Quote for XSP (XSP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Aug 20 '27 767.00 | 63.18 | 61.11 | 7.95% | 9 | 0.19 |
| Jul 16 '27 767.00 | 57.78 | 55.71 | 7.24% | 8 | 0.19 |
| Aug 20 '27 769.00 | 61.79 | 61.72 | 8.02% | 9 | 0.18 |
| Aug 20 '27 770.00 | 61.13 | 61.13 | 7.95% | 9 | 0.18 |
| Jul 16 '27 770.00 | 55.72 | 55.72 | 7.24% | 8 | 0.18 |
| Jun 17 '27 769.00 | 51.90 | 51.83 | 6.74% | 7 | 0.18 |
| Jul 16 '27 771.00 | 55.14 | 55.14 | 7.17% | 8 | 0.18 |
| Aug 20 '27 772.00 | 59.82 | 59.82 | 7.78% | 9 | 0.18 |
| Sep 17 '27 770.00 | 65.08 | 65.08 | 8.46% | 10 | 0.18 |
| Jun 17 '27 770.00 | 51.21 | 51.21 | 6.66% | 7 | 0.18 |
| May 21 '27 770.00 | 47.05 | 47.05 | 6.12% | 6 | 0.18 |
| Oct 15 '27 770.00 | 69.15 | 69.15 | 8.99% | 11 | 0.18 |
| Jun 17 '27 772.00 | 49.88 | 49.88 | 6.49% | 7 | 0.18 |
| Oct 15 '27 771.00 | 68.40 | 68.40 | 8.89% | 11 | 0.18 |
| Oct 15 '27 772.00 | 67.82 | 67.82 | 8.82% | 11 | 0.18 |
| Apr 16 '27 770.00 | 41.27 | 41.27 | 5.37% | 5 | 0.18 |
| Mar 19 '27 770.00 | 36.50 | 36.50 | 4.75% | 4 | 0.18 |
| Dec 17 '27 770.00 | 77.47 | 77.47 | 10.07% | 13 | 0.18 |
| Feb 19 '27 770.00 | 31.68 | 31.68 | 4.12% | 3 | 0.17 |
| Jan 15 '27 770.00 | 25.42 | 25.42 | 3.30% | 2 | 0.17 |
| Dec 18 '26 767.00 | 21.71 | 19.64 | 2.55% | 1 | 0.16 |
| Dec 18 '26 768.00 | 21.05 | 19.98 | 2.60% | 1 | 0.16 |
| Dec 18 '26 769.00 | 20.40 | 20.33 | 2.64% | 1 | 0.16 |
| Dec 18 '26 770.00 | 19.78 | 19.78 | 2.57% | 1 | 0.16 |
| Nov 20 '26 767.00 | 15.54 | 13.47 | 1.75% | 0 | 0.16 |
| Dec 18 '26 771.00 | 19.15 | 19.15 | 2.49% | 1 | 0.16 |
| Nov 10 '26 767.00 | 13.01 | 10.94 | 1.42% | 0 | 0.16 |
| Nov 10 '26 768.00 | 12.42 | 11.35 | 1.48% | 0 | 0.16 |
| Dec 18 '26 772.00 | 18.52 | 18.52 | 2.41% | 1 | 0.16 |
| Nov 20 '26 768.00 | 14.91 | 13.84 | 1.80% | 0 | 0.16 |
| Nov 20 '26 769.00 | 14.33 | 14.26 | 1.85% | 0 | 0.16 |
| Nov 30 '26 767.00 | 17.39 | 15.32 | 1.99% | 0 | 0.16 |
| Nov 20 '26 770.00 | 13.70 | 13.70 | 1.78% | 0 | 0.16 |
| Nov 30 '26 768.00 | 16.74 | 15.67 | 2.04% | 0 | 0.15 |
| Nov 3 '26 767.00 | 10.64 | 8.57 | 1.11% | 0 | 0.15 |
| Nov 20 '26 771.00 | 13.08 | 13.08 | 1.70% | 0 | 0.15 |
| Nov 10 '26 770.00 | 11.11 | 11.11 | 1.44% | 0 | 0.15 |
| Nov 30 '26 769.00 | 16.09 | 16.02 | 2.08% | 0 | 0.15 |
| Nov 2 '26 767.00 | 10.21 | 8.14 | 1.06% | 0 | 0.15 |
| Nov 3 '26 768.00 | 10.00 | 8.93 | 1.16% | 0 | 0.15 |