Bear Put 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	10-21 771.00	0.112	3.74	142	10-21 770.00	0.118	3.09	237	0.65	1.00	1.54	0.01
XSP	769.07	10-21 769.00	0.122	2.76	87	10-21 768.00	0.127	2.36	49	0.40	1.00	2.50	0.01
XSP	769.07	10-21 768.00	0.127	2.39	49	10-21 767.00	0.131	2.04	113	0.35	1.00	2.86	0.01
XSP	769.07	10-22 769.00	0.129	3.58	28	10-22 768.00	0.134	3.18	23	0.40	1.00	2.50	0.00
XSP	769.07	10-23 770.00	0.126	4.57	228	10-23 769.00	0.130	4.11	153	0.46	1.00	2.17	0.00
XSP	769.07	10-23 771.00	0.121	4.99	143	10-23 770.00	0.126	4.46	228	0.53	1.00	1.89	0.00
XSP	769.07	10-23 769.00	0.130	4.16	153	10-23 768.00	0.134	3.76	185	0.40	1.00	2.50	0.00
XSP	769.07	10-22 768.00	0.134	3.22	23	10-22 767.00	0.138	2.85	12	0.37	1.00	2.70	0.00
XSP	769.07	10-23 768.00	0.134	3.81	185	10-23 767.00	0.138	3.43	129	0.38	1.00	2.63	0.00
XSP	769.07	10-27 771.00	0.108	6.02	14	10-27 770.00	0.111	5.46	32	0.56	1.00	1.79	0.00
XSP	769.07	10-21 770.00	0.118	3.22	237	10-21 769.00	0.122	2.71	87	0.51	1.00	1.96	0.00
XSP	769.07	10-27 770.00	0.111	5.61	32	10-27 769.00	0.115	5.09	1	0.52	1.00	1.92	0.00
XSP	769.07	10-22 770.00	0.126	4.04	94	10-22 769.00	0.129	3.53	28	0.51	1.00	1.96	0.00
XSP	769.07	10-26 771.00	0.106	5.63	33	10-26 770.00	0.110	5.05	73	0.58	1.00	1.72	0.00
XSP	769.07	10-26 769.00	0.112	4.75	39	10-26 768.00	0.115	4.35	17	0.40	1.00	2.50	0.00
XSP	769.07	10-26 768.00	0.115	4.39	17	10-26 767.00	0.118	4.02	20	0.37	1.00	2.70	0.00
XSP	769.07	10-28 771.00	0.117	6.74	10	10-28 770.00	0.120	6.18	11	0.56	1.00	1.79	0.00
XSP	769.07	10-28 770.00	0.120	6.29	11	10-28 769.00	0.123	5.80	0	0.49	1.00	2.04	0.00
XSP	769.07	11-04 770.00	0.124	8.59	8	11-04 769.00	0.127	8.02	6	0.57	1.00	1.75	0.00
XSP	769.07	10-29 770.00	0.125	6.89	29	10-29 769.00	0.128	6.40	17	0.49	1.00	2.04	0.00
XSP	769.07	10-27 768.00	0.117	4.85	14	10-27 767.00	0.120	4.41	14	0.44	1.00	2.27	0.00
XSP	769.07	10-26 770.00	0.110	5.21	73	10-26 769.00	0.112	4.70	39	0.51	1.00	1.96	0.00
XSP	769.07	10-29 768.00	0.130	6.15	7	10-29 767.00	0.133	5.69	8	0.46	1.00	2.17	0.00
XSP	769.07	10-28 768.00	0.125	5.54	0	10-28 767.00	0.128	5.10	2	0.44	1.00	2.27	0.00
XSP	769.07	11-02 768.00	0.123	6.93	0	11-02 767.00	0.126	6.47	0	0.46	1.00	2.17	0.00
XSP	769.07	10-30 771.00	0.125	7.68	68	10-30 770.00	0.127	7.19	217	0.49	1.00	2.04	0.00
XSP	769.07	10-30 769.00	0.129	6.89	5	10-30 768.00	0.132	6.44	15	0.45	1.00	2.22	0.00
XSP	769.07	10-28 769.00	0.123	5.92	0	10-28 768.00	0.125	5.44	0	0.48	1.00	2.08	0.00
XSP	769.07	10-30 768.00	0.132	6.53	15	10-30 767.00	0.134	6.10	8	0.43	1.00	2.33	0.00
XSP	769.07	10-30 770.00	0.127	7.27	217	10-30 769.00	0.129	6.80	5	0.47	1.00	2.13	0.00
XSP	769.07	11-02 770.00	0.119	7.66	13	11-02 769.00	0.121	7.17	3	0.49	1.00	2.04	0.00
XSP	769.07	10-29 769.00	0.128	6.51	17	10-29 768.00	0.130	6.02	7	0.49	1.00	2.04	0.00
XSP	769.07	10-27 769.00	0.115	5.20	1	10-27 768.00	0.117	4.74	14	0.46	1.00	2.17	0.00
XSP	769.07	11-03 768.00	0.125	7.26	0	11-03 767.00	0.127	6.80	1	0.46	1.00	2.17	0.00
XSP	769.07	11-03 769.00	0.122	7.62	3	11-03 768.00	0.125	7.13	0	0.49	1.00	2.04	0.00
XSP	769.07	11-06 769.00	0.128	8.76	7	11-06 768.00	0.131	8.25	0	0.51	1.00	1.96	0.00
XSP	769.07	11-09 770.00	0.122	9.46	0	11-09 769.00	0.124	8.94	0	0.52	1.00	1.92	0.00
XSP	769.07	11-03 770.00	0.120	8.00	7	11-03 769.00	0.122	7.48	3	0.52	1.00	1.92	0.00
XSP	769.07	11-06 770.00	0.126	9.13	70	11-06 769.00	0.128	8.60	7	0.53	1.00	1.89	0.00
XSP	769.07	11-03 771.00	0.118	8.44	0	11-03 770.00	0.120	7.87	7	0.57	1.00	1.75	0.00
XSP	769.07	11-10 771.00	0.121	10.19	0	11-10 770.00	0.123	9.62	0	0.57	1.00	1.75	0.00
XSP	769.07	11-09 771.00	0.120	9.87	1	11-09 770.00	0.122	9.30	0	0.57	1.00	1.75	0.00
XSP	769.07	11-02 769.00	0.121	7.28	3	11-02 768.00	0.123	6.77	0	0.51	1.00	1.96	0.00
XSP	769.07	11-06 771.00	0.125	9.54	2	11-06 770.00	0.126	8.98	70	0.56	1.00	1.79	0.00
XSP	769.07	11-04 769.00	0.127	8.19	6	11-04 768.00	0.129	7.63	0	0.56	1.00	1.79	0.00
XSP	769.07	11-04 771.00	0.122	8.96	10	11-04 770.00	0.124	8.37	8	0.59	1.00	1.70	0.00
XSP	769.07	11-13 771.00	0.123	10.83	41	11-13 770.00	0.125	10.37	47	0.46	1.00	2.17	0.00
XSP	769.07	11-13 768.00	0.128	9.73	26	11-13 767.00	0.130	9.33	9	0.40	1.00	2.50	0.00
XSP	769.07	11-13 769.00	0.126	10.08	5	11-13 768.00	0.128	9.66	26	0.42	1.00	2.38	0.00
XSP	769.07	11-05 770.00	0.125	8.78	2	11-05 769.00	0.127	8.24	1	0.54	1.00	1.85	0.00
XSP	769.07	11-09 769.00	0.124	9.11	0	11-09 768.00	0.126	8.58	1	0.53	1.00	1.89	0.00
XSP	769.07	11-13 770.00	0.125	10.44	47	11-13 769.00	0.126	10.00	5	0.44	1.00	2.27	0.00
XSP	769.07	11-09 768.00	0.126	8.75	1	11-09 767.00	0.127	8.24	0	0.51	1.00	1.96	0.00
XSP	769.07	11-20 768.00	0.129	11.09	7	11-20 767.00	0.131	10.69	5	0.40	1.00	2.50	0.00
XSP	769.07	10-22 771.00	0.124	4.51	37	10-22 770.00	0.126	3.92	94	0.59	1.00	1.70	0.00
XSP	769.07	11-20 769.00	0.127	11.45	8	11-20 768.00	0.129	11.00	7	0.45	1.00	2.22	0.00
XSP	769.07	11-02 771.00	0.117	8.13	18	11-02 770.00	0.119	7.53	13	0.60	1.00	1.67	0.00
XSP	769.07	11-27 769.00	0.124	12.23	2	11-27 768.00	0.125	11.82	3	0.41	1.00	2.44	0.00
XSP	769.07	11-27 768.00	0.125	11.89	3	11-27 767.00	0.127	11.49	1	0.40	1.00	2.50	0.00
XSP	769.07	11-27 770.00	0.122	12.61	7	11-27 769.00	0.124	12.16	2	0.45	1.00	2.22	0.00
XSP	769.07	11-20 771.00	0.124	12.17	20	11-20 770.00	0.126	11.73	56	0.44	1.00	2.27	0.00
XSP	769.07	11-27 771.00	0.121	12.98	0	11-27 770.00	0.122	12.49	7	0.49	1.00	2.04	0.00
XSP	769.07	12-04 771.00	0.123	14.21	3	12-04 770.00	0.124	13.73	19	0.48	1.00	2.08	0.00
XSP	769.07	11-30 771.00	0.120	13.29	1	11-30 770.00	0.121	12.81	2	0.48	1.00	2.08	0.00
XSP	769.07	12-04 770.00	0.124	13.81	19	12-04 769.00	0.126	13.36	4	0.45	1.00	2.22	0.00
XSP	769.07	12-04 769.00	0.126	13.49	4	12-04 768.00	0.127	13.03	0	0.46	1.00	2.17	0.00
XSP	769.07	11-30 768.00	0.124	12.20	4	11-30 767.00	0.125	11.80	1	0.40	1.00	2.50	0.00
XSP	769.07	11-30 770.00	0.121	12.93	2	11-30 769.00	0.123	12.46	0	0.47	1.00	2.13	0.00
XSP	769.07	11-20 770.00	0.126	11.80	56	11-20 769.00	0.127	11.32	8	0.48	1.00	2.08	0.00
XSP	769.07	12-18 771.00	0.126	16.42	0	12-18 770.00	0.128	15.87	29	0.55	1.00	1.82	0.00
XSP	769.07	11-30 769.00	0.123	12.57	0	11-30 768.00	0.124	12.13	4	0.44	1.00	2.27	0.00
XSP	769.07	12-18 769.00	0.129	15.67	1	12-18 768.00	0.130	15.16	1	0.51	1.00	1.96	0.00
XSP	769.07	12-04 768.00	0.127	13.15	0	12-04 767.00	0.129	12.70	7	0.45	1.00	2.22	0.00
XSP	769.07	12-31 769.00	0.128	16.94	14	12-31 768.00	0.129	16.52	7	0.42	1.00	2.38	0.00
XSP	769.07	12-18 768.00	0.130	15.39	1	12-18 767.00	0.132	14.83	0	0.56	1.00	1.79	0.00
XSP	769.07	12-31 771.00	0.125	17.63	0	12-31 770.00	0.127	17.20	209	0.43	1.00	2.33	0.00
XSP	769.07	12-31 768.00	0.129	16.65	7	12-31 767.00	0.130	16.21	5	0.44	1.00	2.27	0.00
XSP	769.07	01-29 770.00	0.129	20.26	6	01-29 769.00	0.130	19.83	0	0.43	1.00	2.33	0.00
XSP	769.07	12-31 770.00	0.127	17.29	209	12-31 769.00	0.128	16.86	14	0.43	1.00	2.33	0.00
XSP	769.07	12-18 770.00	0.128	16.01	29	12-18 769.00	0.129	15.53	1	0.48	1.00	2.08	0.00
XSP	769.07	01-29 769.00	0.130	19.98	0	01-29 768.00	0.131	19.51	2	0.47	1.00	2.13	0.00
XSP	769.07	01-29 768.00	0.131	19.65	2	01-29 767.00	0.132	19.19	0	0.46	1.00	2.17	0.00
XSP	769.07	02-26 771.00	0.133	23.41	0	02-26 770.00	0.134	22.96	6	0.45	1.00	2.22	0.00
XSP	769.07	02-26 769.00	0.135	22.79	23	02-26 768.00	0.136	22.34	0	0.45	1.00	2.22	0.00
XSP	769.07	01-29 771.00	0.128	20.63	0	01-29 770.00	0.129	20.16	6	0.47	1.00	2.13	0.00
XSP	769.07	03-31 768.00	0.141	25.48	0	03-31 767.00	0.142	25.05	1	0.43	1.00	2.33	0.00
XSP	769.07	02-26 768.00	0.136	22.43	0	02-26 767.00	0.136	22.03	0	0.40	1.00	2.50	0.00
XSP	769.07	11-06 768.00	0.131	8.42	0	11-06 767.00	0.132	7.91	2	0.51	1.00	1.96	0.00
XSP	769.07	02-26 770.00	0.134	23.12	6	02-26 769.00	0.135	22.60	23	0.52	1.00	1.92	0.00
XSP	769.07	03-31 770.00	0.139	26.14	4	03-31 769.00	0.140	25.67	1	0.47	1.00	2.13	0.00
XSP	769.07	10-29 771.00	0.125	7.34	16	10-29 770.00	0.125	6.77	29	0.57	1.00	1.75	0.00
XSP	769.07	03-31 769.00	0.140	25.78	1	03-31 768.00	0.141	25.32	0	0.46	1.00	2.17	0.00
XSP	769.07	03-31 771.00	0.139	26.47	0	03-31 770.00	0.139	25.96	4	0.51	1.00	1.96	0.00
XSP	769.07	06-17 769.00	0.154	31.98	0	06-17 768.00	0.154	31.40	0	0.58	1.00	1.72	0.00
XSP	769.07	06-17 771.00	0.152	32.60	0	06-17 770.00	0.153	32.01	0	0.59	1.00	1.70	0.00
XSP	769.07	06-17 770.00	0.153	32.29	0	06-17 769.00	0.154	31.70	0	0.59	1.00	1.70	0.00
XSP	769.07	07-16 769.00	0.158	33.81	0	07-16 768.00	0.159	33.29	0	0.52	1.00	1.92	0.00
XSP	769.07	07-16 770.00	0.158	34.12	0	07-16 769.00	0.158	33.59	0	0.53	1.00	1.89	0.00
XSP	769.07	10-15 771.00	0.174	39.77	1	10-15 770.00	0.174	39.25	0	0.52	1.00	1.92	0.00
XSP	769.07	08-20 768.00	0.165	35.82	0	08-20 767.00	0.166	35.30	0	0.52	1.00	1.92	0.00