Quote for XSP (XSP)

Data as of Nov 9, 2026

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

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 19, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panels more…

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
Oct 27 '26 768.00	Oct 27 '26 772.00	-1.59	4.00
Oct 26 '26 767.00	Oct 26 '26 771.00	-1.50	4.00
Nov 2 '26 767.00	Nov 2 '26 772.00	-1.88	5.00
Oct 27 '26 769.00	Oct 27 '26 772.00	-1.21	3.00
Oct 27 '26 768.00	Oct 27 '26 771.00	-1.12	3.00
Nov 9 '26 767.00	Nov 9 '26 772.00	-1.87	5.00
Oct 26 '26 769.00	Oct 26 '26 772.00	-1.27	3.00
Nov 3 '26 767.00	Nov 3 '26 772.00	-1.99	5.00
Nov 2 '26 768.00	Nov 2 '26 772.00	-1.56	4.00
Oct 26 '26 768.00	Oct 26 '26 771.00	-1.17	3.00
Oct 26 '26 767.00	Oct 26 '26 770.00	-1.09	3.00
Oct 27 '26 767.00	Oct 27 '26 770.00	-1.07	3.00
Nov 3 '26 767.00	Nov 3 '26 771.00	-1.48	4.00
Nov 2 '26 767.00	Nov 2 '26 771.00	-1.50	4.00
Nov 20 '26 767.00	Nov 20 '26 772.00	-1.78	5.00
Nov 9 '26 767.00	Nov 9 '26 771.00	-1.45	4.00
Nov 9 '26 768.00	Nov 9 '26 772.00	-1.52	4.00
Nov 30 '26 767.00	Nov 30 '26 772.00	-1.76	5.00
Oct 27 '26 769.00	Oct 27 '26 771.00	-0.74	2.00
Nov 2 '26 769.00	Nov 2 '26 772.00	-1.19	3.00
Nov 3 '26 768.00	Nov 3 '26 772.00	-1.66	4.00
Nov 2 '26 767.00	Nov 2 '26 770.00	-1.06	3.00
Nov 20 '26 768.00	Nov 20 '26 772.00	-1.46	4.00
Nov 3 '26 767.00	Nov 3 '26 770.00	-1.07	3.00
Nov 20 '26 767.00	Nov 20 '26 771.00	-1.43	4.00
Dec 18 '26 767.00	Dec 18 '26 772.00	-1.73	5.00
Nov 3 '26 768.00	Nov 3 '26 771.00	-1.15	3.00
Oct 26 '26 767.00	Oct 26 '26 769.00	-0.68	2.00
Nov 30 '26 768.00	Nov 30 '26 772.00	-1.44	4.00
Nov 2 '26 768.00	Nov 2 '26 771.00	-1.18	3.00
Nov 9 '26 768.00	Nov 9 '26 771.00	-1.10	3.00
Oct 26 '26 769.00	Oct 26 '26 771.00	-0.82	2.00
Oct 27 '26 768.00	Oct 27 '26 770.00	-0.74	2.00
Nov 30 '26 767.00	Nov 30 '26 771.00	-1.40	4.00
Nov 9 '26 769.00	Nov 9 '26 772.00	-1.16	3.00
Nov 10 '26 768.00	Nov 10 '26 771.00	-1.10	3.00