Quote for XSP (XSP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Aug 20 '27 767.00 | 63.18 | 61.11 | 7.95% | 9 | 0.19 |
| Jul 16 '27 767.00 | 57.78 | 55.71 | 7.24% | 8 | 0.19 |
| Aug 20 '27 769.00 | 61.79 | 61.72 | 8.02% | 9 | 0.18 |
| Aug 20 '27 770.00 | 61.13 | 61.13 | 7.95% | 9 | 0.18 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 15 '28 770.00 | Dec 15 '28 770.00 | 178.53 | 0.93 |
| Dec 17 '27 770.00 | Dec 17 '27 770.00 | 119.79 | 0.93 |
| Oct 15 '27 770.00 | Oct 15 '27 770.00 | 108.55 | 0.93 |
| Oct 15 '27 771.00 | Oct 15 '27 771.00 | 108.07 | 1.93 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Aug 20 '27 771.00 | Aug 20 '27 770.00 | 0.31 | 1.00 |
| Aug 20 '27 772.00 | Aug 20 '27 771.00 | 0.30 | 1.00 |
| Oct 15 '27 771.00 | Oct 15 '27 770.00 | 0.27 | 1.00 |
| Jul 16 '27 770.00 | Jul 16 '27 769.00 | 0.30 | 1.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 27 '26 767.00 | Oct 27 '26 772.00 | 3.11 | 5.00 |
| Oct 26 '26 767.00 | Oct 26 '26 772.00 | 3.04 | 5.00 |
| Oct 27 '26 767.00 | Oct 27 '26 771.00 | 2.55 | 4.00 |
| Oct 27 '26 768.00 | Oct 27 '26 772.00 | 2.44 | 4.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Aug 20 '27 770.00 | Aug 20 '27 769.00 | -0.65 | 1.00 |
| Jun 17 '27 770.00 | Jun 17 '27 769.00 | -0.69 | 1.00 |
| Nov 20 '26 769.00 | Nov 20 '26 768.00 | -0.58 | 1.00 |
| Nov 10 '26 768.00 | Nov 10 '26 767.00 | -0.59 | 1.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 26 '26 767.00 | Oct 26 '26 772.00 | -1.95 | 5.00 |
| Oct 27 '26 767.00 | Oct 27 '26 772.00 | -1.92 | 5.00 |
| Oct 26 '26 768.00 | Oct 26 '26 772.00 | -1.63 | 4.00 |
| Oct 27 '26 767.00 | Oct 27 '26 771.00 | -1.46 | 4.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Aug 20 '27 770.00 | Dec 15 '28 770.00 | -63.87 | 16 |
| Jul 16 '27 770.00 | Dec 15 '28 770.00 | -69.29 | 17 |
| Sep 17 '27 770.00 | Dec 15 '28 770.00 | -59.93 | 15 |
| Jun 17 '27 770.00 | Dec 15 '28 770.00 | -73.80 | 18 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 767.00 | Nov 30 '26 767.00 | -1.11 | 0 |
| Nov 20 '26 768.00 | Nov 30 '26 768.00 | -1.12 | 0 |
| Nov 20 '26 770.00 | Nov 30 '26 770.00 | -1.10 | 0 |
| Nov 20 '26 771.00 | Nov 30 '26 771.00 | -1.08 | 0 |