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.

Straddles

show all panels more…

Call	Put	Price	ITM
Dec 15 '28 770.00	Dec 15 '28 770.00	178.53	0.93
Dec 17 '27 770.00	Dec 17 '27 770.00	119.79	0.93
Oct 15 '27 770.00	Oct 15 '27 770.00	108.55	0.93
Oct 15 '27 771.00	Oct 15 '27 771.00	108.07	1.93
Sep 17 '27 770.00	Sep 17 '27 770.00	103.01	0.93
Aug 20 '27 767.00	Aug 20 '27 767.00	98.60	2.07
Aug 20 '27 770.00	Aug 20 '27 770.00	97.43	0.93
Aug 20 '27 772.00	Aug 20 '27 772.00	96.73	2.93
Jul 16 '27 770.00	Jul 16 '27 770.00	89.72	0.93
Jun 17 '27 769.00	Jun 17 '27 769.00	83.74	0.07
Jun 17 '27 770.00	Jun 17 '27 770.00	83.35	0.93
Jun 17 '27 772.00	Jun 17 '27 772.00	82.65	2.93
May 21 '27 770.00	May 21 '27 770.00	77.32	0.93
Apr 16 '27 770.00	Apr 16 '27 770.00	68.63	0.93
Mar 19 '27 770.00	Mar 19 '27 770.00	61.68	0.93
Feb 19 '27 770.00	Feb 19 '27 770.00	54.00	0.93
Dec 18 '26 767.00	Dec 18 '26 767.00	36.66	2.07
Jan 15 '27 770.00	Jan 15 '27 770.00	44.14	0.93
Dec 18 '26 768.00	Dec 18 '26 768.00	36.33	1.07
Dec 18 '26 769.00	Dec 18 '26 769.00	36.00	0.07
Nov 20 '26 767.00	Nov 20 '26 767.00	26.27	2.07
Dec 18 '26 770.00	Dec 18 '26 770.00	35.75	0.93
Nov 20 '26 768.00	Nov 20 '26 768.00	25.96	1.07
Dec 18 '26 771.00	Dec 18 '26 771.00	35.46	1.93
Nov 10 '26 768.00	Nov 10 '26 768.00	21.42	1.07
Nov 20 '26 769.00	Nov 20 '26 769.00	25.72	0.07
Dec 18 '26 772.00	Dec 18 '26 772.00	35.20	2.93
Nov 30 '26 767.00	Nov 30 '26 767.00	29.23	2.07
Nov 3 '26 767.00	Nov 3 '26 767.00	17.51	2.07
Nov 20 '26 770.00	Nov 20 '26 770.00	25.47	0.93
Nov 30 '26 768.00	Nov 30 '26 768.00	28.90	1.07
Nov 2 '26 767.00	Nov 2 '26 767.00	16.74	2.07
Nov 20 '26 771.00	Nov 20 '26 771.00	25.23	1.93
Nov 3 '26 768.00	Nov 3 '26 768.00	17.19	1.07
Nov 10 '26 770.00	Nov 10 '26 770.00	20.82	0.93
Nov 30 '26 769.00	Nov 30 '26 769.00	28.60	0.07
Nov 20 '26 772.00	Nov 20 '26 772.00	24.97	2.93
Nov 2 '26 768.00	Nov 2 '26 768.00	16.41	1.07
Nov 3 '26 769.00	Nov 3 '26 769.00	16.92	0.07
Nov 30 '26 770.00	Nov 30 '26 770.00	28.30	0.93