# 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. ### 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 | | [Nov 20 '26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00769000) | [Nov 30 '26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00769000) | -1.13 | 0 | | [Nov 20 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00772000) | [Nov 30 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00772000) | -1.09 | 0 | | [Nov 10 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110P00768000) | [Nov 30 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00768000) | -3.17 | 0 | | [Nov 10 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110P00770000) | [Nov 30 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00770000) | -3.15 | 0 | | [Nov 9 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00767000) | [Nov 30 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00767000) | -3.52 | 0 | | [Nov 10 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110P00770000) | [Nov 16 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261116P00770000) | -1.00 | 0 | | [Nov 10 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110P00771000) | [Nov 30 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00771000) | -3.14 | 0 | | [Nov 10 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110P00770000) | [Nov 17 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261117P00770000) | -1.19 | 0 | | [Nov 9 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00768000) | [Nov 30 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00768000) | -3.50 | 0 | | [Nov 3 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00767000) | [Nov 30 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00767000) | -4.97 | 0 | | [Nov 9 '26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00769000) | [Nov 30 '26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00769000) | -3.49 | 0 | | [Dec 18 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00770000) | [Jan 15 '27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115P00770000) | -2.75 | 1 | | [Nov 3 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00768000) | [Nov 30 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00768000) | -4.97 | 0 | | [Nov 9 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00770000) | [Nov 30 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00770000) | -3.49 | 0 | | [Nov 17 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261117P00770000) | [Nov 30 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00770000) | -1.97 | 0 | | [Nov 16 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261116P00770000) | [Nov 30 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00770000) | -2.16 | 0 | | [Nov 2 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00767000) | [Nov 30 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00767000) | -5.31 | 0 | | [Nov 9 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00770000) | [Nov 16 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261116P00770000) | -1.33 | 0 | | [Nov 9 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00771000) | [Nov 30 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00771000) | -3.47 | 0 | | [Nov 9 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00772000) | [Nov 30 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00772000) | -3.41 | 0 | | [Nov 9 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00770000) | [Nov 17 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261117P00770000) | -1.52 | 0 | | [Nov 3 '26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00769000) | [Nov 30 '26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00769000) | -4.97 | 0 | | [Nov 16 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261116P00770000) | [Nov 17 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261117P00770000) | -0.19 | 0 | | [Nov 3 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00772000) | [Nov 30 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00772000) | -4.74 | 0 | | [Nov 3 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00772000) | [Nov 9 '26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00772000) | -1.33 | 0 | | [Nov 3 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00767000) | [Nov 9 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00767000) | -1.46 | 0 | | [Nov 3 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00770000) | [Nov 30 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00770000) | -4.94 | 0 | | [Nov 2 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00768000) | [Nov 30 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00768000) | -5.31 | 0 | | [Nov 3 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00768000) | [Nov 9 '26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00768000) | -1.47 | 0 | | [Nov 20 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00767000) | [Dec 18 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00767000) | -4.22 | 1 | | [Nov 2 '26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00769000) | [Nov 3 '26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00769000) | -0.33 | 0 | | [Nov 2 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00771000) | [Nov 3 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00771000) | -0.32 | 0 | | [Nov 3 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00770000) | [Nov 16 '26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261116P00770000) | -2.78 | 0 | | [Nov 2 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00767000) | [Nov 3 '26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00767000) | -0.33 | 0 | | [Nov 3 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00771000) | [Nov 30 '26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00771000) | -4.89 | 0 | | [Nov 2 '26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00769000) | [Nov 30 '26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00769000) | -5.29 | 0 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/XSP.md) ## 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