Quote for XSP (XSP)

Data as of Nov 10, 2026

Last

752.09

Change

-2.90

Open

751.31

Previous

754.99

High

754.39

Low

747.04

Bid

-

Ask

-

Volume

0

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

15.1%

Hist Vol

13.6%

Opt Volume

276,782

Open Int

981,195

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

Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.

Bear Call Spreads

show all panels more…

Short	Long	Credit	Width
Oct 26 '26 769.00	Oct 26 '26 774.00	3.06	5.00
Oct 27 '26 769.00	Oct 27 '26 774.00	3.03	5.00
Oct 26 '26 769.00	Oct 26 '26 773.00	2.54	4.00
Oct 26 '26 770.00	Oct 26 '26 774.00	2.39	4.00
Oct 27 '26 770.00	Oct 27 '26 774.00	2.38	4.00
Oct 27 '26 769.00	Oct 27 '26 773.00	2.49	4.00
Oct 26 '26 769.00	Oct 26 '26 772.00	1.98	3.00
Nov 3 '26 769.00	Nov 3 '26 774.00	3.09	5.00
Nov 2 '26 769.00	Nov 2 '26 774.00	3.05	5.00
Oct 26 '26 770.00	Oct 26 '26 773.00	1.87	3.00
Oct 26 '26 771.00	Oct 26 '26 774.00	1.74	3.00
Oct 27 '26 771.00	Oct 27 '26 774.00	1.78	3.00
Nov 9 '26 769.00	Nov 9 '26 774.00	3.11	5.00
Nov 2 '26 769.00	Nov 2 '26 773.00	2.52	4.00
Oct 27 '26 770.00	Oct 27 '26 773.00	1.84	3.00
Nov 2 '26 770.00	Nov 2 '26 774.00	2.42	4.00
Oct 27 '26 769.00	Oct 27 '26 772.00	1.92	3.00
Nov 3 '26 769.00	Nov 3 '26 773.00	2.51	4.00
Nov 3 '26 770.00	Nov 3 '26 774.00	2.43	4.00
Nov 20 '26 769.00	Nov 20 '26 774.00	3.14	5.00
Oct 26 '26 770.00	Oct 26 '26 772.00	1.31	2.00
Nov 9 '26 769.00	Nov 9 '26 773.00	2.52	4.00
Nov 9 '26 770.00	Nov 9 '26 774.00	2.46	4.00
Nov 10 '26 770.00	Nov 10 '26 774.00	2.47	4.00
Nov 2 '26 770.00	Nov 2 '26 773.00	1.89	3.00
Nov 30 '26 769.00	Nov 30 '26 774.00	3.18	5.00
Oct 26 '26 771.00	Oct 26 '26 773.00	1.21	2.00
Oct 27 '26 771.00	Oct 27 '26 773.00	1.24	2.00
Nov 20 '26 770.00	Nov 20 '26 774.00	2.54	4.00
Nov 3 '26 769.00	Nov 3 '26 772.00	1.93	3.00
Nov 2 '26 769.00	Nov 2 '26 772.00	1.91	3.00
Oct 26 '26 769.00	Oct 26 '26 771.00	1.32	2.00
Nov 3 '26 770.00	Nov 3 '26 773.00	1.85	3.00
Nov 3 '26 771.00	Nov 3 '26 774.00	1.79	3.00
Nov 20 '26 769.00	Nov 20 '26 773.00	2.54	4.00
Oct 27 '26 770.00	Oct 27 '26 772.00	1.26	2.00
Nov 2 '26 771.00	Nov 2 '26 774.00	1.76	3.00
Dec 18 '26 769.00	Dec 18 '26 774.00	3.18	5.00
Nov 30 '26 769.00	Nov 30 '26 773.00	2.56	4.00
Nov 9 '26 769.00	Nov 9 '26 772.00	1.92	3.00