# XSP (XSP) Option Chains

> XSP option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 9, 2026 (end of day).

## XSP quote

| Field | Value |
|---|---|
| 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 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 754.99.

All expirations: 2026-11-09, 2026-11-10, 2026-11-11, 2026-11-12, 2026-11-13, 2026-11-16, 2026-11-17, 2026-11-18, 2026-11-19, 2026-11-20, 2026-11-23, 2026-11-24, 2026-11-25, 2026-11-27, 2026-11-30, 2026-12-01, 2026-12-02, 2026-12-03, 2026-12-04, 2026-12-07, 2026-12-08, 2026-12-09, 2026-12-10, 2026-12-11, 2026-12-14, 2026-12-18, 2026-12-31, 2027-01-08, 2027-01-15, 2027-01-29, 2027-02-19, 2027-02-26, 2027-03-19, 2027-03-31, 2027-04-16, 2027-04-30, 2027-05-21, 2027-06-17, 2027-07-16, 2027-08-20, 2027-09-17, 2027-10-15, 2027-11-19, 2027-12-17, 2028-12-15.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/XSP.md?expirations=-1&range=all`.

## Expires Nov 9, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261109C00752000 | 0.00 | 0.00 | 3.62 | 0.00 | 6,707 | 205 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 753.00 | XSP 261109C00753000 | 0.00 | 0.00 | 2.30 | 0.00 | 8,171 | 149 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 754.00 | XSP 261109C00754000 | 0.00 | 0.00 | 1.53 | 0.00 | 10,665 | 152 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 755.00 | XSP 261109C00755000 | 0.00 | 0.00 | 0.21 | 0.00 | 14,273 | 1,670 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 756.00 | XSP 261109C00756000 | 0.00 | 0.00 | 0.01 | 0.00 | 11,264 | 143 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 757.00 | XSP 261109C00757000 | 0.00 | 0.00 | 0.01 | 0.00 | 11,819 | 1,545 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261109P00752000 | 0.00 | 0.00 | 0.01 | 0.00 | 5,644 | 415 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 753.00 | XSP 261109P00753000 | 0.00 | 0.00 | 0.01 | 0.00 | 8,054 | 511 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 754.00 | XSP 261109P00754000 | 0.00 | 0.00 | 0.01 | 0.00 | 10,383 | 82 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 755.00 | XSP 261109P00755000 | 0.00 | 0.00 | 0.02 | 0.00 | 12,588 | 1,265 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 756.00 | XSP 261109P00756000 | 0.00 | 0.00 | 0.99 | 0.00 | 8,201 | 83 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 757.00 | XSP 261109P00757000 | 0.00 | 0.00 | 1.80 | 0.00 | 4,710 | 306 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |

## Expires Nov 10, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261110C00752000 | 4.93 | 5.16 | 5.29 | 0.00 | 200 | 31 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 753.00 | XSP 261110C00753000 | 4.24 | 4.47 | 4.12 | 0.00 | 323 | 97 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 754.00 | XSP 261110C00754000 | 3.64 | 3.78 | 3.84 | 0.00 | 569 | 29 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 755.00 | XSP 261110C00755000 | 3.05 | 3.15 | 3.08 | 0.00 | 922 | 70 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 756.00 | XSP 261110C00756000 | 2.52 | 2.63 | 2.54 | 0.00 | 972 | 40 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 757.00 | XSP 261110C00757000 | 2.04 | 2.17 | 2.06 | 0.00 | 806 | 60 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261110P00752000 | 1.84 | 1.93 | 1.87 | 0.00 | 547 | 59 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 753.00 | XSP 261110P00753000 | 2.15 | 2.25 | 2.29 | 0.00 | 584 | 40 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 754.00 | XSP 261110P00754000 | 2.50 | 2.61 | 2.51 | 0.00 | 640 | 66 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 755.00 | XSP 261110P00755000 | 2.90 | 3.03 | 3.02 | 0.00 | 698 | 94 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 756.00 | XSP 261110P00756000 | 3.39 | 3.52 | 3.54 | 0.00 | 1,769 | 374 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |
| 757.00 | XSP 261110P00757000 | 3.91 | 4.04 | 4.06 | 0.00 | 817 | 91 | 13.54% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S |

## Expires Nov 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261111C00752000 | 5.90 | 6.15 | 6.74 | 3.97 | 74 | 46 | 19.63% | 0.6104 | -1.0522 | 0.2144 | 0.0350 | 0.0249 | W |
| 753.00 | XSP 261111C00753000 | 5.25 | 5.44 | 6.17 | 3.29 | 313 | 81 | 19.20% | 0.5765 | -1.0510 | 0.2188 | 0.0365 | 0.0236 | W |
| 754.00 | XSP 261111C00754000 | 4.66 | 4.78 | 5.81 | 2.68 | 36 | 82 | 18.88% | 0.5402 | -1.0471 | 0.2218 | 0.0376 | 0.0221 | W |
| 755.00 | XSP 261111C00755000 | 4.11 | 4.18 | 4.02 | 2.14 | 209 | 121 | 18.61% | 0.5024 | -1.0376 | 0.2230 | 0.0384 | 0.0206 | W |
| 756.00 | XSP 261111C00756000 | 3.57 | 3.62 | 4.31 | 1.68 | 116 | 50 | 18.29% | 0.4634 | -1.0152 | 0.2220 | 0.0389 | 0.0190 | W |
| 757.00 | XSP 261111C00757000 | 3.06 | 3.11 | 3.59 | 1.29 | 224 | 18 | 17.96% | 0.4234 | -0.9828 | 0.2188 | 0.0390 | 0.0173 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261111P00752000 | 2.84 | 2.88 | 2.82 | 0.96 | 199 | 80 | 18.81% | -0.3852 | -1.0048 | 0.2137 | 0.0364 | -0.0161 | W |
| 753.00 | XSP 261111P00753000 | 3.16 | 3.21 | 3.15 | 1.28 | 105 | 215 | 18.43% | -0.4206 | -1.0067 | 0.2185 | 0.0380 | -0.0176 | W |
| 754.00 | XSP 261111P00754000 | 3.53 | 3.57 | 3.73 | 1.67 | 90 | 58 | 18.07% | -0.4582 | -1.0015 | 0.2217 | 0.0393 | -0.0192 | W |
| 755.00 | XSP 261111P00755000 | 3.93 | 3.98 | 4.09 | 2.13 | 137 | 391 | 17.72% | -0.4978 | -0.9874 | 0.2230 | 0.0403 | -0.0208 | W |
| 756.00 | XSP 261111P00756000 | 4.32 | 4.50 | 4.27 | 2.67 | 103 | 195 | 17.41% | -0.5387 | -0.9657 | 0.2219 | 0.0408 | -0.0225 | W |
| 757.00 | XSP 261111P00757000 | 4.77 | 5.03 | 4.94 | 3.28 | 79 | 58 | 17.26% | -0.5799 | -0.9422 | 0.2185 | 0.0405 | -0.0243 | W |

## Expires Nov 12, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261112C00752000 | 6.74 | 6.99 | 8.00 | 4.80 | 68 | 60 | 19.20% | 0.5936 | -0.8503 | 0.2655 | 0.0295 | 0.0363 | W |
| 753.00 | XSP 261112C00753000 | 6.15 | 6.29 | 7.56 | 4.17 | 91 | 53 | 18.93% | 0.5645 | -0.8507 | 0.2695 | 0.0304 | 0.0345 | W |
| 754.00 | XSP 261112C00754000 | 5.52 | 5.65 | 6.40 | 3.59 | 64 | 16 | 18.59% | 0.5344 | -0.8434 | 0.2720 | 0.0312 | 0.0327 | W |
| 755.00 | XSP 261112C00755000 | 4.97 | 5.06 | 5.32 | 3.06 | 131 | 84 | 18.38% | 0.5031 | -0.8368 | 0.2731 | 0.0317 | 0.0308 | W |
| 756.00 | XSP 261112C00756000 | 4.43 | 4.48 | 4.28 | 2.58 | 22 | 30 | 18.09% | 0.4708 | -0.8213 | 0.2723 | 0.0321 | 0.0289 | W |
| 757.00 | XSP 261112C00757000 | 3.90 | 3.95 | 3.84 | 2.16 | 82 | 17 | 17.79% | 0.4378 | -0.7999 | 0.2697 | 0.0324 | 0.0268 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261112P00752000 | 3.67 | 3.72 | 3.37 | 1.72 | 14 | 45 | 18.53% | -0.4033 | -0.8183 | 0.2650 | 0.0305 | -0.0253 | W |
| 753.00 | XSP 261112P00753000 | 4.01 | 4.06 | 3.97 | 2.09 | 59 | 39 | 18.22% | -0.4332 | -0.8171 | 0.2692 | 0.0315 | -0.0272 | W |
| 754.00 | XSP 261112P00754000 | 4.38 | 4.43 | 4.43 | 2.51 | 34 | 17 | 17.90% | -0.4645 | -0.8112 | 0.2720 | 0.0324 | -0.0292 | W |
| 755.00 | XSP 261112P00755000 | 4.78 | 4.83 | 4.76 | 2.98 | 95 | 46 | 17.58% | -0.4971 | -0.7998 | 0.2731 | 0.0331 | -0.0312 | W |
| 756.00 | XSP 261112P00756000 | 5.17 | 5.36 | 5.33 | 3.50 | 20 | 24 | 17.60% | -0.5301 | -0.7984 | 0.2723 | 0.0330 | -0.0333 | W |
| 757.00 | XSP 261112P00757000 | 5.60 | 5.87 | 5.56 | 4.08 | 57 | 77 | 17.05% | -0.5652 | -0.7653 | 0.2694 | 0.0337 | -0.0355 | W |

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261113C00752000 | 7.65 | 7.81 | 7.60 | 5.50 | 125 | 65 | 19.44% | 0.5814 | -0.7507 | 0.3087 | 0.0254 | 0.0473 | W |
| 753.00 | XSP 261113C00753000 | 7.02 | 7.16 | 6.95 | 4.89 | 56 | 56 | 19.18% | 0.5563 | -0.7491 | 0.3122 | 0.0260 | 0.0453 | W |
| 754.00 | XSP 261113C00754000 | 6.36 | 6.51 | 6.61 | 4.32 | 121 | 30 | 18.80% | 0.5306 | -0.7394 | 0.3144 | 0.0268 | 0.0432 | W |
| 755.00 | XSP 261113C00755000 | 5.81 | 5.92 | 5.75 | 3.79 | 167 | 343 | 18.61% | 0.5037 | -0.7340 | 0.3153 | 0.0271 | 0.0410 | W |
| 756.00 | XSP 261113C00756000 | 5.26 | 5.30 | 6.08 | 3.31 | 63 | 129 | 18.29% | 0.4761 | -0.7198 | 0.3147 | 0.0276 | 0.0388 | W |
| 757.00 | XSP 261113C00757000 | 4.71 | 4.76 | 4.90 | 2.87 | 166 | 75 | 18.00% | 0.4477 | -0.7036 | 0.3126 | 0.0278 | 0.0365 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261113P00752000 | 4.35 | 4.40 | 4.31 | 2.31 | 146 | 103 | 18.27% | -0.4140 | -0.7028 | 0.3080 | 0.0270 | -0.0347 | W |
| 753.00 | XSP 261113P00753000 | 4.69 | 4.74 | 4.84 | 2.70 | 109 | 513 | 17.96% | -0.4404 | -0.6997 | 0.3118 | 0.0278 | -0.0370 | W |
| 754.00 | XSP 261113P00754000 | 5.06 | 5.11 | 5.13 | 3.13 | 103 | 355 | 17.67% | -0.4679 | -0.6938 | 0.3143 | 0.0285 | -0.0393 | W |
| 755.00 | XSP 261113P00755000 | 5.46 | 5.51 | 5.51 | 3.60 | 163 | 309 | 17.39% | -0.4966 | -0.6848 | 0.3153 | 0.0290 | -0.0417 | W |
| 756.00 | XSP 261113P00756000 | 5.82 | 6.03 | 5.85 | 4.12 | 94 | 789 | 16.90% | -0.5265 | -0.6641 | 0.3146 | 0.0298 | -0.0442 | W |
| 757.00 | XSP 261113P00757000 | 6.31 | 6.46 | 5.90 | 4.68 | 58 | 186 | 16.86% | -0.5563 | -0.6572 | 0.3122 | 0.0296 | -0.0467 | W |

## Expires Nov 16, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261116C00752000 | 8.39 | 8.53 | 9.64 | 7.32 | 60 | 7 | 16.47% | 0.5738 | -0.4832 | 0.4100 | 0.0228 | 0.0815 | S |
| 753.00 | XSP 261116C00753000 | 7.73 | 7.88 | 8.11 | 6.73 | 115 | 21 | 16.22% | 0.5515 | -0.4802 | 0.4136 | 0.0233 | 0.0784 | S |
| 754.00 | XSP 261116C00754000 | 7.10 | 7.24 | 6.98 | 6.16 | 42 | 20 | 15.97% | 0.5283 | -0.4755 | 0.4161 | 0.0238 | 0.0751 | S |
| 755.00 | XSP 261116C00755000 | 6.55 | 6.67 | 6.81 | 5.63 | 72 | 263 | 15.85% | 0.5044 | -0.4729 | 0.4171 | 0.0241 | 0.0718 | S |
| 756.00 | XSP 261116C00756000 | 6.00 | 6.06 | 6.20 | 5.12 | 24 | 16 | 15.62% | 0.4799 | -0.4654 | 0.4166 | 0.0244 | 0.0683 | S |
| 757.00 | XSP 261116C00757000 | 5.45 | 5.51 | 5.76 | 4.65 | 59 | 24 | 15.40% | 0.4549 | -0.4564 | 0.4144 | 0.0246 | 0.0648 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261116P00752000 | 5.10 | 5.16 | 5.43 | 3.54 | 18 | 5 | 15.66% | -0.4229 | -0.4574 | 0.4093 | 0.0239 | -0.0622 | S |
| 753.00 | XSP 261116P00753000 | 5.46 | 5.51 | 4.58 | 3.95 | 22 | 394 | 15.45% | -0.4464 | -0.4555 | 0.4134 | 0.0245 | -0.0657 | S |
| 754.00 | XSP 261116P00754000 | 5.83 | 5.89 | 5.40 | 4.38 | 69 | 23 | 15.23% | -0.4707 | -0.4518 | 0.4160 | 0.0250 | -0.0693 | S |
| 755.00 | XSP 261116P00755000 | 6.23 | 6.29 | 6.21 | 4.85 | 46 | 676 | 15.01% | -0.4958 | -0.4464 | 0.4171 | 0.0254 | -0.0730 | S |
| 756.00 | XSP 261116P00756000 | 6.59 | 6.80 | 6.15 | 5.34 | 27 | 13 | 14.81% | -0.5216 | -0.4399 | 0.4165 | 0.0257 | -0.0768 | S |
| 757.00 | XSP 261116P00757000 | 7.08 | 7.26 | 6.88 | 5.87 | 15 | 159 | 14.65% | -0.5478 | -0.4324 | 0.4141 | 0.0259 | -0.0807 | S |

## Expires Nov 17, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261117C00752000 | 8.91 | 9.18 | 7.00 | 7.90 | 1 | 18 | 16.73% | 0.5688 | -0.4605 | 0.4393 | 0.0210 | 0.0921 | S |
| 753.00 | XSP 261117C00753000 | 8.32 | 8.52 | 9.83 | 7.30 | 20 | 23 | 16.56% | 0.5480 | -0.4592 | 0.4427 | 0.0214 | 0.0888 | S |
| 754.00 | XSP 261117C00754000 | 7.68 | 7.94 | 8.96 | 6.73 | 22 | 7 | 16.38% | 0.5267 | -0.4563 | 0.4449 | 0.0217 | 0.0854 | S |
| 755.00 | XSP 261117C00755000 | 7.13 | 7.27 | 8.60 | 6.19 | 30 | 82 | 16.14% | 0.5049 | -0.4508 | 0.4459 | 0.0221 | 0.0820 | S |
| 756.00 | XSP 261117C00756000 | 6.60 | 6.67 | 7.07 | 5.68 | 3 | 86 | 15.96% | 0.4825 | -0.4452 | 0.4455 | 0.0223 | 0.0784 | S |
| 757.00 | XSP 261117C00757000 | 6.04 | 6.11 | 5.84 | 5.20 | 1 | 271 | 15.74% | 0.4595 | -0.4372 | 0.4436 | 0.0226 | 0.0747 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261117P00752000 | 5.62 | 5.77 | 4.78 | 3.83 | 12 | 13 | 15.95% | -0.4283 | -0.4365 | 0.4387 | 0.0220 | -0.0721 | S |
| 753.00 | XSP 261117P00753000 | 5.99 | 6.13 | 5.87 | 4.24 | 14 | 13 | 15.76% | -0.4500 | -0.4349 | 0.4424 | 0.0225 | -0.0758 | S |
| 754.00 | XSP 261117P00754000 | 6.37 | 6.44 | 6.30 | 4.67 | 8 | 519 | 15.47% | -0.4723 | -0.4294 | 0.4448 | 0.0230 | -0.0796 | S |
| 755.00 | XSP 261117P00755000 | 6.75 | 6.92 | 6.06 | 5.13 | 15 | 103 | 15.33% | -0.4954 | -0.4264 | 0.4459 | 0.0233 | -0.0835 | S |
| 756.00 | XSP 261117P00756000 | 7.13 | 7.34 | 20.61 | 5.61 | 0 | 516 | 15.07% | -0.5191 | -0.4187 | 0.4454 | 0.0237 | -0.0875 | S |
| 757.00 | XSP 261117P00757000 | 7.57 | 7.79 | 6.80 | 6.13 | 2 | 29 | 14.86% | -0.5434 | -0.4107 | 0.4433 | 0.0239 | -0.0916 | S |

## Expires Nov 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261118C00752000 | 9.76 | 10.00 | 8.76 | 8.47 | 1 | 33 | 17.56% | 0.5630 | -0.4569 | 0.4671 | 0.0189 | 0.1024 | S |
| 753.00 | XSP 261118C00753000 | 9.13 | 9.38 | 10.68 | 7.87 | 2 | 9 | 17.39% | 0.5443 | -0.4552 | 0.4701 | 0.0192 | 0.0990 | S |
| 754.00 | XSP 261118C00754000 | 8.52 | 8.72 | 9.78 | 7.30 | 4 | 3 | 17.15% | 0.5252 | -0.4508 | 0.4720 | 0.0196 | 0.0956 | S |
| 755.00 | XSP 261118C00755000 | 7.94 | 8.08 | 7.32 | 6.76 | 1 | 14 | 16.93% | 0.5055 | -0.4458 | 0.4729 | 0.0199 | 0.0921 | S |
| 756.00 | XSP 261118C00756000 | 7.41 | 7.48 | 8.04 | 6.24 | 74 | 40 | 16.76% | 0.4854 | -0.4410 | 0.4727 | 0.0201 | 0.0885 | S |
| 757.00 | XSP 261118C00757000 | 6.85 | 6.92 | 18.18 | 5.75 | 0 | 11 | 16.56% | 0.4648 | -0.4342 | 0.4711 | 0.0202 | 0.0848 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261118P00752000 | 6.40 | 6.50 | 5.56 | 4.08 | 47 | 88 | 16.66% | -0.4342 | -0.4309 | 0.4665 | 0.0199 | -0.0824 | S |
| 753.00 | XSP 261118P00753000 | 6.76 | 6.89 | 6.78 | 4.48 | 12 | 33 | 16.39% | -0.4537 | -0.4270 | 0.4698 | 0.0204 | -0.0861 | S |
| 754.00 | XSP 261118P00754000 | 7.13 | 7.28 | 6.44 | 4.91 | 12 | 616 | 16.29% | -0.4741 | -0.4262 | 0.4720 | 0.0206 | -0.0900 | S |
| 755.00 | XSP 261118P00755000 | 7.54 | 7.63 | 7.40 | 5.36 | 15 | 86 | 16.05% | -0.4948 | -0.4206 | 0.4729 | 0.0210 | -0.0940 | S |
| 756.00 | XSP 261118P00756000 | 7.91 | 8.13 | 7.55 | 5.84 | 11 | 674 | 15.88% | -0.5161 | -0.4158 | 0.4726 | 0.0212 | -0.0980 | S |
| 757.00 | XSP 261118P00757000 | 8.34 | 8.57 | 19.72 | 6.35 | 0 | 29 | 15.66% | -0.5378 | -0.4085 | 0.4708 | 0.0214 | -0.1022 | S |

## Expires Nov 19, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261119C00752000 | 10.26 | 10.47 | 9.40 | 9.05 | 3 | 9 | 17.64% | 0.5602 | -0.4360 | 0.4929 | 0.0179 | 0.1130 | S |
| 753.00 | XSP 261119C00753000 | 9.65 | 9.88 | 8.78 | 8.45 | 4 | 5 | 17.52% | 0.5424 | -0.4355 | 0.4957 | 0.0181 | 0.1095 | S |
| 754.00 | XSP 261119C00754000 | 9.02 | 9.19 | 10.03 | 7.87 | 8 | 4 | 17.24% | 0.5244 | -0.4302 | 0.4976 | 0.0185 | 0.1060 | S |
| 755.00 | XSP 261119C00755000 | 8.44 | 8.58 | 9.42 | 7.32 | 19 | 27 | 17.06% | 0.5059 | -0.4263 | 0.4985 | 0.0187 | 0.1023 | S |
| 756.00 | XSP 261119C00756000 | 7.79 | 8.02 | 7.94 | 6.80 | 4 | 26 | 16.89% | 0.4869 | -0.4218 | 0.4983 | 0.0189 | 0.0985 | S |
| 757.00 | XSP 261119C00757000 | 7.25 | 7.47 | 7.37 | 6.29 | 1 | 115 | 16.68% | 0.4676 | -0.4154 | 0.4969 | 0.0191 | 0.0947 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261119P00752000 | 6.91 | 6.98 | 8.88 | 4.28 | 15 | 4 | 16.81% | -0.4374 | -0.4130 | 0.4924 | 0.0188 | -0.0924 | S |
| 753.00 | XSP 261119P00753000 | 7.22 | 7.44 | 7.87 | 4.68 | 5 | 12 | 16.67% | -0.4560 | -0.4120 | 0.4955 | 0.0190 | -0.0963 | S |
| 754.00 | XSP 261119P00754000 | 7.64 | 7.71 | 6.97 | 5.11 | 20 | 7 | 16.40% | -0.4749 | -0.4070 | 0.4976 | 0.0194 | -0.1003 | S |
| 755.00 | XSP 261119P00755000 | 8.04 | 8.11 | 7.36 | 5.55 | 13 | 35 | 16.21% | -0.4944 | -0.4030 | 0.4985 | 0.0197 | -0.1045 | S |
| 756.00 | XSP 261119P00756000 | 8.41 | 8.63 | 8.08 | 6.02 | 7 | 12 | 16.07% | -0.5143 | -0.3992 | 0.4982 | 0.0199 | -0.1087 | S |
| 757.00 | XSP 261119P00757000 | 8.83 | 9.07 | 25.69 | 6.52 | 0 | 46 | 15.86% | -0.5347 | -0.3926 | 0.4967 | 0.0201 | -0.1131 | S |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261120C00752000 | 10.88 | 11.06 | 11.66 | 9.63 | 24 | 34 | 17.98% | 0.5572 | -0.4245 | 0.5175 | 0.0168 | 0.1235 | S |
| 753.00 | XSP 261120C00753000 | 10.24 | 10.41 | 10.99 | 9.03 | 20 | 41 | 17.78% | 0.5407 | -0.4217 | 0.5202 | 0.0170 | 0.1199 | S |
| 754.00 | XSP 261120C00754000 | 9.62 | 9.78 | 10.74 | 8.45 | 22 | 25 | 17.57% | 0.5237 | -0.4183 | 0.5220 | 0.0173 | 0.1162 | S |
| 755.00 | XSP 261120C00755000 | 9.06 | 9.19 | 10.04 | 7.89 | 65 | 161 | 17.44% | 0.5063 | -0.4156 | 0.5228 | 0.0175 | 0.1125 | S |
| 756.00 | XSP 261120C00756000 | 8.46 | 8.60 | 9.11 | 7.36 | 71 | 55 | 17.23% | 0.4886 | -0.4105 | 0.5227 | 0.0177 | 0.1086 | S |
| 757.00 | XSP 261120C00757000 | 7.84 | 8.01 | 8.23 | 6.85 | 63 | 45 | 16.96% | 0.4704 | -0.4032 | 0.5215 | 0.0179 | 0.1046 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261120P00752000 | 7.33 | 7.44 | 7.02 | 4.45 | 36 | 101 | 16.89% | -0.4399 | -0.3958 | 0.5170 | 0.0178 | -0.1023 | S |
| 753.00 | XSP 261120P00753000 | 7.68 | 7.80 | 6.74 | 4.85 | 56 | 1,087 | 16.68% | -0.4575 | -0.3932 | 0.5199 | 0.0181 | -0.1064 | S |
| 754.00 | XSP 261120P00754000 | 8.04 | 8.17 | 7.49 | 5.27 | 28 | 98 | 16.47% | -0.4755 | -0.3895 | 0.5219 | 0.0185 | -0.1106 | S |
| 755.00 | XSP 261120P00755000 | 8.44 | 8.58 | 8.58 | 5.71 | 117 | 613 | 16.29% | -0.4941 | -0.3860 | 0.5228 | 0.0187 | -0.1150 | S |
| 756.00 | XSP 261120P00756000 | 8.81 | 9.03 | 8.15 | 6.17 | 5 | 154 | 16.09% | -0.5130 | -0.3810 | 0.5226 | 0.0189 | -0.1194 | S |
| 757.00 | XSP 261120P00757000 | 9.25 | 9.43 | 9.26 | 6.66 | 70 | 256 | 15.72% | -0.5329 | -0.3710 | 0.5211 | 0.0193 | -0.1240 | S |

## Expires Nov 23, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261123C00752000 | 11.43 | 11.67 | 9.18 | 11.46 | 1 | 1 | 16.92% | 0.5549 | -0.3549 | 0.5843 | 0.0158 | 0.1563 | S |
| 753.00 | XSP 261123C00753000 | 10.79 | 11.00 | 10.11 | 10.85 | 2 | 1 | 16.71% | 0.5394 | -0.3521 | 0.5871 | 0.0161 | 0.1520 | S |
| 754.00 | XSP 261123C00754000 | 10.13 | 10.35 | 20.89 | 10.25 | 0 | 2 | 16.48% | 0.5234 | -0.3483 | 0.5889 | 0.0163 | 0.1476 | S |
| 755.00 | XSP 261123C00755000 | 9.57 | 9.73 | 9.59 | 9.67 | 12 | 16 | 16.23% | 0.5069 | -0.3435 | 0.5898 | 0.0166 | 0.1431 | S |
| 756.00 | XSP 261123C00756000 | 8.98 | 9.14 | 9.42 | 9.11 | 6 | 1 | 16.16% | 0.4902 | -0.3418 | 0.5897 | 0.0167 | 0.1385 | S |
| 757.00 | XSP 261123C00757000 | 8.41 | 8.56 | 9.52 | 8.57 | 262 | 4 | 15.98% | 0.4731 | -0.3372 | 0.5886 | 0.0169 | 0.1338 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261123P00752000 | 7.79 | 7.95 | 9.67 | 4.78 | 4 | 7 | 15.81% | -0.4422 | -0.3283 | 0.5837 | 0.0169 | -0.1311 | S |
| 753.00 | XSP 261123P00753000 | 8.15 | 8.31 | 9.10 | 5.16 | 4 | 5 | 15.64% | -0.4589 | -0.3263 | 0.5868 | 0.0172 | -0.1360 | S |
| 754.00 | XSP 261123P00754000 | 8.48 | 8.68 | 8.85 | 5.56 | 14 | 6 | 15.42% | -0.4759 | -0.3228 | 0.5888 | 0.0175 | -0.1411 | S |
| 755.00 | XSP 261123P00755000 | 8.86 | 9.07 | 8.70 | 5.97 | 14 | 25 | 15.23% | -0.4935 | -0.3193 | 0.5898 | 0.0177 | -0.1463 | S |
| 756.00 | XSP 261123P00756000 | 9.26 | 9.50 | 9.35 | 6.41 | 2 | 2 | 15.01% | -0.5115 | -0.3145 | 0.5897 | 0.0180 | -0.1517 | S |
| 757.00 | XSP 261123P00757000 | 9.66 | 9.93 | 8.94 | 6.87 | 4 | 30 | 14.86% | -0.5299 | -0.3105 | 0.5883 | 0.0181 | -0.1572 | S |

## Expires Nov 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261124C00752000 | 11.85 | 12.07 | 9.98 | 12.11 | 2 | 2 | 17.02% | 0.5534 | -0.3452 | 0.6052 | 0.0152 | 0.1668 | S |
| 753.00 | XSP 261124C00753000 | 11.19 | 11.42 | 6.40 | 11.48 | 0 | 5 | 16.82% | 0.5384 | -0.3425 | 0.6078 | 0.0154 | 0.1624 | S |
| 754.00 | XSP 261124C00754000 | 10.59 | 10.80 | 10.07 | 10.88 | 2 | 0 | 16.66% | 0.5230 | -0.3404 | 0.6096 | 0.0156 | 0.1579 | S |
| 755.00 | XSP 261124C00755000 | 9.98 | 10.16 | 10.08 | 10.29 | 2 | 3 | 16.48% | 0.5073 | -0.3370 | 0.6105 | 0.0158 | 0.1533 | S |
| 756.00 | XSP 261124C00756000 | 9.38 | 9.57 | 9.47 | 9.73 | 3 | 0 | 16.27% | 0.4912 | -0.3328 | 0.6105 | 0.0160 | 0.1485 | S |
| 757.00 | XSP 261124C00757000 | 8.81 | 8.97 | 8.83 | 9.18 | 1 | 3 | 16.00% | 0.4746 | -0.3264 | 0.6094 | 0.0163 | 0.1436 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261124P00752000 | 8.15 | 8.31 | 9.34 | 4.84 | 1 | 6 | 15.88% | -0.4438 | -0.3186 | 0.6046 | 0.0163 | -0.1411 | S |
| 753.00 | XSP 261124P00753000 | 8.50 | 8.66 | 21.19 | 5.21 | 0 | 6 | 15.69% | -0.4598 | -0.3162 | 0.6075 | 0.0165 | -0.1462 | S |
| 754.00 | XSP 261124P00754000 | 8.87 | 9.04 | 10.11 | 5.60 | 1 | 6 | 15.51% | -0.4763 | -0.3137 | 0.6096 | 0.0168 | -0.1515 | S |
| 755.00 | XSP 261124P00755000 | 9.26 | 9.42 | 8.62 | 6.01 | 18 | 8 | 15.33% | -0.4932 | -0.3104 | 0.6105 | 0.0170 | -0.1569 | S |
| 757.00 | XSP 261124P00757000 | 10.04 | 10.28 | 10.43 | 6.88 | 17 | 32 | 14.96% | -0.5281 | -0.3020 | 0.6091 | 0.0174 | -0.1680 | S |

## Expires Nov 25, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261125C00752000 | 12.14 | 12.58 | 13.45 | 12.77 | 25 | 5 | 17.11% | 0.5521 | -0.3364 | 0.6253 | 0.0146 | 0.1773 | W |
| 753.00 | XSP 261125C00753000 | 11.68 | 11.90 | 13.07 | 12.14 | 24 | 32 | 17.05% | 0.5374 | -0.3365 | 0.6279 | 0.0147 | 0.1727 | W |
| 754.00 | XSP 261125C00754000 | 11.10 | 11.28 | 11.17 | 11.53 | 4 | 9 | 16.88% | 0.5227 | -0.3341 | 0.6296 | 0.0149 | 0.1681 | W |
| 755.00 | XSP 261125C00755000 | 10.46 | 10.63 | 10.19 | 10.94 | 5 | 7 | 16.69% | 0.5077 | -0.3306 | 0.6305 | 0.0151 | 0.1634 | W |
| 756.00 | XSP 261125C00756000 | 9.89 | 10.08 | 6.05 | 10.36 | 0 | 12 | 16.57% | 0.4924 | -0.3282 | 0.6305 | 0.0152 | 0.1586 | W |
| 757.00 | XSP 261125C00757000 | 9.27 | 9.44 | 13.60 | 9.80 | 0 | 2 | 16.32% | 0.4767 | -0.3227 | 0.6296 | 0.0154 | 0.1537 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261125P00752000 | 8.42 | 8.62 | 14.46 | 4.87 | 0 | 39 | 15.84% | -0.4450 | -0.3077 | 0.6246 | 0.0158 | -0.1510 | W |
| 753.00 | XSP 261125P00753000 | 8.82 | 8.98 | 21.20 | 5.23 | 0 | 15 | 15.70% | -0.4606 | -0.3064 | 0.6276 | 0.0160 | -0.1563 | W |
| 754.00 | XSP 261125P00754000 | 9.18 | 9.34 | 20.95 | 5.62 | 0 | 34 | 15.51% | -0.4765 | -0.3035 | 0.6296 | 0.0162 | -0.1618 | W |
| 755.00 | XSP 261125P00755000 | 9.56 | 9.73 | 20.71 | 6.01 | 0 | 315 | 15.33% | -0.4929 | -0.3004 | 0.6306 | 0.0165 | -0.1673 | W |
| 756.00 | XSP 261125P00756000 | 9.95 | 10.12 | 22.91 | 6.43 | 0 | 27 | 15.14% | -0.5096 | -0.2964 | 0.6305 | 0.0167 | -0.1731 | W |
| 757.00 | XSP 261125P00757000 | 10.32 | 10.58 | 21.13 | 6.87 | 0 | 11 | 14.95% | -0.5267 | -0.2921 | 0.6293 | 0.0168 | -0.1789 | W |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261127C00752000 | 12.79 | 12.99 | 12.64 | 14.17 | 4 | 25 | 16.92% | 0.5505 | -0.3141 | 0.6636 | 0.0140 | 0.1986 | W |
| 753.00 | XSP 261127C00753000 | 12.14 | 12.34 | 12.27 | 13.52 | 8 | 30 | 16.78% | 0.5367 | -0.3127 | 0.6661 | 0.0141 | 0.1938 | W |
| 754.00 | XSP 261127C00754000 | 11.53 | 11.70 | 12.30 | 12.90 | 7 | 20 | 16.57% | 0.5226 | -0.3096 | 0.6679 | 0.0143 | 0.1889 | W |
| 755.00 | XSP 261127C00755000 | 10.92 | 11.12 | 12.42 | 12.29 | 8 | 22 | 16.43% | 0.5082 | -0.3073 | 0.6688 | 0.0145 | 0.1838 | W |
| 756.00 | XSP 261127C00756000 | 10.35 | 10.50 | 11.63 | 11.69 | 8 | 13 | 16.27% | 0.4935 | -0.3042 | 0.6688 | 0.0146 | 0.1786 | W |
| 757.00 | XSP 261127C00757000 | 9.73 | 9.90 | 10.62 | 11.12 | 9 | 20 | 16.06% | 0.4785 | -0.2999 | 0.6680 | 0.0148 | 0.1733 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261127P00752000 | 8.65 | 8.80 | 7.85 | 4.88 | 6 | 41 | 15.25% | -0.4456 | -0.2792 | 0.6627 | 0.0155 | -0.1702 | W |
| 753.00 | XSP 261127P00753000 | 8.99 | 9.18 | 9.47 | 5.22 | 7 | 38 | 15.09% | -0.4609 | -0.2774 | 0.6657 | 0.0157 | -0.1761 | W |
| 754.00 | XSP 261127P00754000 | 9.37 | 9.50 | 8.46 | 5.59 | 11 | 29 | 14.90% | -0.4765 | -0.2745 | 0.6678 | 0.0159 | -0.1821 | W |
| 755.00 | XSP 261127P00755000 | 9.73 | 9.94 | 10.23 | 5.97 | 6 | 114 | 14.75% | -0.4925 | -0.2721 | 0.6688 | 0.0161 | -0.1882 | W |
| 756.00 | XSP 261127P00756000 | 10.10 | 10.25 | 9.16 | 6.37 | 4 | 23 | 14.49% | -0.5090 | -0.2672 | 0.6688 | 0.0164 | -0.1945 | W |
| 757.00 | XSP 261127P00757000 | 10.53 | 10.71 | 9.83 | 6.78 | 3 | 57 | 14.36% | -0.5257 | -0.2642 | 0.6675 | 0.0165 | -0.2010 | W |

## Expires Nov 30, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261130C00752000 | 13.36 | 13.56 | 13.47 | 16.45 | 31 | 129 | 16.45% | 0.5492 | -0.2836 | 0.7171 | 0.0133 | 0.2308 | S |
| 753.00 | XSP 261130C00753000 | 12.72 | 12.93 | 13.56 | 15.78 | 6 | 6 | 16.29% | 0.5361 | -0.2817 | 0.7196 | 0.0135 | 0.2255 | S |
| 754.00 | XSP 261130C00754000 | 12.13 | 12.30 | 13.11 | 15.13 | 29 | 47 | 16.16% | 0.5226 | -0.2800 | 0.7214 | 0.0136 | 0.2200 | S |
| 755.00 | XSP 261130C00755000 | 11.52 | 11.65 | 11.77 | 14.49 | 23 | 347 | 15.98% | 0.5089 | -0.2772 | 0.7224 | 0.0138 | 0.2144 | S |
| 756.00 | XSP 261130C00756000 | 10.88 | 11.01 | 6.89 | 13.87 | 0 | 109 | 15.76% | 0.4949 | -0.2735 | 0.7225 | 0.0140 | 0.2087 | S |
| 757.00 | XSP 261130C00757000 | 10.31 | 10.43 | 11.21 | 13.26 | 6 | 21 | 15.62% | 0.4806 | -0.2706 | 0.7217 | 0.0141 | 0.2028 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261130P00752000 | 9.15 | 9.28 | 9.69 | 4.75 | 4 | 102 | 14.82% | -0.4472 | -0.2508 | 0.7162 | 0.0147 | -0.1995 | S |
| 753.00 | XSP 261130P00753000 | 9.48 | 9.62 | 8.73 | 5.07 | 7 | 37 | 14.64% | -0.4617 | -0.2486 | 0.7192 | 0.0150 | -0.2060 | S |
| 754.00 | XSP 261130P00754000 | 9.84 | 9.98 | 10.00 | 5.41 | 6 | 22 | 14.47% | -0.4766 | -0.2463 | 0.7213 | 0.0152 | -0.2127 | S |
| 755.00 | XSP 261130P00755000 | 10.22 | 10.35 | 10.16 | 5.76 | 12 | 280 | 14.30% | -0.4919 | -0.2437 | 0.7224 | 0.0154 | -0.2196 | S |
| 756.00 | XSP 261130P00756000 | 10.60 | 10.73 | 10.01 | 6.12 | 6 | 116 | 14.11% | -0.5076 | -0.2404 | 0.7224 | 0.0156 | -0.2266 | S |
| 757.00 | XSP 261130P00757000 | 10.97 | 11.19 | 9.96 | 6.51 | 7 | 83 | 13.96% | -0.5235 | -0.2372 | 0.7213 | 0.0158 | -0.2338 | S |

## Expires Dec 1, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261201C00752000 | 13.71 | 13.92 | 13.80 | 17.27 | 2 | 10 | 16.52% | 0.5485 | -0.2784 | 0.7341 | 0.0129 | 0.2413 | S |
| 753.00 | XSP 261201C00753000 | 13.11 | 13.23 | 8.86 | 16.59 | 0 | 10 | 16.38% | 0.5356 | -0.2769 | 0.7366 | 0.0131 | 0.2358 | S |
| 754.00 | XSP 261201C00754000 | 12.47 | 12.63 | 13.81 | 15.93 | 1 | 1 | 16.23% | 0.5226 | -0.2750 | 0.7384 | 0.0132 | 0.2302 | S |
| 755.00 | XSP 261201C00755000 | 11.85 | 12.01 | 11.59 | 15.28 | 12 | 15 | 16.07% | 0.5092 | -0.2725 | 0.7394 | 0.0134 | 0.2245 | S |
| 756.00 | XSP 261201C00756000 | 11.27 | 11.36 | 12.90 | 14.65 | 0 | 21 | 15.90% | 0.4956 | -0.2696 | 0.7395 | 0.0135 | 0.2187 | S |
| 757.00 | XSP 261201C00757000 | 10.67 | 10.77 | 6.02 | 14.03 | 0 | 41 | 15.73% | 0.4818 | -0.2664 | 0.7388 | 0.0137 | 0.2128 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261201P00752000 | 9.49 | 9.59 | 10.60 | 4.68 | 2 | 0 | 14.93% | -0.4482 | -0.2468 | 0.7333 | 0.0143 | -0.2097 | S |
| 755.00 | XSP 261201P00755000 | 10.56 | 10.66 | 10.29 | 5.66 | 147 | 387 | 14.42% | -0.4916 | -0.2399 | 0.7394 | 0.0149 | -0.2301 | S |
| 757.00 | XSP 261201P00757000 | 11.29 | 11.52 | 10.40 | 6.38 | 1 | 11 | 14.08% | -0.5222 | -0.2337 | 0.7384 | 0.0153 | -0.2445 | S |

## Expires Dec 2, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 751.00 | XSP 261202C00751000 | 14.79 | 14.92 | 9.83 | 18.81 | 0 | 2 | 16.84% | 0.5598 | -0.2767 | 0.7477 | 0.0124 | 0.2569 | W |
| 752.00 | XSP 261202C00752000 | 14.13 | 14.26 | 10.09 | 18.11 | 0 | 1 | 16.68% | 0.5476 | -0.2751 | 0.7508 | 0.0125 | 0.2516 | W |
| 753.00 | XSP 261202C00753000 | 13.40 | 13.67 | 12.25 | 17.43 | 4 | 0 | 16.50% | 0.5352 | -0.2729 | 0.7533 | 0.0127 | 0.2461 | W |
| 755.00 | XSP 261202C00755000 | 12.22 | 12.37 | 11.18 | 16.10 | 1 | 9 | 16.19% | 0.5096 | -0.2687 | 0.7560 | 0.0130 | 0.2347 | W |
| 756.00 | XSP 261202C00756000 | 11.67 | 11.75 | 11.79 | 15.46 | 1 | 3 | 16.06% | 0.4964 | -0.2665 | 0.7562 | 0.0131 | 0.2288 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 756.00 | XSP 261202P00756000 | 11.20 | 11.43 | 10.45 | 5.89 | 6 | 0 | 14.36% | -0.5060 | -0.2334 | 0.7561 | 0.0147 | -0.2478 | W |
| 758.00 | XSP 261202P00758000 | 12.01 | 12.26 | 25.76 | 6.62 | 0 | 1 | 14.03% | -0.5363 | -0.2268 | 0.7531 | 0.0149 | -0.2628 | W |

## Expires Dec 3, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 748.00 | XSP 261203C00748000 | 17.10 | 17.37 | 10.53 | 21.89 | 0 | 31 | 17.40% | 0.5928 | -0.2758 | 0.7515 | 0.0115 | 0.2830 | W |
| 749.00 | XSP 261203C00749000 | 16.37 | 16.77 | 10.01 | 21.14 | 0 | 7 | 17.28% | 0.5816 | -0.2755 | 0.7563 | 0.0117 | 0.2778 | W |
| 750.00 | XSP 261203C00750000 | 15.78 | 15.94 | 10.81 | 20.41 | 0 | 3 | 17.08% | 0.5704 | -0.2737 | 0.7604 | 0.0119 | 0.2727 | W |
| 755.00 | XSP 261203C00755000 | 12.53 | 12.65 | 13.38 | 16.95 | 8 | 6 | 16.23% | 0.5099 | -0.2638 | 0.7722 | 0.0127 | 0.2448 | W |
| 760.00 | XSP 261203C00760000 | 9.64 | 9.73 | 10.58 | 13.84 | 8 | 50 | 15.45% | 0.4432 | -0.2482 | 0.7646 | 0.0132 | 0.2137 | W |
| 765.00 | XSP 261203C00765000 | 7.13 | 7.21 | 7.91 | 11.09 | 8 | 39 | 14.71% | 0.3724 | -0.2262 | 0.7326 | 0.0133 | 0.1801 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 750.00 | XSP 261203P00750000 | 9.48 | 9.56 | 9.02 | 3.96 | 7 | 15 | 15.47% | -0.4242 | -0.2423 | 0.7585 | 0.0131 | -0.2169 | W |
| 755.00 | XSP 261203P00755000 | 11.20 | 11.29 | 21.11 | 5.42 | 0 | 12 | 14.64% | -0.4910 | -0.2329 | 0.7723 | 0.0141 | -0.2511 | W |
| 760.00 | XSP 261203P00760000 | 13.22 | 13.49 | 25.72 | 7.23 | 0 | 7 | 13.86% | -0.5651 | -0.2169 | 0.7622 | 0.0147 | -0.2893 | W |
| 765.00 | XSP 261203P00765000 | 15.65 | 15.98 | 17.32 | 9.41 | 0 | 5 | 13.01% | -0.6455 | -0.1916 | 0.7206 | 0.0148 | -0.3309 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261204C00752000 | 14.89 | 15.11 | 16.09 | 19.90 | 6 | 4 | 17.01% | 0.5461 | -0.2695 | 0.7832 | 0.0118 | 0.2721 | W |
| 753.00 | XSP 261204C00753000 | 14.26 | 14.46 | 15.76 | 19.20 | 9 | 3 | 16.86% | 0.5344 | -0.2679 | 0.7855 | 0.0119 | 0.2665 | W |
| 754.00 | XSP 261204C00754000 | 13.62 | 13.94 | 14.12 | 18.51 | 2 | 45 | 16.77% | 0.5224 | -0.2669 | 0.7872 | 0.0120 | 0.2607 | W |
| 755.00 | XSP 261204C00755000 | 13.02 | 13.21 | 13.15 | 17.83 | 5 | 17 | 16.60% | 0.5103 | -0.2646 | 0.7882 | 0.0122 | 0.2549 | W |
| 756.00 | XSP 261204C00756000 | 12.44 | 12.54 | 9.86 | 17.17 | 0 | 6 | 16.38% | 0.4979 | -0.2611 | 0.7884 | 0.0123 | 0.2489 | W |
| 757.00 | XSP 261204C00757000 | 11.87 | 11.95 | 11.80 | 16.52 | 16 | 6 | 16.25% | 0.4853 | -0.2587 | 0.7879 | 0.0124 | 0.2428 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261204P00752000 | 10.47 | 10.56 | 9.65 | 4.40 | 1 | 59 | 15.27% | -0.4508 | -0.2366 | 0.7824 | 0.0131 | -0.2403 | W |
| 753.00 | XSP 261204P00753000 | 10.83 | 10.93 | 10.63 | 4.68 | 79 | 18 | 15.14% | -0.4638 | -0.2352 | 0.7852 | 0.0133 | -0.2473 | W |
| 754.00 | XSP 261204P00754000 | 11.19 | 11.29 | 10.97 | 4.97 | 4 | 18 | 14.98% | -0.4771 | -0.2332 | 0.7871 | 0.0135 | -0.2544 | W |
| 755.00 | XSP 261204P00755000 | 11.53 | 11.63 | 10.93 | 5.28 | 5 | 57 | 14.77% | -0.4906 | -0.2302 | 0.7882 | 0.0137 | -0.2616 | W |
| 756.00 | XSP 261204P00756000 | 11.90 | 12.10 | 19.55 | 5.61 | 0 | 35 | 14.66% | -0.5045 | -0.2283 | 0.7884 | 0.0138 | -0.2691 | W |
| 757.00 | XSP 261204P00757000 | 12.28 | 12.49 | 12.46 | 5.94 | 7 | 34 | 14.57% | -0.5184 | -0.2266 | 0.7876 | 0.0138 | -0.2766 | W |

## Expires Dec 7, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 740.00 | XSP 261207C00740000 | 23.86 | 24.24 | 16.30 | 32.33 | 0 | 18 | 18.52% | 0.6633 | -0.2570 | 0.7636 | 0.0094 | 0.3657 | S |
| 745.00 | XSP 261207C00745000 | 20.13 | 20.50 | 14.53 | 28.20 | 0 | 2 | 17.72% | 0.6183 | -0.2565 | 0.7975 | 0.0103 | 0.3425 | S |
| 750.00 | XSP 261207C00750000 | 16.66 | 16.83 | 12.11 | 24.30 | 1 | 16 | 16.86% | 0.5677 | -0.2513 | 0.8224 | 0.0112 | 0.3160 | S |
| 755.00 | XSP 261207C00755000 | 13.43 | 13.57 | 12.71 | 20.68 | 10 | 9 | 16.09% | 0.5109 | -0.2428 | 0.8341 | 0.0119 | 0.2856 | S |
| 760.00 | XSP 261207C00760000 | 10.55 | 10.64 | 11.09 | 17.35 | 4 | 14 | 15.38% | 0.4489 | -0.2298 | 0.8275 | 0.0123 | 0.2519 | S |
| 765.00 | XSP 261207C00765000 | 7.98 | 8.07 | 9.08 | 14.34 | 39 | 47 | 14.68% | 0.3829 | -0.2112 | 0.7982 | 0.0124 | 0.2156 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 740.00 | XSP 261207P00740000 | 7.51 | 7.63 | 7.32 | 1.79 | 14 | 27 | 16.77% | -0.3229 | -0.2233 | 0.7507 | 0.0102 | -0.1928 | S |
| 745.00 | XSP 261207P00745000 | 8.74 | 8.91 | 10.55 | 2.56 | 3 | 11 | 16.04% | -0.3719 | -0.2247 | 0.7909 | 0.0113 | -0.2221 | S |
| 750.00 | XSP 261207P00750000 | 10.22 | 10.32 | 9.97 | 3.56 | 5 | 8 | 15.26% | -0.4273 | -0.2211 | 0.8205 | 0.0123 | -0.2554 | S |
| 755.00 | XSP 261207P00755000 | 11.93 | 12.02 | 12.46 | 4.82 | 1 | 13 | 14.45% | -0.4900 | -0.2123 | 0.8341 | 0.0132 | -0.2930 | S |
| 760.00 | XSP 261207P00760000 | 13.87 | 14.24 | 13.83 | 6.39 | 5 | 18 | 13.71% | -0.5594 | -0.1984 | 0.8252 | 0.0138 | -0.3348 | S |
| 765.00 | XSP 261207P00765000 | 16.30 | 16.63 | 11.89 | 8.28 | 0 | 6 | 12.92% | -0.6347 | -0.1771 | 0.7865 | 0.0139 | -0.3802 | S |

## Expires Dec 8, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 740.00 | XSP 261208C00740000 | 23.95 | 24.85 | 24.19 | 33.44 | 1 | 3 | 18.36% | 0.6622 | -0.2511 | 0.7782 | 0.0094 | 0.3780 | S |
| 745.00 | XSP 261208C00745000 | 20.45 | 20.78 | 20.58 | 29.29 | 1 | 1 | 17.73% | 0.6167 | -0.2527 | 0.8127 | 0.0101 | 0.3536 | S |
| 750.00 | XSP 261208C00750000 | 16.96 | 17.37 | 17.01 | 25.36 | 3 | 1 | 16.87% | 0.5670 | -0.2474 | 0.8372 | 0.0110 | 0.3266 | S |
| 755.00 | XSP 261208C00755000 | 13.79 | 13.92 | 13.75 | 21.69 | 3 | 7 | 16.22% | 0.5113 | -0.2407 | 0.8489 | 0.0116 | 0.2957 | S |
| 760.00 | XSP 261208C00760000 | 10.85 | 10.97 | 9.90 | 18.31 | 2 | 1 | 15.48% | 0.4507 | -0.2276 | 0.8427 | 0.0120 | 0.2617 | S |
| 765.00 | XSP 261208C00765000 | 8.27 | 8.38 | 5.41 | 15.24 | 0 | 1 | 14.79% | 0.3863 | -0.2097 | 0.8144 | 0.0122 | 0.2251 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 740.00 | XSP 261208P00740000 | 7.75 | 7.96 | 8.32 | 1.74 | 5 | 2 | 16.86% | -0.3261 | -0.2214 | 0.7671 | 0.0100 | -0.2019 | S |
| 745.00 | XSP 261208P00745000 | 9.01 | 9.18 | 9.58 | 2.48 | 3 | 0 | 16.10% | -0.3740 | -0.2219 | 0.8064 | 0.0111 | -0.2316 | S |
| 750.00 | XSP 261208P00750000 | 10.44 | 10.67 | 11.29 | 3.44 | 11 | 0 | 15.34% | -0.4284 | -0.2184 | 0.8355 | 0.0120 | -0.2654 | S |
| 760.00 | XSP 261208P00760000 | 14.17 | 14.52 | 13.85 | 6.17 | 2 | 0 | 13.83% | -0.5574 | -0.1966 | 0.8405 | 0.0134 | -0.3457 | S |

## Expires Dec 9, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 755.00 | XSP 261209C00755000 | 14.19 | 14.43 | 13.30 | 22.75 | 2 | 0 | 16.47% | 0.5117 | -0.2403 | 0.8634 | 0.0112 | 0.3057 | W |
| 760.00 | XSP 261209C00760000 | 11.25 | 11.46 | 12.00 | 19.31 | 2 | 0 | 15.73% | 0.4530 | -0.2277 | 0.8577 | 0.0116 | 0.2718 | W |
| 765.00 | XSP 261209C00765000 | 8.65 | 8.85 | 8.78 | 16.18 | 1 | 0 | 15.08% | 0.3910 | -0.2111 | 0.8312 | 0.0118 | 0.2354 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 740.00 | XSP 261209P00740000 | 8.12 | 8.35 | 7.68 | 1.69 | 10 | 0 | 17.07% | -0.3302 | -0.2214 | 0.7841 | 0.0098 | -0.2117 | W |
| 745.00 | XSP 261209P00745000 | 9.36 | 9.61 | 10.52 | 2.40 | 9 | 0 | 16.32% | -0.3769 | -0.2215 | 0.8222 | 0.0108 | -0.2417 | W |
| 750.00 | XSP 261209P00750000 | 10.83 | 11.09 | 11.45 | 3.32 | 4 | 0 | 15.57% | -0.4300 | -0.2180 | 0.8503 | 0.0117 | -0.2758 | W |
| 755.00 | XSP 261209P00755000 | 12.55 | 12.82 | 12.20 | 4.49 | 3 | 0 | 14.80% | -0.4893 | -0.2098 | 0.8634 | 0.0125 | -0.3141 | W |
| 760.00 | XSP 261209P00760000 | 14.45 | 14.88 | 14.75 | 5.93 | 2 | 0 | 14.08% | -0.5547 | -0.1969 | 0.8556 | 0.0130 | -0.3563 | W |

## Expires Dec 10, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 740.00 | XSP 261210C00740000 | 25.11 | 25.42 | 18.65 | 35.77 | 0 | 4 | 19.07% | 0.6533 | -0.2549 | 0.8126 | 0.0088 | 0.3974 | W |
| 745.00 | XSP 261210C00745000 | 21.41 | 21.81 | 18.39 | 31.58 | 2 | 1 | 18.35% | 0.6108 | -0.2543 | 0.8440 | 0.0095 | 0.3733 | W |
| 750.00 | XSP 261210C00750000 | 17.93 | 18.19 | 15.90 | 27.59 | 4 | 4 | 17.52% | 0.5641 | -0.2489 | 0.8667 | 0.0102 | 0.3464 | W |
| 755.00 | XSP 261210C00755000 | 14.73 | 14.92 | 14.68 | 23.84 | 2 | 13 | 16.78% | 0.5121 | -0.2410 | 0.8776 | 0.0108 | 0.3158 | W |
| 760.00 | XSP 261210C00760000 | 11.81 | 11.90 | 11.65 | 20.35 | 6 | 9 | 16.04% | 0.4555 | -0.2287 | 0.8725 | 0.0112 | 0.2820 | W |
| 765.00 | XSP 261210C00765000 | 9.21 | 9.30 | 9.19 | 17.16 | 1 | 1 | 15.39% | 0.3956 | -0.2128 | 0.8477 | 0.0114 | 0.2458 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 740.00 | XSP 261210P00740000 | 8.56 | 8.65 | 9.00 | 1.63 | 15 | 25 | 17.26% | -0.3339 | -0.2211 | 0.8007 | 0.0096 | -0.2214 | W |
| 745.00 | XSP 261210P00745000 | 9.81 | 9.90 | 9.46 | 2.31 | 1 | 18 | 16.50% | -0.3796 | -0.2207 | 0.8376 | 0.0105 | -0.2518 | W |
| 750.00 | XSP 261210P00750000 | 11.29 | 11.39 | 12.78 | 3.19 | 3 | 5 | 15.76% | -0.4313 | -0.2171 | 0.8649 | 0.0113 | -0.2862 | W |
| 755.00 | XSP 261210P00755000 | 13.01 | 13.10 | 13.00 | 4.31 | 6 | 5 | 14.99% | -0.4890 | -0.2089 | 0.8777 | 0.0121 | -0.3246 | W |
| 765.00 | XSP 261210P00765000 | 17.28 | 17.65 | 27.72 | 7.38 | 0 | 4 | 13.51% | -0.6211 | -0.1778 | 0.8374 | 0.0128 | -0.4131 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261211C00752000 | 17.08 | 17.27 | 11.86 | 27.21 | 0 | 48 | 17.44% | 0.5433 | -0.2456 | 0.8869 | 0.0102 | 0.3446 | W |
| 753.00 | XSP 261211C00753000 | 16.43 | 16.62 | 17.23 | 26.45 | 53 | 20 | 17.29% | 0.5332 | -0.2440 | 0.8890 | 0.0103 | 0.3385 | W |
| 754.00 | XSP 261211C00754000 | 15.69 | 15.94 | 15.89 | 25.70 | 4 | 3 | 17.14% | 0.5229 | -0.2423 | 0.8906 | 0.0104 | 0.3322 | W |
| 755.00 | XSP 261211C00755000 | 15.16 | 15.31 | 16.20 | 24.96 | 8 | 5 | 16.97% | 0.5124 | -0.2400 | 0.8917 | 0.0105 | 0.3258 | W |
| 756.00 | XSP 261211C00756000 | 14.60 | 14.69 | 11.75 | 24.24 | 1 | 6 | 16.85% | 0.5018 | -0.2384 | 0.8921 | 0.0106 | 0.3193 | W |
| 757.00 | XSP 261211C00757000 | 13.99 | 14.08 | 14.87 | 23.52 | 1 | 4 | 16.70% | 0.4910 | -0.2361 | 0.8919 | 0.0107 | 0.3127 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261211P00752000 | 12.16 | 12.26 | 12.45 | 3.47 | 8 | 16 | 15.46% | -0.4539 | -0.2110 | 0.8861 | 0.0115 | -0.3112 | W |
| 753.00 | XSP 261211P00753000 | 12.50 | 12.59 | 12.59 | 3.68 | 18 | 63 | 15.30% | -0.4653 | -0.2093 | 0.8887 | 0.0116 | -0.3190 | W |
| 754.00 | XSP 261211P00754000 | 12.85 | 12.94 | 13.42 | 3.90 | 5 | 13 | 15.14% | -0.4769 | -0.2074 | 0.8906 | 0.0118 | -0.3270 | W |
| 755.00 | XSP 261211P00755000 | 13.22 | 13.31 | 13.30 | 4.14 | 21 | 42 | 15.04% | -0.4887 | -0.2061 | 0.8917 | 0.0119 | -0.3351 | W |
| 756.00 | XSP 261211P00756000 | 13.58 | 13.75 | 15.34 | 4.38 | 2 | 26 | 14.87% | -0.5008 | -0.2037 | 0.8921 | 0.0120 | -0.3435 | W |
| 757.00 | XSP 261211P00757000 | 13.96 | 14.16 | 25.60 | 4.63 | 0 | 30 | 14.73% | -0.5130 | -0.2015 | 0.8916 | 0.0121 | -0.3519 | W |

## Expires Dec 14, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 740.00 | XSP 261214C00740000 | 25.92 | 26.27 | 19.70 | 40.87 | 0 | 3 | 18.87% | 0.6477 | -0.2396 | 0.8685 | 0.0084 | 0.4439 | S |
| 745.00 | XSP 261214C00745000 | 22.24 | 22.61 | 20.00 | 36.60 | 1 | 1 | 18.14% | 0.6072 | -0.2381 | 0.8992 | 0.0091 | 0.4181 | S |
| 750.00 | XSP 261214C00750000 | 18.57 | 21.72 | 17.95 | 32.49 | 1 | 0 | 18.71% | 0.5596 | -0.2512 | 0.9226 | 0.0090 | 0.3858 | S |
| 755.00 | XSP 261214C00755000 | 15.48 | 15.75 | 15.55 | 28.58 | 4 | 7 | 16.54% | 0.5131 | -0.2243 | 0.9325 | 0.0103 | 0.3565 | S |
| 760.00 | XSP 261214C00760000 | 12.45 | 12.73 | 12.57 | 24.90 | 15 | 15 | 15.84% | 0.4591 | -0.2134 | 0.9281 | 0.0107 | 0.3203 | S |
| 765.00 | XSP 261214C00765000 | 9.88 | 10.07 | 10.64 | 21.47 | 4 | 12 | 15.26% | 0.4024 | -0.1999 | 0.9049 | 0.0109 | 0.2817 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 740.00 | XSP 261214P00740000 | 9.08 | 9.28 | 8.63 | 1.38 | 2 | 12 | 16.94% | -0.3391 | -0.2051 | 0.8559 | 0.0092 | -0.2543 | S |
| 745.00 | XSP 261214P00745000 | 10.34 | 10.55 | 9.95 | 1.94 | 4 | 0 | 16.21% | -0.3832 | -0.2042 | 0.8926 | 0.0101 | -0.2874 | S |
| 750.00 | XSP 261214P00750000 | 11.79 | 12.04 | 11.12 | 2.67 | 13 | 1 | 15.49% | -0.4328 | -0.2003 | 0.9197 | 0.0109 | -0.3247 | S |
| 755.00 | XSP 261214P00755000 | 13.50 | 13.76 | 12.98 | 3.60 | 7 | 10 | 14.76% | -0.4881 | -0.1929 | 0.9326 | 0.0116 | -0.3664 | S |
| 760.00 | XSP 261214P00760000 | 15.46 | 15.79 | 27.91 | 4.75 | 0 | 8 | 14.02% | -0.5489 | -0.1811 | 0.9261 | 0.0121 | -0.4124 | S |
| 765.00 | XSP 261214P00765000 | 17.68 | 18.12 | 27.98 | 6.15 | 0 | 2 | 13.24% | -0.6151 | -0.1639 | 0.8941 | 0.0124 | -0.4625 | S |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261218C00752000 | 18.81 | 19.05 | 13.28 | 36.38 | 0 | 10 | 17.53% | 0.5423 | -0.2249 | 0.9795 | 0.0092 | 0.4172 | S |
| 753.00 | XSP 261218C00753000 | 18.14 | 18.37 | 13.37 | 35.57 | 0 | 29 | 17.37% | 0.5332 | -0.2232 | 0.9816 | 0.0093 | 0.4106 | S |
| 754.00 | XSP 261218C00754000 | 17.53 | 17.73 | 18.53 | 34.77 | 17 | 48 | 17.24% | 0.5239 | -0.2219 | 0.9833 | 0.0094 | 0.4038 | S |
| 755.00 | XSP 261218C00755000 | 16.91 | 17.13 | 18.34 | 33.97 | 27 | 96 | 17.13% | 0.5145 | -0.2206 | 0.9844 | 0.0094 | 0.3968 | S |
| 756.00 | XSP 261218C00756000 | 16.34 | 16.44 | 16.81 | 33.19 | 16 | 46 | 16.98% | 0.5049 | -0.2188 | 0.9849 | 0.0095 | 0.3898 | S |
| 757.00 | XSP 261218C00757000 | 15.73 | 15.83 | 16.38 | 32.40 | 9 | 27 | 16.85% | 0.4952 | -0.2169 | 0.9849 | 0.0096 | 0.3826 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261218P00752000 | 13.50 | 13.59 | 14.14 | 2.42 | 6 | 43 | 15.42% | -0.4553 | -0.1898 | 0.9787 | 0.0104 | -0.3818 | S |
| 753.00 | XSP 261218P00753000 | 13.84 | 13.93 | 14.82 | 2.57 | 7 | 63 | 15.28% | -0.4657 | -0.1883 | 0.9813 | 0.0105 | -0.3905 | S |
| 754.00 | XSP 261218P00754000 | 14.19 | 14.28 | 14.70 | 2.73 | 1 | 25 | 15.14% | -0.4762 | -0.1868 | 0.9832 | 0.0107 | -0.3994 | S |
| 755.00 | XSP 261218P00755000 | 14.55 | 14.64 | 13.91 | 2.89 | 42 | 844 | 14.99% | -0.4869 | -0.1851 | 0.9844 | 0.0108 | -0.4084 | S |
| 756.00 | XSP 261218P00756000 | 14.88 | 15.11 | 13.88 | 3.06 | 6 | 38 | 14.88% | -0.4979 | -0.1836 | 0.9850 | 0.0109 | -0.4176 | S |
| 757.00 | XSP 261218P00757000 | 15.26 | 15.44 | 16.57 | 3.24 | 27 | 51 | 14.71% | -0.5090 | -0.1813 | 0.9847 | 0.0110 | -0.4270 | S |

## Expires Dec 31, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261231C00752000 | 21.62 | 21.83 | 19.59 | 58.76 | 0 | 39 | 17.53% | 0.5422 | -0.1971 | 1.1315 | 0.0079 | 0.5522 | Q |
| 753.00 | XSP 261231C00753000 | 20.96 | 21.18 | 14.81 | 57.89 | 0 | 8 | 17.41% | 0.5343 | -0.1960 | 1.1337 | 0.0080 | 0.5446 | Q |
| 754.00 | XSP 261231C00754000 | 20.31 | 20.64 | 14.65 | 57.02 | 0 | 85 | 17.33% | 0.5262 | -0.1952 | 1.1354 | 0.0081 | 0.5368 | Q |
| 755.00 | XSP 261231C00755000 | 19.67 | 19.88 | 19.67 | 56.16 | 25 | 71 | 17.15% | 0.5181 | -0.1933 | 1.1366 | 0.0082 | 0.5291 | Q |
| 756.00 | XSP 261231C00756000 | 19.11 | 19.21 | 19.07 | 55.30 | 2 | 10 | 17.03% | 0.5098 | -0.1921 | 1.1374 | 0.0082 | 0.5210 | Q |
| 757.00 | XSP 261231C00757000 | 18.49 | 18.58 | 17.00 | 54.44 | 1 | 20 | 16.91% | 0.5014 | -0.1906 | 1.1378 | 0.0083 | 0.5129 | Q |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 261231P00752000 | 15.14 | 15.23 | 14.69 | 0.91 | 7 | 242 | 14.92% | -0.4555 | -0.1571 | 1.1306 | 0.0093 | -0.5116 | Q |
| 753.00 | XSP 261231P00753000 | 15.47 | 15.56 | 15.88 | 0.96 | 6 | 150 | 14.78% | -0.4648 | -0.1559 | 1.1332 | 0.0094 | -0.5220 | Q |
| 754.00 | XSP 261231P00754000 | 15.80 | 15.90 | 16.20 | 1.02 | 3 | 45 | 14.65% | -0.4742 | -0.1545 | 1.1353 | 0.0095 | -0.5327 | Q |
| 755.00 | XSP 261231P00755000 | 16.15 | 16.25 | 16.16 | 1.09 | 24 | 357 | 14.48% | -0.4838 | -0.1527 | 1.1368 | 0.0097 | -0.5435 | Q |
| 756.00 | XSP 261231P00756000 | 16.49 | 16.76 | 15.65 | 1.16 | 2 | 122 | 14.44% | -0.4935 | -0.1522 | 1.1376 | 0.0097 | -0.5546 | Q |
| 757.00 | XSP 261231P00757000 | 16.85 | 17.03 | 16.67 | 1.23 | 9 | 53 | 14.26% | -0.5035 | -0.1501 | 1.1377 | 0.0098 | -0.5658 | Q |

## Expires Jan 8, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 270108C00752000 | 23.44 | 23.72 | 18.13 | 75.88 | 0 | 3 | 17.77% | 0.5426 | -0.1873 | 1.2157 | 0.0073 | 0.6347 | W |
| 754.00 | XSP 270108C00754000 | 22.11 | 22.40 | 22.11 | 74.13 | 4 | 1 | 17.51% | 0.5280 | -0.1850 | 1.2196 | 0.0074 | 0.6186 | W |
| 755.00 | XSP 270108C00755000 | 21.51 | 21.74 | 21.65 | 73.26 | 5 | 2 | 17.42% | 0.5205 | -0.1841 | 1.2209 | 0.0075 | 0.6103 | W |
| 756.00 | XSP 270108C00756000 | 20.81 | 21.12 | 20.10 | 72.38 | 1 | 1 | 17.26% | 0.5128 | -0.1825 | 1.2219 | 0.0076 | 0.6020 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 753.00 | XSP 270108P00753000 | 16.38 | 16.61 | 16.78 | 0.42 | 5 | 2 | 14.65% | -0.4639 | -0.1426 | 1.2173 | 0.0089 | -0.6029 | W |
| 754.00 | XSP 270108P00754000 | 16.74 | 17.06 | 17.13 | 0.45 | 3 | 0 | 14.58% | -0.4728 | -0.1420 | 1.2195 | 0.0089 | -0.6146 | W |
| 755.00 | XSP 270108P00755000 | 17.07 | 17.30 | 17.30 | 0.48 | 13 | 3 | 14.40% | -0.4818 | -0.1402 | 1.2211 | 0.0091 | -0.6262 | W |
| 756.00 | XSP 270108P00756000 | 17.43 | 17.69 | 18.49 | 0.51 | 0 | 1 | 14.29% | -0.4909 | -0.1390 | 1.2221 | 0.0091 | -0.6382 | W |
| 757.00 | XSP 270108P00757000 | 17.80 | 18.01 | 17.84 | 0.54 | 4 | 2 | 14.10% | -0.5004 | -0.1369 | 1.2225 | 0.0093 | -0.6504 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 740.00 | XSP 270115C00740000 | 33.47 | 33.92 | 35.20 | 103.23 | 1 | 113 | 19.51% | 0.6177 | -0.1899 | 1.2363 | 0.0061 | 0.7941 | S |
| 745.00 | XSP 270115C00745000 | 29.84 | 30.15 | 30.25 | 98.85 | 12 | 18 | 18.83% | 0.5885 | -0.1864 | 1.2608 | 0.0064 | 0.7604 | S |
| 750.00 | XSP 270115C00750000 | 26.40 | 26.62 | 27.61 | 94.49 | 13 | 344 | 18.21% | 0.5567 | -0.1824 | 1.2794 | 0.0067 | 0.7228 | S |
| 755.00 | XSP 270115C00755000 | 23.12 | 23.34 | 23.96 | 90.14 | 9 | 121 | 17.64% | 0.5226 | -0.1775 | 1.2902 | 0.0070 | 0.6815 | S |
| 760.00 | XSP 270115C00760000 | 20.00 | 20.18 | 20.30 | 85.81 | 64 | 198 | 17.04% | 0.4862 | -0.1711 | 1.2913 | 0.0072 | 0.6369 | S |
| 765.00 | XSP 270115C00765000 | 17.03 | 17.31 | 18.01 | 81.51 | 79 | 119 | 16.47% | 0.4477 | -0.1635 | 1.2808 | 0.0074 | 0.5889 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 740.00 | XSP 270115P00740000 | 13.58 | 13.77 | 13.59 | 0.07 | 42 | 3,244 | 16.13% | -0.3660 | -0.1421 | 1.2181 | 0.0072 | -0.5323 | S |
| 745.00 | XSP 270115P00745000 | 14.93 | 15.11 | 14.57 | 0.10 | 30 | 753 | 15.64% | -0.4011 | -0.1407 | 1.2518 | 0.0077 | -0.5835 | S |
| 750.00 | XSP 270115P00750000 | 16.39 | 16.57 | 16.42 | 0.14 | 53 | 2,512 | 14.99% | -0.4387 | -0.1366 | 1.2766 | 0.0081 | -0.6381 | S |
| 755.00 | XSP 270115P00755000 | 17.97 | 18.23 | 17.52 | 0.20 | 87 | 3,413 | 14.41% | -0.4800 | -0.1317 | 1.2904 | 0.0086 | -0.6984 | S |
| 760.00 | XSP 270115P00760000 | 19.87 | 20.07 | 19.84 | 0.27 | 137 | 4,511 | 13.83% | -0.5246 | -0.1250 | 1.2898 | 0.0089 | -0.7637 | S |
| 765.00 | XSP 270115P00765000 | 21.87 | 22.16 | 21.89 | 0.37 | 350 | 4,591 | 13.10% | -0.5735 | -0.1151 | 1.2706 | 0.0093 | -0.8350 | S |

## Expires Jan 29, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 270129C00752000 | 27.75 | 28.23 | 57.13 | 130.89 | 0 | 5 | 18.18% | 0.5454 | -0.1685 | 1.4128 | 0.0061 | 0.8516 | W |
| 753.00 | XSP 270129C00753000 | 27.18 | 27.47 | 26.46 | 130.06 | 1 | 1 | 18.07% | 0.5393 | -0.1676 | 1.4151 | 0.0062 | 0.8428 | W |
| 754.00 | XSP 270129C00754000 | 26.44 | 26.79 | 26.71 | 129.23 | 2 | 3 | 17.99% | 0.5331 | -0.1669 | 1.4170 | 0.0062 | 0.8337 | W |
| 755.00 | XSP 270129C00755000 | 25.79 | 26.11 | 23.86 | 128.40 | 1 | 9 | 17.80% | 0.5267 | -0.1653 | 1.4186 | 0.0063 | 0.8248 | W |
| 756.00 | XSP 270129C00756000 | 25.15 | 25.60 | 35.35 | 127.57 | 0 | 2 | 17.74% | 0.5204 | -0.1647 | 1.4199 | 0.0063 | 0.8155 | W |
| 757.00 | XSP 270129C00757000 | 24.63 | 24.86 | 25.74 | 126.74 | 8 | 4 | 17.64% | 0.5140 | -0.1637 | 1.4208 | 0.0064 | 0.8061 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 752.00 | XSP 270129P00752000 | 18.69 | 18.99 | 18.00 | 0.02 | 3 | 10 | 14.83% | -0.4535 | -0.1213 | 1.4116 | 0.0075 | -0.8017 | W |
| 753.00 | XSP 270129P00753000 | 19.04 | 19.30 | 27.23 | 0.02 | 0 | 7 | 14.72% | -0.4609 | -0.1205 | 1.4145 | 0.0076 | -0.8149 | W |
| 754.00 | XSP 270129P00754000 | 19.36 | 19.63 | 27.51 | 0.02 | 0 | 8 | 14.61% | -0.4685 | -0.1194 | 1.4169 | 0.0077 | -0.8283 | W |
| 755.00 | XSP 270129P00755000 | 19.72 | 19.92 | 19.80 | 0.02 | 5 | 865 | 14.47% | -0.4762 | -0.1182 | 1.4189 | 0.0078 | -0.8419 | W |
| 756.00 | XSP 270129P00756000 | 20.07 | 20.35 | 30.90 | 0.02 | 0 | 10 | 14.40% | -0.4840 | -0.1176 | 1.4203 | 0.0078 | -0.8559 | W |
| 757.00 | XSP 270129P00757000 | 20.39 | 20.70 | 19.90 | 0.02 | 3 | 56 | 14.28% | -0.4920 | -0.1163 | 1.4212 | 0.0079 | -0.8699 | W |

## More for XSP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/XSP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XSP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/XSP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XSP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XSP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XSP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XSP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XSP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt