# Bear Call Spreads Screener — XSP

> Screen XSP options for bear call spreads using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes.

Change them with query parameters: `page`, `sortby` (ivoldiff, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%).

| Stock | Stock Price | Leg 1 | IVol 1 | Price 1 | Volume 1 | Leg 2 | IVol 2 | Price 2 | Volume 2 | Premium | Spread | Spread Ratio | Net IVol |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XSP | 769.07 | [10-21 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021C00768000) | 0.157 | 4.23 | 315 | [10-21 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021C00767000) | 0.163 | 4.74 | 14 | -0.51 | 1.00 | 2.04 | 0.01 |
| XSP | 769.07 | [10-21 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021C00770000) | 0.148 | 2.95 | 172 | [10-21 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021C00769000) | 0.153 | 3.46 | 20 | -0.51 | 1.00 | 2.04 | 0.01 |
| XSP | 769.07 | [10-22 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022C00768000) | 0.160 | 5.10 | 15 | [10-22 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022C00767000) | 0.165 | 5.58 | 18 | -0.48 | 1.00 | 1.92 | 0.01 |
| XSP | 769.07 | [10-23 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023C00768000) | 0.164 | 5.90 | 48 | [10-23 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023C00767000) | 0.169 | 6.40 | 43 | -0.50 | 1.00 | 2.00 | 0.01 |
| XSP | 769.07 | [10-21 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021C00769000) | 0.153 | 3.56 | 20 | [10-21 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021C00768000) | 0.157 | 4.03 | 315 | -0.47 | 1.00 | 1.89 | 0.01 |
| XSP | 769.07 | [10-22 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022C00771000) | 0.149 | 3.29 | 15 | [10-22 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022C00770000) | 0.154 | 3.80 | 127 | -0.51 | 1.00 | 2.04 | 0.00 |
| XSP | 769.07 | [10-22 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022C00770000) | 0.154 | 3.85 | 127 | [10-22 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022C00769000) | 0.158 | 4.38 | 31 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [10-23 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023C00770000) | 0.158 | 4.64 | 174 | [10-23 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023C00769000) | 0.162 | 5.19 | 47 | -0.55 | 1.00 | 2.22 | 0.00 |
| XSP | 769.07 | [10-23 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023C00771000) | 0.154 | 4.07 | 144 | [10-23 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023C00770000) | 0.158 | 4.59 | 174 | -0.52 | 1.00 | 2.08 | 0.00 |
| XSP | 769.07 | [10-27 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00769000) | 0.140 | 6.43 | 4 | [10-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00768000) | 0.143 | 6.94 | 5 | -0.51 | 1.00 | 2.04 | 0.00 |
| XSP | 769.07 | [10-21 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021C00771000) | 0.144 | 2.42 | 102 | [10-21 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021C00770000) | 0.148 | 2.90 | 172 | -0.48 | 1.00 | 1.92 | 0.00 |
| XSP | 769.07 | [10-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029C00768000) | 0.156 | 8.60 | 0 | [10-29 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029C00767000) | 0.159 | 9.05 | 0 | -0.45 | 1.00 | 1.82 | 0.00 |
| XSP | 769.07 | [10-27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00771000) | 0.134 | 5.22 | 5 | [10-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00770000) | 0.137 | 5.72 | 8 | -0.50 | 1.00 | 2.00 | 0.00 |
| XSP | 769.07 | [10-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00768000) | 0.143 | 7.17 | 5 | [10-27 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00767000) | 0.146 | 7.61 | 8 | -0.44 | 1.00 | 1.79 | 0.00 |
| XSP | 769.07 | [10-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026C00770000) | 0.135 | 5.30 | 27 | [10-26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026C00769000) | 0.138 | 5.83 | 9 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [10-26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026C00769000) | 0.138 | 5.94 | 9 | [10-26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026C00768000) | 0.140 | 6.37 | 30 | -0.43 | 1.00 | 1.75 | 0.00 |
| XSP | 769.07 | [10-26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026C00768000) | 0.140 | 6.61 | 30 | [10-26 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026C00767000) | 0.143 | 7.04 | 10 | -0.43 | 1.00 | 1.75 | 0.00 |
| XSP | 769.07 | [10-28 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028C00770000) | 0.145 | 6.60 | 0 | [10-28 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028C00769000) | 0.148 | 7.13 | 0 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [10-26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026C00771000) | 0.132 | 4.72 | 83 | [10-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026C00770000) | 0.135 | 5.25 | 27 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [10-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00770000) | 0.137 | 5.82 | 8 | [10-27 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027C00769000) | 0.140 | 6.33 | 4 | -0.51 | 1.00 | 2.04 | 0.00 |
| XSP | 769.07 | [10-30 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030C00769000) | 0.158 | 8.52 | 5 | [10-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030C00768000) | 0.161 | 9.08 | 9 | -0.56 | 1.00 | 2.27 | 0.00 |
| XSP | 769.07 | [10-28 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028C00768000) | 0.150 | 7.93 | 0 | [10-28 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028C00767000) | 0.153 | 8.30 | 4 | -0.37 | 1.00 | 1.59 | 0.00 |
| XSP | 769.07 | [10-28 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028C00771000) | 0.143 | 6.02 | 0 | [10-28 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028C00770000) | 0.145 | 6.51 | 0 | -0.49 | 1.00 | 1.96 | 0.00 |
| XSP | 769.07 | [10-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029C00770000) | 0.151 | 7.31 | 6 | [10-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029C00769000) | 0.154 | 7.80 | 9 | -0.49 | 1.00 | 1.96 | 0.00 |
| XSP | 769.07 | [10-22 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022C00769000) | 0.158 | 4.46 | 31 | [10-22 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022C00768000) | 0.160 | 4.91 | 15 | -0.45 | 1.00 | 1.82 | 0.00 |
| XSP | 769.07 | [10-30 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030C00771000) | 0.154 | 7.31 | 23 | [10-30 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030C00770000) | 0.156 | 7.84 | 204 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [10-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030C00768000) | 0.161 | 9.17 | 9 | [10-30 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030C00767000) | 0.163 | 9.72 | 3 | -0.55 | 1.00 | 2.22 | 0.00 |
| XSP | 769.07 | [11-13 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113C00768000) | 0.158 | 13.37 | 0 | [11-13 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113C00767000) | 0.160 | 13.90 | 0 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [11-06 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106C00769000) | 0.159 | 10.94 | 100 | [11-06 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106C00768000) | 0.161 | 11.45 | 14 | -0.51 | 1.00 | 2.04 | 0.00 |
| XSP | 769.07 | [11-04 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104C00771000) | 0.150 | 8.83 | 3 | [11-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104C00770000) | 0.152 | 9.26 | 3 | -0.43 | 1.00 | 1.75 | 0.00 |
| XSP | 769.07 | [10-30 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030C00770000) | 0.156 | 7.90 | 204 | [10-30 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030C00769000) | 0.158 | 8.43 | 5 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [11-02 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102C00768000) | 0.150 | 9.65 | 0 | [11-02 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102C00767000) | 0.152 | 10.11 | 1 | -0.46 | 1.00 | 1.85 | 0.00 |
| XSP | 769.07 | [10-23 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023C00769000) | 0.162 | 5.26 | 47 | [10-23 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023C00768000) | 0.164 | 5.72 | 48 | -0.46 | 1.00 | 1.85 | 0.00 |
| XSP | 769.07 | [11-02 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102C00770000) | 0.146 | 8.39 | 2 | [11-02 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102C00769000) | 0.148 | 8.88 | 13 | -0.49 | 1.00 | 1.96 | 0.00 |
| XSP | 769.07 | [11-02 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102C00771000) | 0.144 | 7.78 | 234 | [11-02 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102C00770000) | 0.146 | 8.26 | 2 | -0.48 | 1.00 | 1.92 | 0.00 |
| XSP | 769.07 | [11-03 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103C00771000) | 0.145 | 8.21 | 7 | [11-03 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103C00770000) | 0.148 | 8.69 | 0 | -0.48 | 1.00 | 1.92 | 0.00 |
| XSP | 769.07 | [11-03 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103C00770000) | 0.148 | 8.81 | 0 | [11-03 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103C00769000) | 0.150 | 9.31 | 5 | -0.50 | 1.00 | 2.00 | 0.00 |
| XSP | 769.07 | [10-28 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028C00769000) | 0.148 | 7.23 | 0 | [10-28 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028C00768000) | 0.150 | 7.65 | 0 | -0.42 | 1.00 | 1.72 | 0.00 |
| XSP | 769.07 | [11-03 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103C00768000) | 0.152 | 10.10 | 0 | [11-03 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103C00767000) | 0.154 | 10.53 | 1 | -0.43 | 1.00 | 1.75 | 0.00 |
| XSP | 769.07 | [11-06 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106C00768000) | 0.161 | 11.60 | 14 | [11-06 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106C00767000) | 0.163 | 12.08 | 10 | -0.48 | 1.00 | 1.92 | 0.00 |
| XSP | 769.07 | [11-06 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106C00770000) | 0.157 | 10.33 | 4 | [11-06 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106C00769000) | 0.159 | 10.80 | 100 | -0.47 | 1.00 | 1.89 | 0.00 |
| XSP | 769.07 | [11-03 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103C00769000) | 0.150 | 9.43 | 5 | [11-03 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103C00768000) | 0.152 | 9.89 | 0 | -0.46 | 1.00 | 1.85 | 0.00 |
| XSP | 769.07 | [10-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029C00769000) | 0.154 | 7.92 | 9 | [10-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029C00768000) | 0.156 | 8.33 | 0 | -0.41 | 1.00 | 1.70 | 0.00 |
| XSP | 769.07 | [11-13 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113C00770000) | 0.155 | 12.07 | 5 | [11-13 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113C00769000) | 0.156 | 12.61 | 0 | -0.54 | 1.00 | 2.17 | 0.00 |
| XSP | 769.07 | [11-06 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106C00771000) | 0.155 | 9.68 | 1 | [11-06 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106C00770000) | 0.157 | 10.17 | 4 | -0.49 | 1.00 | 1.96 | 0.00 |
| XSP | 769.07 | [11-02 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102C00769000) | 0.148 | 9.01 | 13 | [11-02 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102C00768000) | 0.150 | 9.46 | 0 | -0.45 | 1.00 | 1.82 | 0.00 |
| XSP | 769.07 | [11-30 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130C00771000) | 0.149 | 14.86 | 1 | [11-30 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130C00770000) | 0.151 | 15.38 | 2 | -0.52 | 1.00 | 2.08 | 0.00 |
| XSP | 769.07 | [11-13 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113C00771000) | 0.153 | 11.45 | 0 | [11-13 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113C00770000) | 0.155 | 11.98 | 5 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [11-20 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120C00771000) | 0.153 | 13.11 | 29 | [11-20 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120C00770000) | 0.155 | 13.65 | 48 | -0.54 | 1.00 | 2.17 | 0.00 |
| XSP | 769.07 | [12-31 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231C00771000) | 0.160 | 21.66 | 0 | [12-31 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231C00770000) | 0.161 | 22.21 | 6 | -0.55 | 1.00 | 2.22 | 0.00 |
| XSP | 769.07 | [11-30 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130C00770000) | 0.151 | 15.48 | 2 | [11-30 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130C00769000) | 0.152 | 16.04 | 1 | -0.56 | 1.00 | 2.27 | 0.00 |
| XSP | 769.07 | [11-27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127C00771000) | 0.151 | 14.48 | 0 | [11-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127C00770000) | 0.153 | 15.01 | 6 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [11-20 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120C00770000) | 0.155 | 13.75 | 48 | [11-20 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120C00769000) | 0.156 | 14.29 | 6 | -0.54 | 1.00 | 2.17 | 0.00 |
| XSP | 769.07 | [11-30 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130C00769000) | 0.152 | 16.13 | 1 | [11-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130C00768000) | 0.154 | 16.69 | 0 | -0.56 | 1.00 | 2.27 | 0.00 |
| XSP | 769.07 | [11-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130C00768000) | 0.154 | 16.79 | 0 | [11-30 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130C00767000) | 0.155 | 17.32 | 0 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [11-05 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261105C00770000) | 0.153 | 9.81 | 0 | [11-05 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261105C00769000) | 0.155 | 10.21 | 0 | -0.40 | 1.00 | 1.67 | 0.00 |
| XSP | 769.07 | [11-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120C00768000) | 0.157 | 15.03 | 60 | [11-20 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120C00767000) | 0.158 | 15.39 | 0 | -0.36 | 1.00 | 1.56 | 0.00 |
| XSP | 769.07 | [11-13 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113C00769000) | 0.156 | 12.72 | 0 | [11-13 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113C00768000) | 0.158 | 13.17 | 0 | -0.45 | 1.00 | 1.82 | 0.00 |
| XSP | 769.07 | [12-18 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00768000) | 0.162 | 21.16 | 1 | [12-18 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00767000) | 0.163 | 21.60 | 0 | -0.44 | 1.00 | 1.79 | 0.00 |
| XSP | 769.07 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00771000) | 0.158 | 19.22 | 2 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00770000) | 0.160 | 19.71 | 13 | -0.49 | 1.00 | 1.96 | 0.00 |
| XSP | 769.07 | [12-18 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00769000) | 0.161 | 20.50 | 0 | [12-18 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00768000) | 0.162 | 20.94 | 1 | -0.44 | 1.00 | 1.79 | 0.00 |
| XSP | 769.07 | [12-31 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231C00769000) | 0.162 | 22.96 | 0 | [12-31 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231C00768000) | 0.164 | 23.51 | 0 | -0.55 | 1.00 | 2.22 | 0.00 |
| XSP | 769.07 | [12-31 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231C00768000) | 0.164 | 23.61 | 0 | [12-31 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231C00767000) | 0.165 | 24.16 | 0 | -0.55 | 1.00 | 2.22 | 0.00 |
| XSP | 769.07 | [01-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00768000) | 0.171 | 29.41 | 1 | [01-29 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00767000) | 0.172 | 29.96 | 0 | -0.55 | 1.00 | 2.22 | 0.00 |
| XSP | 769.07 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00770000) | 0.160 | 19.85 | 13 | [12-18 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00769000) | 0.161 | 20.30 | 0 | -0.45 | 1.00 | 1.82 | 0.00 |
| XSP | 769.07 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00771000) | 0.168 | 27.46 | 0 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -0.50 | 1.00 | 2.00 | 0.00 |
| XSP | 769.07 | [01-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00769000) | 0.170 | 28.75 | 52 | [01-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00768000) | 0.171 | 29.28 | 1 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [12-31 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231C00770000) | 0.161 | 22.33 | 6 | [12-31 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231C00769000) | 0.162 | 22.84 | 0 | -0.51 | 1.00 | 2.04 | 0.00 |
| XSP | 769.07 | [11-10 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110C00768000) | 0.157 | 12.49 | 0 | [11-10 767.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110C00767000) | 0.158 | 12.90 | 0 | -0.41 | 1.00 | 1.70 | 0.00 |
| XSP | 769.07 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 28.10 | 1 | [01-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00769000) | 0.170 | 28.61 | 52 | -0.51 | 1.00 | 2.04 | 0.00 |
| XSP | 769.07 | [11-20 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120C00769000) | 0.156 | 14.37 | 6 | [11-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120C00768000) | 0.157 | 14.90 | 60 | -0.53 | 1.00 | 2.13 | 0.00 |
| XSP | 769.07 | [10-15 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015C00771000) | 0.180 | 68.65 | 2 | [10-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015C00770000) | 0.181 | 68.81 | 0 | -0.16 | 1.00 | 1.19 | 0.00 |
| XSP | 769.07 | [06-17 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617C00770000) | 0.182 | 51.46 | 0 | [06-17 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617C00769000) | 0.183 | 51.62 | 0 | -0.16 | 1.00 | 1.19 | 0.00 |
| XSP | 769.07 | [08-20 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820C00770000) | 0.183 | 61.36 | 0 | [08-20 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820C00769000) | 0.184 | 61.50 | 0 | -0.14 | 1.00 | 1.16 | 0.00 |
| XSP | 769.07 | [07-16 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716C00771000) | 0.183 | 55.33 | 0 | [07-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716C00770000) | 0.183 | 55.50 | 0 | -0.17 | 1.00 | 1.21 | 0.00 |

## Other strategies

- [Expensive Calls](https://www.optionistics.com/screener/covered-calls/XSP.md)
- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/XSP.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/XSP.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/XSP.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/XSP.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/XSP.md)
- [Short Strangles](https://www.optionistics.com/screener/strangles/XSP.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/XSP.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/XSP.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/XSP.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/XSP.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/XSP.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/XSP.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/XSP.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/XSP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt