Bull 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	08-20 770.00	0.164	36.41	0	08-20 771.00	0.164	36.49	0	-0.08	1.00	1.09	-0.00
XSP	769.07	08-20 771.00	0.164	36.73	0	08-20 772.00	0.163	36.79	0	-0.06	1.00	1.06	-0.00
XSP	769.07	10-15 770.00	0.174	39.56	0	10-15 771.00	0.174	39.57	1	-0.01	1.00	1.01	-0.00
XSP	769.07	07-16 769.00	0.158	33.81	0	07-16 770.00	0.158	33.89	0	-0.08	1.00	1.09	-0.00
XSP	769.07	07-16 768.00	0.159	33.51	0	07-16 769.00	0.158	33.59	0	-0.08	1.00	1.09	-0.00
XSP	769.07	06-17 769.00	0.154	31.98	0	06-17 770.00	0.153	32.01	0	-0.03	1.00	1.03	-0.00
XSP	769.07	06-17 770.00	0.153	32.29	0	06-17 771.00	0.152	32.32	0	-0.03	1.00	1.03	-0.00
XSP	769.07	06-17 768.00	0.154	31.68	0	06-17 769.00	0.154	31.70	0	-0.02	1.00	1.02	-0.00
XSP	769.07	06-17 771.00	0.152	32.60	0	06-17 772.00	0.152	32.63	0	-0.03	1.00	1.03	-0.00
XSP	769.07	11-03 771.00	0.118	8.44	0	11-03 772.00	0.118	8.64	2	-0.20	1.00	1.25	-0.00
XSP	769.07	03-31 770.00	0.139	26.14	4	03-31 771.00	0.139	26.30	0	-0.16	1.00	1.19	-0.00
XSP	769.07	03-31 768.00	0.141	25.48	0	03-31 769.00	0.140	25.67	1	-0.19	1.00	1.24	-0.00
XSP	769.07	10-29 770.00	0.125	6.89	29	10-29 771.00	0.125	7.15	16	-0.26	1.00	1.35	-0.00
XSP	769.07	03-31 769.00	0.140	25.78	1	03-31 770.00	0.139	25.96	4	-0.18	1.00	1.22	-0.00
XSP	769.07	02-26 769.00	0.135	22.79	23	02-26 770.00	0.134	22.96	6	-0.17	1.00	1.21	-0.00
XSP	769.07	03-31 771.00	0.139	26.47	0	03-31 772.00	0.138	26.63	0	-0.16	1.00	1.19	-0.00
XSP	769.07	02-26 771.00	0.133	23.41	0	02-26 772.00	0.132	23.62	4	-0.21	1.00	1.27	-0.00
XSP	769.07	01-29 770.00	0.129	20.26	6	01-29 771.00	0.128	20.49	0	-0.23	1.00	1.30	-0.00
XSP	769.07	02-26 768.00	0.136	22.43	0	02-26 769.00	0.135	22.60	23	-0.17	1.00	1.21	-0.00
XSP	769.07	02-26 770.00	0.134	23.12	6	02-26 771.00	0.133	23.31	0	-0.19	1.00	1.24	-0.00
XSP	769.07	01-29 768.00	0.131	19.65	2	01-29 769.00	0.130	19.83	0	-0.18	1.00	1.22	-0.00
XSP	769.07	01-29 771.00	0.128	20.63	0	01-29 772.00	0.127	20.82	0	-0.19	1.00	1.24	-0.00
XSP	769.07	12-18 769.00	0.129	15.67	1	12-18 770.00	0.128	15.87	29	-0.20	1.00	1.25	-0.00
XSP	769.07	12-31 771.00	0.125	17.63	0	12-31 772.00	0.124	17.91	3	-0.28	1.00	1.39	-0.00
XSP	769.07	12-31 769.00	0.128	16.94	14	12-31 770.00	0.127	17.20	209	-0.26	1.00	1.35	-0.00
XSP	769.07	01-29 769.00	0.130	19.98	0	01-29 770.00	0.129	20.16	6	-0.18	1.00	1.22	-0.00
XSP	769.07	10-28 771.00	0.117	6.74	10	10-28 772.00	0.115	6.96	41	-0.22	1.00	1.28	-0.00
XSP	769.07	12-31 770.00	0.127	17.29	209	12-31 771.00	0.125	17.55	0	-0.26	1.00	1.35	-0.00
XSP	769.07	12-04 771.00	0.123	14.21	3	12-04 772.00	0.122	14.46	1	-0.25	1.00	1.33	-0.00
XSP	769.07	12-18 771.00	0.126	16.42	0	12-18 772.00	0.125	16.57	1	-0.15	1.00	1.18	-0.00
XSP	769.07	12-31 768.00	0.129	16.65	7	12-31 769.00	0.128	16.86	14	-0.21	1.00	1.27	-0.00
XSP	769.07	12-18 768.00	0.130	15.39	1	12-18 769.00	0.129	15.53	1	-0.14	1.00	1.16	-0.00
XSP	769.07	11-30 768.00	0.124	12.20	4	11-30 769.00	0.123	12.46	0	-0.26	1.00	1.35	-0.00
XSP	769.07	12-18 770.00	0.128	16.01	29	12-18 771.00	0.126	16.20	0	-0.19	1.00	1.24	-0.00
XSP	769.07	11-20 769.00	0.127	11.45	8	11-20 770.00	0.126	11.73	56	-0.28	1.00	1.39	-0.00
XSP	769.07	11-30 769.00	0.123	12.57	0	11-30 770.00	0.121	12.81	2	-0.24	1.00	1.32	-0.00
XSP	769.07	12-04 768.00	0.127	13.15	0	12-04 769.00	0.126	13.36	4	-0.21	1.00	1.27	-0.00
XSP	769.07	12-04 769.00	0.126	13.49	4	12-04 770.00	0.124	13.73	19	-0.24	1.00	1.32	-0.00
XSP	769.07	11-30 770.00	0.121	12.93	2	11-30 771.00	0.120	13.18	1	-0.25	1.00	1.33	-0.00
XSP	769.07	12-04 770.00	0.124	13.81	19	12-04 771.00	0.123	14.04	3	-0.23	1.00	1.30	-0.00
XSP	769.07	11-27 770.00	0.122	12.61	7	11-27 771.00	0.121	12.86	0	-0.25	1.00	1.33	-0.00
XSP	769.07	11-20 770.00	0.126	11.80	56	11-20 771.00	0.124	12.10	20	-0.30	1.00	1.43	-0.00
XSP	769.07	11-27 769.00	0.124	12.23	2	11-27 770.00	0.122	12.49	7	-0.26	1.00	1.35	-0.00
XSP	769.07	11-27 771.00	0.121	12.98	0	11-27 772.00	0.119	13.25	0	-0.27	1.00	1.37	-0.00
XSP	769.07	11-27 768.00	0.125	11.89	3	11-27 769.00	0.124	12.16	2	-0.27	1.00	1.37	-0.00
XSP	769.07	11-30 771.00	0.120	13.29	1	11-30 772.00	0.118	13.56	0	-0.27	1.00	1.37	-0.00
XSP	769.07	11-02 770.00	0.119	7.66	13	11-02 771.00	0.117	7.93	18	-0.27	1.00	1.37	-0.00
XSP	769.07	11-20 768.00	0.129	11.09	7	11-20 769.00	0.127	11.32	8	-0.23	1.00	1.30	-0.00
XSP	769.07	10-22 770.00	0.126	4.04	94	10-22 771.00	0.124	4.25	37	-0.21	1.00	1.27	-0.00
XSP	769.07	11-09 771.00	0.120	9.87	1	11-09 772.00	0.118	10.04	2	-0.17	1.00	1.21	-0.00
XSP	769.07	11-13 771.00	0.123	10.83	41	11-13 772.00	0.121	11.13	0	-0.30	1.00	1.43	-0.00
XSP	769.07	11-13 769.00	0.126	10.08	5	11-13 770.00	0.125	10.37	47	-0.29	1.00	1.41	-0.00
XSP	769.07	11-09 768.00	0.126	8.75	1	11-09 769.00	0.124	8.94	0	-0.19	1.00	1.24	-0.00
XSP	769.07	11-05 769.00	0.127	8.41	1	11-05 770.00	0.125	8.65	2	-0.24	1.00	1.32	-0.00
XSP	769.07	11-13 768.00	0.128	9.73	26	11-13 769.00	0.126	10.00	5	-0.27	1.00	1.37	-0.00
XSP	769.07	11-13 770.00	0.125	10.44	47	11-13 771.00	0.123	10.73	41	-0.29	1.00	1.41	-0.00
XSP	769.07	11-04 770.00	0.124	8.59	8	11-04 771.00	0.122	8.74	10	-0.15	1.00	1.18	-0.00
XSP	769.07	11-04 768.00	0.129	7.84	0	11-04 769.00	0.127	8.02	6	-0.18	1.00	1.22	-0.00
XSP	769.07	11-06 770.00	0.126	9.13	70	11-06 771.00	0.125	9.37	2	-0.24	1.00	1.32	-0.00
XSP	769.07	11-02 768.00	0.123	6.93	0	11-02 769.00	0.121	7.17	3	-0.24	1.00	1.32	-0.00
XSP	769.07	11-09 770.00	0.122	9.46	0	11-09 771.00	0.120	9.66	1	-0.20	1.00	1.25	-0.00
XSP	769.07	11-10 770.00	0.123	9.81	0	11-10 771.00	0.121	10.00	0	-0.19	1.00	1.24	-0.00
XSP	769.07	11-03 770.00	0.120	8.00	7	11-03 771.00	0.118	8.25	0	-0.25	1.00	1.33	-0.00
XSP	769.07	11-06 769.00	0.128	8.76	7	11-06 770.00	0.126	8.98	70	-0.22	1.00	1.28	-0.00
XSP	769.07	11-20 771.00	0.124	12.17	20	11-20 772.00	0.122	12.44	7	-0.27	1.00	1.37	-0.00
XSP	769.07	11-03 769.00	0.122	7.62	3	11-03 770.00	0.120	7.87	7	-0.25	1.00	1.33	-0.00
XSP	769.07	10-30 771.00	0.125	7.68	68	10-30 772.00	0.122	8.01	85	-0.33	1.00	1.49	-0.00
XSP	769.07	11-09 769.00	0.124	9.11	0	11-09 770.00	0.122	9.30	0	-0.19	1.00	1.24	-0.00
XSP	769.07	11-06 768.00	0.131	8.42	0	11-06 769.00	0.128	8.60	7	-0.18	1.00	1.22	-0.00
XSP	769.07	11-03 768.00	0.125	7.26	0	11-03 769.00	0.122	7.48	3	-0.22	1.00	1.28	-0.00
XSP	769.07	10-27 768.00	0.117	4.85	14	10-27 769.00	0.115	5.09	1	-0.24	1.00	1.32	-0.00
XSP	769.07	10-29 768.00	0.130	6.15	7	10-29 769.00	0.128	6.40	17	-0.25	1.00	1.33	-0.00
XSP	769.07	11-02 769.00	0.121	7.28	3	11-02 770.00	0.119	7.53	13	-0.25	1.00	1.33	-0.00
XSP	769.07	11-04 771.00	0.122	8.96	10	11-04 772.00	0.120	9.15	8	-0.19	1.00	1.24	-0.00
XSP	769.07	10-30 769.00	0.129	6.89	5	10-30 770.00	0.127	7.19	217	-0.30	1.00	1.43	-0.00
XSP	769.07	10-28 768.00	0.125	5.54	0	10-28 769.00	0.123	5.80	0	-0.26	1.00	1.35	-0.00
XSP	769.07	10-30 768.00	0.132	6.53	15	10-30 769.00	0.129	6.80	5	-0.27	1.00	1.37	-0.00
XSP	769.07	10-30 770.00	0.127	7.27	217	10-30 771.00	0.125	7.59	68	-0.32	1.00	1.47	-0.00
XSP	769.07	11-06 771.00	0.125	9.54	2	11-06 772.00	0.122	9.75	9	-0.21	1.00	1.27	-0.00
XSP	769.07	10-27 771.00	0.108	6.02	14	10-27 772.00	0.105	6.22	34	-0.20	1.00	1.25	-0.00
XSP	769.07	10-26 769.00	0.112	4.75	39	10-26 770.00	0.110	5.05	73	-0.30	1.00	1.43	-0.00
XSP	769.07	10-29 769.00	0.128	6.51	17	10-29 770.00	0.125	6.77	29	-0.26	1.00	1.35	-0.00
XSP	769.07	11-04 769.00	0.127	8.19	6	11-04 770.00	0.124	8.37	8	-0.18	1.00	1.22	-0.00
XSP	769.07	10-28 769.00	0.123	5.92	0	10-28 770.00	0.120	6.18	11	-0.26	1.00	1.35	-0.00
XSP	769.07	10-28 770.00	0.120	6.29	11	10-28 771.00	0.117	6.53	10	-0.24	1.00	1.32	-0.00
XSP	769.07	11-02 771.00	0.117	8.13	18	11-02 772.00	0.114	8.28	6	-0.15	1.00	1.18	-0.00
XSP	769.07	10-26 768.00	0.115	4.39	17	10-26 769.00	0.112	4.70	39	-0.31	1.00	1.45	-0.00
XSP	769.07	10-26 770.00	0.110	5.21	73	10-26 771.00	0.106	5.46	33	-0.25	1.00	1.33	-0.00
XSP	769.07	10-29 771.00	0.125	7.34	16	10-29 772.00	0.121	7.57	363	-0.23	1.00	1.30	-0.00
XSP	769.07	10-26 771.00	0.106	5.63	33	10-26 772.00	0.103	5.87	24	-0.24	1.00	1.32	-0.00
XSP	769.07	10-22 769.00	0.129	3.58	28	10-22 770.00	0.126	3.92	94	-0.34	1.00	1.52	-0.00
XSP	769.07	10-27 769.00	0.115	5.20	1	10-27 770.00	0.111	5.46	32	-0.26	1.00	1.35	-0.00
XSP	769.07	10-21 769.00	0.122	2.76	87	10-21 770.00	0.118	3.09	237	-0.33	1.00	1.49	-0.00
XSP	769.07	10-27 770.00	0.111	5.61	32	10-27 771.00	0.108	5.82	14	-0.21	1.00	1.27	-0.00
XSP	769.07	10-23 771.00	0.121	4.99	143	10-23 772.00	0.117	5.33	21	-0.34	1.00	1.52	-0.00
XSP	769.07	10-23 768.00	0.134	3.81	185	10-23 769.00	0.130	4.11	153	-0.30	1.00	1.43	-0.00
XSP	769.07	10-23 770.00	0.126	4.57	228	10-23 771.00	0.121	4.89	143	-0.32	1.00	1.47	-0.00
XSP	769.07	10-23 769.00	0.130	4.16	153	10-23 770.00	0.126	4.46	228	-0.30	1.00	1.43	-0.00
XSP	769.07	10-22 768.00	0.134	3.22	23	10-22 769.00	0.129	3.53	28	-0.31	1.00	1.45	-0.00
XSP	769.07	10-21 768.00	0.127	2.39	49	10-21 769.00	0.122	2.71	87	-0.32	1.00	1.47	-0.01