00	XSP 261120P00755000	8.44	8.58	8.58	5.71	117	613	S
XSP 261120C00756000	8.46	8.60	9.11	7.36	71	55	S	756.00	XSP 261120P00756000	8.81	9.03	8.15	6.17	5	154	S
XSP 261120C00757000	7.84	8.01	8.23	6.85	63	45	S	757.00	XSP 261120P00757000	9.25	9.43	9.26	6.66	70	256	S

Expires Nov 23, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261123C00752000	11.43	11.67	9.18	11.46	1	1	S	752.00	XSP 261123P00752000	7.79	7.95	9.67	4.78	4	7	S
XSP 261123C00753000	10.79	11.00	10.11	10.85	2	1	S	753.00	XSP 261123P00753000	8.15	8.31	9.10	5.16	4	5	S
XSP 261123C00754000	10.13	10.35	20.89	10.25	0	2	S	754.00	XSP 261123P00754000	8.48	8.68	8.85	5.56	14	6	S
XSP 261123C00755000	9.57	9.73	9.59	9.67	12	16	S	755.00	XSP 261123P00755000	8.86	9.07	8.70	5.97	14	25	S
XSP 261123C00756000	8.98	9.14	9.42	9.11	6	1	S	756.00	XSP 261123P00756000	9.26	9.50	9.35	6.41	2	2	S
XSP 261123C00757000	8.41	8.56	9.52	8.57	262	4	S	757.00	XSP 261123P00757000	9.66	9.93	8.94	6.87	4	30	S

Expires Nov 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261124C00752000	11.85	12.07	9.98	12.11	2	2	S	752.00	XSP 261124P00752000	8.15	8.31	9.34	4.84	1	6	S
XSP 261124C00753000	11.19	11.42	6.40	11.48	0	5	S	753.00	XSP 261124P00753000	8.50	8.66	21.19	5.21	0	6	S
XSP 261124C00754000	10.59	10.80	10.07	10.88	2	0	S	754.00	XSP 261124P00754000	8.87	9.04	10.11	5.60	1	6	S
XSP 261124C00755000	9.98	10.16	10.08	10.29	2	3	S	755.00	XSP 261124P00755000	9.26	9.42	8.62	6.01	18	8	S
XSP 261124C00756000	9.38	9.57	9.47	9.73	3	0	S	756.00	—	—	—	—	—	—	—	—
XSP 261124C00757000	8.81	8.97	8.83	9.18	1	3	S	757.00	XSP 261124P00757000	10.04	10.28	10.43	6.88	17	32	S

Expires Nov 25, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261125C00752000	12.14	12.58	13.45	12.77	25	5	W	752.00	XSP 261125P00752000	8.42	8.62	14.46	4.87	0	39	W
XSP 261125C00753000	11.68	11.90	13.07	12.14	24	32	W	753.00	XSP 261125P00753000	8.82	8.98	21.20	5.23	0	15	W
XSP 261125C00754000	11.10	11.28	11.17	11.53	4	9	W	754.00	XSP 261125P00754000	9.18	9.34	20.95	5.62	0	34	W
XSP 261125C00755000	10.46	10.63	10.19	10.94	5	7	W	755.00	XSP 261125P00755000	9.56	9.73	20.71	6.01	0	315	W
XSP 261125C00756000	9.89	10.08	6.05	10.36	0	12	W	756.00	XSP 261125P00756000	9.95	10.12	22.91	6.43	0	27	W
XSP 261125C00757000	9.27	9.44	13.60	9.80	0	2	W	757.00	XSP 261125P00757000	10.32	10.58	21.13	6.87	0	11	W

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261127C00752000	12.79	12.99	12.64	14.17	4	25	W	752.00	XSP 261127P00752000	8.65	8.80	7.85	4.88	6	41	W
XSP 261127C00753000	12.14	12.34	12.27	13.52	8	30	W	753.00	XSP 261127P00753000	8.99	9.18	9.47	5.22	7	38	W
XSP 261127C00754000	11.53	11.70	12.30	12.90	7	20	W	754.00	XSP 261127P00754000	9.37	9.50	8.46	5.59	11	29	W
XSP 261127C00755000	10.92	11.12	12.42	12.29	8	22	W	755.00	XSP 261127P00755000	9.73	9.94	10.23	5.97	6	114	W
XSP 261127C00756000	10.35	10.50	11.63	11.69	8	13	W	756.00	XSP 261127P00756000	10.10	10.25	9.16	6.37	4	23	W
XSP 261127C00757000	9.73	9.90	10.62	11.12	9	20	W	757.00	XSP 261127P00757000	10.53	10.71	9.83	6.78	3	57	W

Expires Nov 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261130C00752000	13.36	13.56	13.47	16.45	31	129	S	752.00	XSP 261130P00752000	9.15	9.28	9.69	4.75	4	102	S
XSP 261130C00753000	12.72	12.93	13.56	15.78	6	6	S	753.00	XSP 261130P00753000	9.48	9.62	8.73	5.07	7	37	S
XSP 261130C00754000	12.13	12.30	13.11	15.13	29	47	S	754.00	XSP 261130P00754000	9.84	9.98	10.00	5.41	6	22	S
XSP 261130C00755000	11.52	11.65	11.77	14.49	23	347	S	755.00	XSP 261130P00755000	10.22	10.35	10.16	5.76	12	280	S
XSP 261130C00756000	10.88	11.01	6.89	13.87	0	109	S	756.00	XSP 261130P00756000	10.60	10.73	10.01	6.12	6	116	S
XSP 261130C00757000	10.31	10.43	11.21	13.26	6	21	S	757.00	XSP 261130P00757000	10.97	11.19	9.96	6.51	7	83	S

Expires Dec 1, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261201C00752000	13.71	13.92	13.80	17.27	2	10	S	752.00	XSP 261201P00752000	9.49	9.59	10.60	4.68	2	0	S
XSP 261201C00753000	13.11	13.23	8.86	16.59	0	10	S	753.00	—	—	—	—	—	—	—	—
XSP 261201C00754000	12.47	12.63	13.81	15.93	1	1	S	754.00	—	—	—	—	—	—	—	—
XSP 261201C00755000	11.85	12.01	11.59	15.28	12	15	S	755.00	XSP 261201P00755000	10.56	10.66	10.29	5.66	147	387	S
XSP 261201C00756000	11.27	11.36	12.90	14.65	0	21	S	756.00	—	—	—	—	—	—	—	—
XSP 261201C00757000	10.67	10.77	6.02	14.03	0	41	S	757.00	XSP 261201P00757000	11.29	11.52	10.40	6.38	1	11	S

Expires Dec 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261202C00751000	14.79	14.92	9.83	18.81	0	2	W	751.00	—	—	—	—	—	—	—	—
XSP 261202C00752000	14.13	14.26	10.09	18.11	0	1	W	752.00	—	—	—	—	—	—	—	—
XSP 261202C00753000	13.40	13.67	12.25	17.43	4	0	W	753.00	—	—	—	—	—	—	—	—
XSP 261202C00755000	12.22	12.37	11.18	16.10	1	9	W	755.00	—	—	—	—	—	—	—	—
XSP 261202C00756000	11.67	11.75	11.79	15.46	1	3	W	756.00	XSP 261202P00756000	11.20	11.43	10.45	5.89	6	0	W
—	—	—	—	—	—	—	—	758.00	XSP 261202P00758000	12.01	12.26	25.76	6.62	0	1	W

Expires Dec 3, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261203C00748000	17.10	17.37	10.53	21.89	0	31	W	748.00	—	—	—	—	—	—	—	—
XSP 261203C00749000	16.37	16.77	10.01	21.14	0	7	W	749.00	—	—	—	—	—	—	—	—
XSP 261203C00750000	15.78	15.94	10.81	20.41	0	3	W	750.00	XSP 261203P00750000	9.48	9.56	9.02	3.96	7	15	W
XSP 261203C00755000	12.53	12.65	13.38	16.95	8	6	W	755.00	XSP 261203P00755000	11.20	11.29	21.11	5.42	0	12	W
XSP 261203C00760000	9.64	9.73	10.58	13.84	8	50	W	760.00	XSP 261203P00760000	13.22	13.49	25.72	7.23	0	7	W
XSP 261203C00765000	7.13	7.21	7.91	11.09	8	39	W	765.00	XSP 261203P00765000	15.65	15.98	17.32	9.41	0	5	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261204C00752000	14.89	15.11	16.09	19.90	6	4	W	752.00	XSP 261204P00752000	10.47	10.56	9.65	4.40	1	59	W
XSP 261204C00753000	14.26	14.46	15.76	19.20	9	3	W	753.00	XSP 261204P00753000	10.83	10.93	10.63	4.68	79	18	W
XSP 261204C00754000	13.62	13.94	14.12	18.51	2	45	W	754.00	XSP 261204P00754000	11.19	11.29	10.97	4.97	4	18	W
XSP 261204C00755000	13.02	13.21	13.15	17.83	5	17	W	755.00	XSP 261204P00755000	11.53	11.63	10.93	5.28	5	57	W
XSP 261204C00756000	12.44	12.54	9.86	17.17	0	6	W	756.00	XSP 261204P00756000	11.90	12.10	19.55	5.61	0	35	W
XSP 261204C00757000	11.87	11.95	11.80	16.52	16	6	W	757.00	XSP 261204P00757000	12.28	12.49	12.46	5.94	7	34	W

Expires Dec 7, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261207C00740000	23.86	24.24	16.30	32.33	0	18	S	740.00	XSP 261207P00740000	7.51	7.63	7.32	1.79	14	27	S
XSP 261207C00745000	20.13	20.50	14.53	28.20	0	2	S	745.00	XSP 261207P00745000	8.74	8.91	10.55	2.56	3	11	S
XSP 261207C00750000	16.66	16.83	12.11	24.30	1	16	S	750.00	XSP 261207P00750000	10.22	10.32	9.97	3.56	5	8	S
XSP 261207C00755000	13.43	13.57	12.71	20.68	10	9	S	755.00	XSP 261207P00755000	11.93	12.02	12.46	4.82	1	13	S
XSP 261207C00760000	10.55	10.64	11.09	17.35	4	14	S	760.00	XSP 261207P00760000	13.87	14.24	13.83	6.39	5	18	S
XSP 261207C00765000	7.98	8.07	9.08	14.34	39	47	S	765.00	XSP 261207P00765000	16.30	16.63	11.89	8.28	0	6	S

Expires Dec 8, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261208C00740000	23.95	24.85	24.19	33.44	1	3	S	740.00	XSP 261208P00740000	7.75	7.96	8.32	1.74	5	2	S
XSP 261208C00745000	20.45	20.78	20.58	29.29	1	1	S	745.00	XSP 261208P00745000	9.01	9.18	9.58	2.48	3	0	S
XSP 261208C00750000	16.96	17.37	17.01	25.36	3	1	S	750.00	XSP 261208P00750000	10.44	10.67	11.29	3.44	11	0	S
XSP 261208C00755000	13.79	13.92	13.75	21.69	3	7	S	755.00	—	—	—	—	—	—	—	—
XSP 261208C00760000	10.85	10.97	9.90	18.31	2	1	S	760.00	XSP 261208P00760000	14.17	14.52	13.85	6.17	2	0	S
XSP 261208C00765000	8.27	8.38	5.41	15.24	0	1	S	765.00	—	—	—	—	—	—	—	—

Expires Dec 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	740.00	XSP 261209P00740000	8.12	8.35	7.68	1.69	10	0	W
—	—	—	—	—	—	—	—	745.00	XSP 261209P00745000	9.36	9.61	10.52	2.40	9	0	W
—	—	—	—	—	—	—	—	750.00	XSP 261209P00750000	10.83	11.09	11.45	3.32	4	0	W
XSP 261209C00755000	14.19	14.43	13.30	22.75	2	0	W	755.00	XSP 261209P00755000	12.55	12.82	12.20	4.49	3	0	W
XSP 261209C00760000	11.25	11.46	12.00	19.31	2	0	W	760.00	XSP 261209P00760000	14.45	14.88	14.75	5.93	2	0	W
XSP 261209C00765000	8.65	8.85	8.78	16.18	1	0	W	765.00	—	—	—	—	—	—	—	—

Expires Dec 10, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261210C00740000	25.11	25.42	18.65	35.77	0	4	W	740.00	XSP 261210P00740000	8.56	8.65	9.00	1.63	15	25	W
XSP 261210C00745000	21.41	21.81	18.39	31.58	2	1	W	745.00	XSP 261210P00745000	9.81	9.90	9.46	2.31	1	18	W
XSP 261210C00750000	17.93	18.19	15.90	27.59	4	4	W	750.00	XSP 261210P00750000	11.29	11.39	12.78	3.19	3	5	W
XSP 261210C00755000	14.73	14.92	14.68	23.84	2	13	W	755.00	XSP 261210P00755000	13.01	13.10	13.00	4.31	6	5	W
XSP 261210C00760000	11.81	11.90	11.65	20.35	6	9	W	760.00	—	—	—	—	—	—	—	—
XSP 261210C00765000	9.21	9.30	9.19	17.16	1	1	W	765.00	XSP 261210P00765000	17.28	17.65	27.72	7.38	0	4	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261211C00752000	17.08	17.27	11.86	27.21	0	48	W	752.00	XSP 261211P00752000	12.16	12.26	12.45	3.47	8	16	W
XSP 261211C00753000	16.43	16.62	17.23	26.45	53	20	W	753.00	XSP 261211P00753000	12.50	12.59	12.59	3.68	18	63	W
XSP 261211C00754000	15.69	15.94	15.89	25.70	4	3	W	754.00	XSP 261211P00754000	12.85	12.94	13.42	3.90	5	13	W
XSP 261211C00755000	15.16	15.31	16.20	24.96	8	5	W	755.00	XSP 261211P00755000	13.22	13.31	13.30	4.14	21	42	W
XSP 261211C00756000	14.60	14.69	11.75	24.24	1	6	W	756.00	XSP 261211P00756000	13.58	13.75	15.34	4.38	2	26	W
XSP 261211C00757000	13.99	14.08	14.87	23.52	1	4	W	757.00	XSP 261211P00757000	13.96	14.16	25.60	4.63	0	30	W

Expires Dec 14, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261214C00740000	25.92	26.27	19.70	40.87	0	3	S	740.00	XSP 261214P00740000	9.08	9.28	8.63	1.38	2	12	S
XSP 261214C00745000	22.24	22.61	20.00	36.60	1	1	S	745.00	XSP 261214P00745000	10.34	10.55	9.95	1.94	4	0	S
XSP 261214C00750000	18.57	21.72	17.95	32.49	1	0	S	750.00	XSP 261214P00750000	11.79	12.04	11.12	2.67	13	1	S
XSP 261214C00755000	15.48	15.75	15.55	28.58	4	7	S	755.00	XSP 261214P00755000	13.50	13.76	12.98	3.60	7	10	S
XSP 261214C00760000	12.45	12.73	12.57	24.90	15	15	S	760.00	XSP 261214P00760000	15.46	15.79	27.91	4.75	0	8	S
XSP 261214C00765000	9.88	10.07	10.64	21.47	4	12	S	765.00	XSP 261214P00765000	17.68	18.12	27.98	6.15	0	2	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261218C00752000	18.81	19.05	13.28	36.38	0	10	S	752.00	XSP 261218P00752000	13.50	13.59	14.14	2.42	6	43	S
XSP 261218C00753000	18.14	18.37	13.37	35.57	0	29	S	753.00	XSP 261218P00753000	13.84	13.93	14.82	2.57	7	63	S
XSP 261218C00754000	17.53	17.73	18.53	34.77	17	48	S	754.00	XSP 261218P00754000	14.19	14.28	14.70	2.73	1	25	S
XSP 261218C00755000	16.91	17.13	18.34	33.97	27	96	S	755.00	XSP 261218P00755000	14.55	14.64	13.91	2.89	42	844	S
XSP 261218C00756000	16.34	16.44	16.81	33.19	16	46	S	756.00	XSP 261218P00756000	14.88	15.11	13.88	3.06	6	38	S
XSP 261218C00757000	15.73	15.83	16.38	32.40	9	27	S	757.00	XSP 261218P00757000	15.26	15.44	16.57	3.24	27	51	S

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 261231C00752000	21.62	21.83	19.59	58.76	0	39	Q	752.00	XSP 261231P00752000	15.14	15.23	14.69	0.91	7	242	Q
XSP 261231C00753000	20.96	21.18	14.81	57.89	0	8	Q	753.00	XSP 261231P00753000	15.47	15.56	15.88	0.96	6	150	Q
XSP 261231C00754000	20.31	20.64	14.65	57.02	0	85	Q	754.00	XSP 261231P00754000	15.80	15.90	16.20	1.02	3	45	Q
XSP 261231C00755000	19.67	19.88	19.67	56.16	25	71	Q	755.00	XSP 261231P00755000	16.15	16.25	16.16	1.09	24	357	Q
XSP 261231C00756000	19.11	19.21	19.07	55.30	2	10	Q	756.00	XSP 261231P00756000	16.49	16.76	15.65	1.16	2	122	Q
XSP 261231C00757000	18.49	18.58	17.00	54.44	1	20	Q	757.00	XSP 261231P00757000	16.85	17.03	16.67	1.23	9	53	Q

Expires Jan 8, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 270108C00752000	23.44	23.72	18.13	75.88	0	3	W	752.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	753.00	XSP 270108P00753000	16.38	16.61	16.78	0.42	5	2	W
XSP 270108C00754000	22.11	22.40	22.11	74.13	4	1	W	754.00	XSP 270108P00754000	16.74	17.06	17.13	0.45	3	0	W
XSP 270108C00755000	21.51	21.74	21.65	73.26	5	2	W	755.00	XSP 270108P00755000	17.07	17.30	17.30	0.48	13	3	W
XSP 270108C00756000	20.81	21.12	20.10	72.38	1	1	W	756.00	XSP 270108P00756000	17.43	17.69	18.49	0.51	0	1	W
—	—	—	—	—	—	—	—	757.00	XSP 270108P00757000	17.80	18.01	17.84	0.54	4	2	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 270115C00740000	33.47	33.92	35.20	103.23	1	113	S	740.00	XSP 270115P00740000	13.58	13.77	13.59	0.07	42	3,244	S
XSP 270115C00745000	29.84	30.15	30.25	98.85	12	18	S	745.00	XSP 270115P00745000	14.93	15.11	14.57	0.10	30	753	S
XSP 270115C00750000	26.40	26.62	27.61	94.49	13	344	S	750.00	XSP 270115P00750000	16.39	16.57	16.42	0.14	53	2,512	S
XSP 270115C00755000	23.12	23.34	23.96	90.14	9	121	S	755.00	XSP 270115P00755000	17.97	18.23	17.52	0.20	87	3,413	S
XSP 270115C00760000	20.00	20.18	20.30	85.81	64	198	S	760.00	XSP 270115P00760000	19.87	20.07	19.84	0.27	137	4,511	S
XSP 270115C00765000	17.03	17.31	18.01	81.51	79	119	S	765.00	XSP 270115P00765000	21.87	22.16	21.89	0.37	350	4,591	S

Expires Jan 29, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XSP 270129C00752000	27.75	28.23	57.13	130.89	0	5	W	752.00	XSP 270129P00752000	18.69	18.99	18.00	0.02	3	10	W
XSP 270129C00753000	27.18	27.47	26.46	130.06	1	1	W	753.00	XSP 270129P00753000	19.04	19.30	27.23	0.02	0	7	W
XSP 270129C00754000	26.44	26.79	26.71	129.23	2	3	W	754.00	XSP 270129P00754000	19.36	19.63	27.51	0.02	0	8	W
XSP 270129C00755000	25.79	26.11	23.86	128.40	1	9	W	755.00	XSP 270129P00755000	19.72	19.92	19.80	0.02	5	865	W
XSP 270129C00756000	25.15	25.60	35.35	127.57	0	2	W	756.00	XSP 270129P00756000	20.07	20.35	30.90	0.02	0	10	W
XSP 270129C00757000	24.63	24.86	25.74	126.74	8	4	W	757.00	XSP 270129P00757000	20.39	20.70	19.90	0.02	3	56	W

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