# Quote for XSP (XSP)

> XSP stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for XSP.

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

| 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 |

## Option strategies

The best candidates for XSP from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Aug 20 '27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820C00767000) | 63.18 | 61.11 | 7.95% | 9 | 0.19 |
| [Jul 16 '27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716C00767000) | 57.78 | 55.71 | 7.24% | 8 | 0.19 |
| [Aug 20 '27 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820C00769000) | 61.79 | 61.72 | 8.02% | 9 | 0.18 |
| [Aug 20 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820C00770000) | 61.13 | 61.13 | 7.95% | 9 | 0.18 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/XSP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XSP.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Dec 15 '28 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20281215C00770000) | [Dec 15 '28 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20281215P00770000) | 178.53 | 0.93 |
| [Dec 17 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271217C00770000) | [Dec 17 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271217P00770000) | 119.79 | 0.93 |
| [Oct 15 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015C00770000) | [Oct 15 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015P00770000) | 108.55 | 0.93 |
| [Oct 15 '27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015C00771000) | [Oct 15 '27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015P00771000) | 108.07 | 1.93 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/XSP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XSP.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Aug 20 '27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00771000) | [Aug 20 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00770000) | 0.31 | 1.00 |
| [Aug 20 '27 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00772000) | [Aug 20 '27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00771000) | 0.30 | 1.00 |
| [Oct 15 '27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015P00771000) | [Oct 15 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015P00770000) | 0.27 | 1.00 |
| [Jul 16 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716P00770000) | [Jul 16 '27 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716P00769000) | 0.30 | 1.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/XSP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XSP.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Oct 27 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00767000) | [Oct 27 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00772000) | 3.11 | 5.00 |
| [Oct 26 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026C00767000) | [Oct 26 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026C00772000) | 3.04 | 5.00 |
| [Oct 27 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00767000) | [Oct 27 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00771000) | 2.55 | 4.00 |
| [Oct 27 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00768000) | [Oct 27 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00772000) | 2.44 | 4.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/XSP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XSP.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Aug 20 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820C00770000) | [Aug 20 '27 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820C00769000) | -0.65 | 1.00 |
| [Jun 17 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617C00770000) | [Jun 17 '27 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617C00769000) | -0.69 | 1.00 |
| [Nov 20 '26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120C00769000) | [Nov 20 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120C00768000) | -0.58 | 1.00 |
| [Nov 10 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110C00768000) | [Nov 10 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110C00767000) | -0.59 | 1.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/XSP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XSP.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Oct 26 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00767000) | [Oct 26 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00772000) | -1.95 | 5.00 |
| [Oct 27 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00767000) | [Oct 27 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00772000) | -1.92 | 5.00 |
| [Oct 26 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00768000) | [Oct 26 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00772000) | -1.63 | 4.00 |
| [Oct 27 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00767000) | [Oct 27 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00771000) | -1.46 | 4.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/XSP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XSP.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Aug 20 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820C00770000) | [Dec 15 '28 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20281215C00770000) | -63.87 | 16 |
| [Jul 16 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716C00770000) | [Dec 15 '28 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20281215C00770000) | -69.29 | 17 |
| [Sep 17 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270917C00770000) | [Dec 15 '28 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20281215C00770000) | -59.93 | 15 |
| [Jun 17 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617C00770000) | [Dec 15 '28 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20281215C00770000) | -73.80 | 18 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/XSP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XSP.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00767000) | [Nov 30 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00767000) | -1.11 | 0 |
| [Nov 20 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00768000) | [Nov 30 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00768000) | -1.12 | 0 |
| [Nov 20 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00770000) | [Nov 30 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00770000) | -1.10 | 0 |
| [Nov 20 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00771000) | [Nov 30 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00771000) | -1.08 | 0 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/XSP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XSP.md?op=calendarp)

## 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