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.

Calendar Call Spreads

show all panels more…

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
May 21 '27 770.00	Dec 15 '28 770.00	-77.95	19
Oct 15 '27 770.00	Dec 15 '28 770.00	-55.86	14
Apr 16 '27 770.00	Dec 15 '28 770.00	-83.74	20
Mar 19 '27 770.00	Dec 15 '28 770.00	-88.51	21
Dec 17 '27 770.00	Dec 15 '28 770.00	-47.54	12
Feb 19 '27 770.00	Dec 15 '28 770.00	-93.32	22
Jan 15 '27 770.00	Dec 15 '28 770.00	-99.59	23
Dec 18 '26 770.00	Dec 15 '28 770.00	-105.22	24
Nov 20 '26 770.00	Dec 15 '28 770.00	-111.30	25
Nov 10 '26 770.00	Dec 15 '28 770.00	-113.90	25
Nov 30 '26 770.00	Dec 15 '28 770.00	-109.57	25
Nov 9 '26 770.00	Dec 15 '28 770.00	-114.39	25
Nov 16 '26 770.00	Dec 15 '28 770.00	-112.65	25
Nov 3 '26 770.00	Dec 15 '28 770.00	-116.25	25
Nov 2 '26 770.00	Dec 15 '28 770.00	-116.68	25
Oct 27 '26 770.00	Dec 15 '28 770.00	-119.23	26
Oct 26 '26 770.00	Dec 15 '28 770.00	-119.73	26
Aug 20 '27 770.00	Dec 17 '27 770.00	-16.34	4
Jul 16 '27 770.00	Dec 17 '27 770.00	-21.75	5
Sep 17 '27 770.00	Dec 17 '27 770.00	-12.39	3
Jun 17 '27 770.00	Dec 17 '27 770.00	-26.26	6
May 21 '27 770.00	Dec 17 '27 770.00	-30.42	7
Oct 15 '27 770.00	Dec 17 '27 770.00	-8.32	2
Nov 20 '26 771.00	Nov 30 '26 771.00	-1.70	0
Nov 20 '26 770.00	Nov 30 '26 770.00	-1.73	0
Nov 20 '26 769.00	Nov 30 '26 769.00	-1.76	0
Apr 16 '27 770.00	Dec 17 '27 770.00	-36.20	8
Nov 20 '26 772.00	Nov 30 '26 772.00	-1.73	0
Nov 10 '26 768.00	Nov 30 '26 768.00	-4.32	0
Nov 20 '26 768.00	Nov 30 '26 768.00	-1.83	0
Nov 20 '26 767.00	Nov 30 '26 767.00	-1.85	0
Nov 10 '26 770.00	Nov 16 '26 770.00	-1.24	0
Nov 10 '26 767.00	Nov 30 '26 767.00	-4.38	0
Aug 20 '27 770.00	Oct 15 '27 770.00	-8.01	2
Jul 16 '27 771.00	Oct 15 '27 771.00	-13.25	3
Aug 20 '27 772.00	Oct 15 '27 772.00	-8.00	2