Bear Call Spreads — XSP

Data as of Oct 19, 2026

DATA IS DELAYED — showing Oct 19, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Spread width min

Spread width max

Sort by

Rows

One row per underlying

Save screen as

														P&L chart
XSP	769.07	10-21 768.00	0.157	4.23	315	10-21 767.00	0.163	4.74	14	-0.51	1.00	2.04	0.01
XSP	769.07	10-21 770.00	0.148	2.95	172	10-21 769.00	0.153	3.46	20	-0.51	1.00	2.04	0.01
XSP	769.07	10-22 768.00	0.160	5.10	15	10-22 767.00	0.165	5.58	18	-0.48	1.00	1.92	0.01
XSP	769.07	10-23 768.00	0.164	5.90	48	10-23 767.00	0.169	6.40	43	-0.50	1.00	2.00	0.01
XSP	769.07	10-21 769.00	0.153	3.56	20	10-21 768.00	0.157	4.03	315	-0.47	1.00	1.89	0.01
XSP	769.07	10-22 771.00	0.149	3.29	15	10-22 770.00	0.154	3.80	127	-0.51	1.00	2.04	0.00
XSP	769.07	10-22 770.00	0.154	3.85	127	10-22 769.00	0.158	4.38	31	-0.53	1.00	2.13	0.00
XSP	769.07	10-23 770.00	0.158	4.64	174	10-23 769.00	0.162	5.19	47	-0.55	1.00	2.22	0.00
XSP	769.07	10-23 771.00	0.154	4.07	144	10-23 770.00	0.158	4.59	174	-0.52	1.00	2.08	0.00
XSP	769.07	10-27 769.00	0.140	6.43	4	10-27 768.00	0.143	6.94	5	-0.51	1.00	2.04	0.00
XSP	769.07	10-21 771.00	0.144	2.42	102	10-21 770.00	0.148	2.90	172	-0.48	1.00	1.92	0.00
XSP	769.07	10-29 768.00	0.156	8.60	0	10-29 767.00	0.159	9.05	0	-0.45	1.00	1.82	0.00
XSP	769.07	10-27 771.00	0.134	5.22	5	10-27 770.00	0.137	5.72	8	-0.50	1.00	2.00	0.00
XSP	769.07	10-27 768.00	0.143	7.17	5	10-27 767.00	0.146	7.61	8	-0.44	1.00	1.79	0.00
XSP	769.07	10-26 770.00	0.135	5.30	27	10-26 769.00	0.138	5.83	9	-0.53	1.00	2.13	0.00
XSP	769.07	10-26 769.00	0.138	5.94	9	10-26 768.00	0.140	6.37	30	-0.43	1.00	1.75	0.00
XSP	769.07	10-26 768.00	0.140	6.61	30	10-26 767.00	0.143	7.04	10	-0.43	1.00	1.75	0.00
XSP	769.07	10-28 770.00	0.145	6.60	0	10-28 769.00	0.148	7.13	0	-0.53	1.00	2.13	0.00
XSP	769.07	10-26 771.00	0.132	4.72	83	10-26 770.00	0.135	5.25	27	-0.53	1.00	2.13	0.00
XSP	769.07	10-27 770.00	0.137	5.82	8	10-27 769.00	0.140	6.33	4	-0.51	1.00	2.04	0.00
XSP	769.07	10-30 769.00	0.158	8.52	5	10-30 768.00	0.161	9.08	9	-0.56	1.00	2.27	0.00
XSP	769.07	10-28 768.00	0.150	7.93	0	10-28 767.00	0.153	8.30	4	-0.37	1.00	1.59	0.00
XSP	769.07	10-28 771.00	0.143	6.02	0	10-28 770.00	0.145	6.51	0	-0.49	1.00	1.96	0.00
XSP	769.07	10-29 770.00	0.151	7.31	6	10-29 769.00	0.154	7.80	9	-0.49	1.00	1.96	0.00
XSP	769.07	10-22 769.00	0.158	4.46	31	10-22 768.00	0.160	4.91	15	-0.45	1.00	1.82	0.00
XSP	769.07	10-30 771.00	0.154	7.31	23	10-30 770.00	0.156	7.84	204	-0.53	1.00	2.13	0.00
XSP	769.07	10-30 768.00	0.161	9.17	9	10-30 767.00	0.163	9.72	3	-0.55	1.00	2.22	0.00
XSP	769.07	11-13 768.00	0.158	13.37	0	11-13 767.00	0.160	13.90	0	-0.53	1.00	2.13	0.00
XSP	769.07	11-06 769.00	0.159	10.94	100	11-06 768.00	0.161	11.45	14	-0.51	1.00	2.04	0.00
XSP	769.07	11-04 771.00	0.150	8.83	3	11-04 770.00	0.152	9.26	3	-0.43	1.00	1.75	0.00
XSP	769.07	10-30 770.00	0.156	7.90	204	10-30 769.00	0.158	8.43	5	-0.53	1.00	2.13	0.00
XSP	769.07	11-02 768.00	0.150	9.65	0	11-02 767.00	0.152	10.11	1	-0.46	1.00	1.85	0.00
XSP	769.07	10-23 769.00	0.162	5.26	47	10-23 768.00	0.164	5.72	48	-0.46	1.00	1.85	0.00
XSP	769.07	11-02 770.00	0.146	8.39	2	11-02 769.00	0.148	8.88	13	-0.49	1.00	1.96	0.00
XSP	769.07	11-02 771.00	0.144	7.78	234	11-02 770.00	0.146	8.26	2	-0.48	1.00	1.92	0.00
XSP	769.07	11-03 771.00	0.145	8.21	7	11-03 770.00	0.148	8.69	0	-0.48	1.00	1.92	0.00
XSP	769.07	11-03 770.00	0.148	8.81	0	11-03 769.00	0.150	9.31	5	-0.50	1.00	2.00	0.00
XSP	769.07	10-28 769.00	0.148	7.23	0	10-28 768.00	0.150	7.65	0	-0.42	1.00	1.72	0.00
XSP	769.07	11-03 768.00	0.152	10.10	0	11-03 767.00	0.154	10.53	1	-0.43	1.00	1.75	0.00
XSP	769.07	11-06 768.00	0.161	11.60	14	11-06 767.00	0.163	12.08	10	-0.48	1.00	1.92	0.00
XSP	769.07	11-06 770.00	0.157	10.33	4	11-06 769.00	0.159	10.80	100	-0.47	1.00	1.89	0.00
XSP	769.07	11-03 769.00	0.150	9.43	5	11-03 768.00	0.152	9.89	0	-0.46	1.00	1.85	0.00
XSP	769.07	10-29 769.00	0.154	7.92	9	10-29 768.00	0.156	8.33	0	-0.41	1.00	1.70	0.00
XSP	769.07	11-13 770.00	0.155	12.07	5	11-13 769.00	0.156	12.61	0	-0.54	1.00	2.17	0.00
XSP	769.07	11-06 771.00	0.155	9.68	1	11-06 770.00	0.157	10.17	4	-0.49	1.00	1.96	0.00
XSP	769.07	11-02 769.00	0.148	9.01	13	11-02 768.00	0.150	9.46	0	-0.45	1.00	1.82	0.00
XSP	769.07	11-30 771.00	0.149	14.86	1	11-30 770.00	0.151	15.38	2	-0.52	1.00	2.08	0.00
XSP	769.07	11-13 771.00	0.153	11.45	0	11-13 770.00	0.155	11.98	5	-0.53	1.00	2.13	0.00
XSP	769.07	11-20 771.00	0.153	13.11	29	11-20 770.00	0.155	13.65	48	-0.54	1.00	2.17	0.00
XSP	769.07	12-31 771.00	0.160	21.66	0	12-31 770.00	0.161	22.21	6	-0.55	1.00	2.22	0.00
XSP	769.07	11-30 770.00	0.151	15.48	2	11-30 769.00	0.152	16.04	1	-0.56	1.00	2.27	0.00
XSP	769.07	11-27 771.00	0.151	14.48	0	11-27 770.00	0.153	15.01	6	-0.53	1.00	2.13	0.00
XSP	769.07	11-20 770.00	0.155	13.75	48	11-20 769.00	0.156	14.29	6	-0.54	1.00	2.17	0.00
XSP	769.07	11-30 769.00	0.152	16.13	1	11-30 768.00	0.154	16.69	0	-0.56	1.00	2.27	0.00
XSP	769.07	11-30 768.00	0.154	16.79	0	11-30 767.00	0.155	17.32	0	-0.53	1.00	2.13	0.00
XSP	769.07	11-05 770.00	0.153	9.81	0	11-05 769.00	0.155	10.21	0	-0.40	1.00	1.67	0.00
XSP	769.07	11-20 768.00	0.157	15.03	60	11-20 767.00	0.158	15.39	0	-0.36	1.00	1.56	0.00
XSP	769.07	11-13 769.00	0.156	12.72	0	11-13 768.00	0.158	13.17	0	-0.45	1.00	1.82	0.00
XSP	769.07	12-18 768.00	0.162	21.16	1	12-18 767.00	0.163	21.60	0	-0.44	1.00	1.79	0.00
XSP	769.07	12-18 771.00	0.158	19.22	2	12-18 770.00	0.160	19.71	13	-0.49	1.00	1.96	0.00
XSP	769.07	12-18 769.00	0.161	20.50	0	12-18 768.00	0.162	20.94	1	-0.44	1.00	1.79	0.00
XSP	769.07	12-31 769.00	0.162	22.96	0	12-31 768.00	0.164	23.51	0	-0.55	1.00	2.22	0.00
XSP	769.07	12-31 768.00	0.164	23.61	0	12-31 767.00	0.165	24.16	0	-0.55	1.00	2.22	0.00
XSP	769.07	01-29 768.00	0.171	29.41	1	01-29 767.00	0.172	29.96	0	-0.55	1.00	2.22	0.00
XSP	769.07	12-18 770.00	0.160	19.85	13	12-18 769.00	0.161	20.30	0	-0.45	1.00	1.82	0.00
XSP	769.07	01-29 771.00	0.168	27.46	0	01-29 770.00	0.169	27.96	1	-0.50	1.00	2.00	0.00
XSP	769.07	01-29 769.00	0.170	28.75	52	01-29 768.00	0.171	29.28	1	-0.53	1.00	2.13	0.00
XSP	769.07	12-31 770.00	0.161	22.33	6	12-31 769.00	0.162	22.84	0	-0.51	1.00	2.04	0.00
XSP	769.07	11-10 768.00	0.157	12.49	0	11-10 767.00	0.158	12.90	0	-0.41	1.00	1.70	0.00
XSP	769.07	01-29 770.00	0.169	28.10	1	01-29 769.00	0.170	28.61	52	-0.51	1.00	2.04	0.00
XSP	769.07	11-20 769.00	0.156	14.37	6	11-20 768.00	0.157	14.90	60	-0.53	1.00	2.13	0.00
XSP	769.07	10-15 771.00	0.180	68.65	2	10-15 770.00	0.181	68.81	0	-0.16	1.00	1.19	0.00
XSP	769.07	06-17 770.00	0.182	51.46	0	06-17 769.00	0.183	51.62	0	-0.16	1.00	1.19	0.00
XSP	769.07	08-20 770.00	0.183	61.36	0	08-20 769.00	0.184	61.50	0	-0.14	1.00	1.16	0.00
XSP	769.07	07-16 771.00	0.183	55.33	0	07-16 770.00	0.183	55.50	0	-0.17	1.00	1.21	0.00