# Bull Put Spreads Screener — XSP > Screen XSP options for bull put 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 | [08-20 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00770000) | 0.164 | 36.41 | 0 | [08-20 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00771000) | 0.164 | 36.49 | 0 | -0.08 | 1.00 | 1.09 | 0.00 | | XSP | 769.07 | [08-20 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00771000) | 0.164 | 36.73 | 0 | [08-20 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00772000) | 0.163 | 36.79 | 0 | -0.06 | 1.00 | 1.06 | 0.00 | | XSP | 769.07 | [10-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015P00770000) | 0.174 | 39.56 | 0 | [10-15 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015P00771000) | 0.174 | 39.57 | 1 | -0.01 | 1.00 | 1.01 | 0.00 | | XSP | 769.07 | [07-16 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716P00769000) | 0.158 | 33.81 | 0 | [07-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716P00770000) | 0.158 | 33.89 | 0 | -0.08 | 1.00 | 1.09 | 0.00 | | XSP | 769.07 | [07-16 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716P00768000) | 0.159 | 33.51 | 0 | [07-16 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716P00769000) | 0.158 | 33.59 | 0 | -0.08 | 1.00 | 1.09 | 0.00 | | XSP | 769.07 | [06-17 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00769000) | 0.154 | 31.98 | 0 | [06-17 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00770000) | 0.153 | 32.01 | 0 | -0.03 | 1.00 | 1.03 | 0.00 | | XSP | 769.07 | [06-17 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00770000) | 0.153 | 32.29 | 0 | [06-17 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00771000) | 0.152 | 32.32 | 0 | -0.03 | 1.00 | 1.03 | 0.00 | | XSP | 769.07 | [06-17 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00768000) | 0.154 | 31.68 | 0 | [06-17 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00769000) | 0.154 | 31.70 | 0 | -0.02 | 1.00 | 1.02 | 0.00 | | XSP | 769.07 | [06-17 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00771000) | 0.152 | 32.60 | 0 | [06-17 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00772000) | 0.152 | 32.63 | 0 | -0.03 | 1.00 | 1.03 | 0.00 | | XSP | 769.07 | [11-03 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00771000) | 0.118 | 8.44 | 0 | [11-03 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00772000) | 0.118 | 8.64 | 2 | -0.20 | 1.00 | 1.25 | 0.00 | | XSP | 769.07 | [03-31 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270331P00770000) | 0.139 | 26.14 | 4 | [03-31 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270331P00771000) | 0.139 | 26.30 | 0 | -0.16 | 1.00 | 1.19 | 0.00 | | XSP | 769.07 | [03-31 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270331P00768000) | 0.141 | 25.48 | 0 | [03-31 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270331P00769000) | 0.140 | 25.67 | 1 | -0.19 | 1.00 | 1.24 | 0.00 | | XSP | 769.07 | [10-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029P00770000) | 0.125 | 6.89 | 29 | [10-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029P00771000) | 0.125 | 7.15 | 16 | -0.26 | 1.00 | 1.35 | 0.00 | | XSP | 769.07 | [03-31 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270331P00769000) | 0.140 | 25.78 | 1 | [03-31 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270331P00770000) | 0.139 | 25.96 | 4 | -0.18 | 1.00 | 1.22 | 0.00 | | XSP | 769.07 | [02-26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00769000) | 0.135 | 22.79 | 23 | [02-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00770000) | 0.134 | 22.96 | 6 | -0.17 | 1.00 | 1.21 | 0.00 | | XSP | 769.07 | [03-31 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270331P00771000) | 0.139 | 26.47 | 0 | [03-31 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270331P00772000) | 0.138 | 26.63 | 0 | -0.16 | 1.00 | 1.19 | 0.00 | | XSP | 769.07 | [02-26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00771000) | 0.133 | 23.41 | 0 | [02-26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00772000) | 0.132 | 23.62 | 4 | -0.21 | 1.00 | 1.27 | 0.00 | | XSP | 769.07 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00770000) | 0.129 | 20.26 | 6 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00771000) | 0.128 | 20.49 | 0 | -0.23 | 1.00 | 1.30 | 0.00 | | XSP | 769.07 | [02-26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00768000) | 0.136 | 22.43 | 0 | [02-26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00769000) | 0.135 | 22.60 | 23 | -0.17 | 1.00 | 1.21 | 0.00 | | XSP | 769.07 | [02-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00770000) | 0.134 | 23.12 | 6 | [02-26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00771000) | 0.133 | 23.31 | 0 | -0.19 | 1.00 | 1.24 | 0.00 | | XSP | 769.07 | [01-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00768000) | 0.131 | 19.65 | 2 | [01-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00769000) | 0.130 | 19.83 | 0 | -0.18 | 1.00 | 1.22 | 0.00 | | XSP | 769.07 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00771000) | 0.128 | 20.63 | 0 | [01-29 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00772000) | 0.127 | 20.82 | 0 | -0.19 | 1.00 | 1.24 | 0.00 | | XSP | 769.07 | [12-18 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00769000) | 0.129 | 15.67 | 1 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00770000) | 0.128 | 15.87 | 29 | -0.20 | 1.00 | 1.25 | 0.00 | | XSP | 769.07 | [12-31 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00771000) | 0.125 | 17.63 | 0 | [12-31 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00772000) | 0.124 | 17.91 | 3 | -0.28 | 1.00 | 1.39 | 0.00 | | XSP | 769.07 | [12-31 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00769000) | 0.128 | 16.94 | 14 | [12-31 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00770000) | 0.127 | 17.20 | 209 | -0.26 | 1.00 | 1.35 | 0.00 | | XSP | 769.07 | [01-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00769000) | 0.130 | 19.98 | 0 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00770000) | 0.129 | 20.16 | 6 | -0.18 | 1.00 | 1.22 | 0.00 | | XSP | 769.07 | [10-28 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00771000) | 0.117 | 6.74 | 10 | [10-28 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00772000) | 0.115 | 6.96 | 41 | -0.22 | 1.00 | 1.28 | 0.00 | | XSP | 769.07 | [12-31 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00770000) | 0.127 | 17.29 | 209 | [12-31 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00771000) | 0.125 | 17.55 | 0 | -0.26 | 1.00 | 1.35 | 0.00 | | XSP | 769.07 | [12-04 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00771000) | 0.123 | 14.21 | 3 | [12-04 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00772000) | 0.122 | 14.46 | 1 | -0.25 | 1.00 | 1.33 | 0.00 | | XSP | 769.07 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00771000) | 0.126 | 16.42 | 0 | [12-18 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00772000) | 0.125 | 16.57 | 1 | -0.15 | 1.00 | 1.18 | 0.00 | | XSP | 769.07 | [12-31 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00768000) | 0.129 | 16.65 | 7 | [12-31 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00769000) | 0.128 | 16.86 | 14 | -0.21 | 1.00 | 1.27 | 0.00 | | XSP | 769.07 | [12-18 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00768000) | 0.130 | 15.39 | 1 | [12-18 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00769000) | 0.129 | 15.53 | 1 | -0.14 | 1.00 | 1.16 | 0.00 | | XSP | 769.07 | [11-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00768000) | 0.124 | 12.20 | 4 | [11-30 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00769000) | 0.123 | 12.46 | 0 | -0.26 | 1.00 | 1.35 | 0.00 | | XSP | 769.07 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00770000) | 0.128 | 16.01 | 29 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00771000) | 0.126 | 16.20 | 0 | -0.19 | 1.00 | 1.24 | 0.00 | | XSP | 769.07 | [11-20 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00769000) | 0.127 | 11.45 | 8 | [11-20 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00770000) | 0.126 | 11.73 | 56 | -0.28 | 1.00 | 1.39 | 0.00 | | XSP | 769.07 | [11-30 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00769000) | 0.123 | 12.57 | 0 | [11-30 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00770000) | 0.121 | 12.81 | 2 | -0.24 | 1.00 | 1.32 | 0.00 | | XSP | 769.07 | [12-04 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00768000) | 0.127 | 13.15 | 0 | [12-04 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00769000) | 0.126 | 13.36 | 4 | -0.21 | 1.00 | 1.27 | 0.00 | | XSP | 769.07 | [12-04 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00769000) | 0.126 | 13.49 | 4 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00770000) | 0.124 | 13.73 | 19 | -0.24 | 1.00 | 1.32 | 0.00 | | XSP | 769.07 | [11-30 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00770000) | 0.121 | 12.93 | 2 | [11-30 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00771000) | 0.120 | 13.18 | 1 | -0.25 | 1.00 | 1.33 | 0.00 | | XSP | 769.07 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00770000) | 0.124 | 13.81 | 19 | [12-04 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00771000) | 0.123 | 14.04 | 3 | -0.23 | 1.00 | 1.30 | 0.00 | | XSP | 769.07 | [11-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00770000) | 0.122 | 12.61 | 7 | [11-27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00771000) | 0.121 | 12.86 | 0 | -0.25 | 1.00 | 1.33 | 0.00 | | XSP | 769.07 | [11-20 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00770000) | 0.126 | 11.80 | 56 | [11-20 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00771000) | 0.124 | 12.10 | 20 | -0.30 | 1.00 | 1.43 | 0.00 | | XSP | 769.07 | [11-27 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00769000) | 0.124 | 12.23 | 2 | [11-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00770000) | 0.122 | 12.49 | 7 | -0.26 | 1.00 | 1.35 | 0.00 | | XSP | 769.07 | [11-27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00771000) | 0.121 | 12.98 | 0 | [11-27 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00772000) | 0.119 | 13.25 | 0 | -0.27 | 1.00 | 1.37 | 0.00 | | XSP | 769.07 | [11-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00768000) | 0.125 | 11.89 | 3 | [11-27 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00769000) | 0.124 | 12.16 | 2 | -0.27 | 1.00 | 1.37 | 0.00 | | XSP | 769.07 | [11-30 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00771000) | 0.120 | 13.29 | 1 | [11-30 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00772000) | 0.118 | 13.56 | 0 | -0.27 | 1.00 | 1.37 | 0.00 | | XSP | 769.07 | [11-02 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00770000) | 0.119 | 7.66 | 13 | [11-02 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00771000) | 0.117 | 7.93 | 18 | -0.27 | 1.00 | 1.37 | 0.00 | | XSP | 769.07 | [11-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00768000) | 0.129 | 11.09 | 7 | [11-20 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00769000) | 0.127 | 11.32 | 8 | -0.23 | 1.00 | 1.30 | 0.00 | | XSP | 769.07 | [10-22 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022P00770000) | 0.126 | 4.04 | 94 | [10-22 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022P00771000) | 0.124 | 4.25 | 37 | -0.21 | 1.00 | 1.27 | 0.00 | | XSP | 769.07 | [11-09 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00771000) | 0.120 | 9.87 | 1 | [11-09 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00772000) | 0.118 | 10.04 | 2 | -0.17 | 1.00 | 1.21 | 0.00 | | XSP | 769.07 | [11-13 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113P00771000) | 0.123 | 10.83 | 41 | [11-13 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113P00772000) | 0.121 | 11.13 | 0 | -0.30 | 1.00 | 1.43 | 0.00 | | XSP | 769.07 | [11-13 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113P00769000) | 0.126 | 10.08 | 5 | [11-13 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113P00770000) | 0.125 | 10.37 | 47 | -0.29 | 1.00 | 1.41 | 0.00 | | XSP | 769.07 | [11-09 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00768000) | 0.126 | 8.75 | 1 | [11-09 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00769000) | 0.124 | 8.94 | 0 | -0.19 | 1.00 | 1.24 | 0.00 | | XSP | 769.07 | [11-05 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261105P00769000) | 0.127 | 8.41 | 1 | [11-05 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261105P00770000) | 0.125 | 8.65 | 2 | -0.24 | 1.00 | 1.32 | 0.00 | | XSP | 769.07 | [11-13 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113P00768000) | 0.128 | 9.73 | 26 | [11-13 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113P00769000) | 0.126 | 10.00 | 5 | -0.27 | 1.00 | 1.37 | 0.00 | | XSP | 769.07 | [11-13 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113P00770000) | 0.125 | 10.44 | 47 | [11-13 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113P00771000) | 0.123 | 10.73 | 41 | -0.29 | 1.00 | 1.41 | 0.00 | | XSP | 769.07 | [11-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104P00770000) | 0.124 | 8.59 | 8 | [11-04 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104P00771000) | 0.122 | 8.74 | 10 | -0.15 | 1.00 | 1.18 | 0.00 | | XSP | 769.07 | [11-04 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104P00768000) | 0.129 | 7.84 | 0 | [11-04 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104P00769000) | 0.127 | 8.02 | 6 | -0.18 | 1.00 | 1.22 | 0.00 | | XSP | 769.07 | [11-06 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106P00770000) | 0.126 | 9.13 | 70 | [11-06 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106P00771000) | 0.125 | 9.37 | 2 | -0.24 | 1.00 | 1.32 | 0.00 | | XSP | 769.07 | [11-02 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00768000) | 0.123 | 6.93 | 0 | [11-02 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00769000) | 0.121 | 7.17 | 3 | -0.24 | 1.00 | 1.32 | 0.00 | | XSP | 769.07 | [11-09 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00770000) | 0.122 | 9.46 | 0 | [11-09 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00771000) | 0.120 | 9.66 | 1 | -0.20 | 1.00 | 1.25 | 0.00 | | XSP | 769.07 | [11-10 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110P00770000) | 0.123 | 9.81 | 0 | [11-10 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110P00771000) | 0.121 | 10.00 | 0 | -0.19 | 1.00 | 1.24 | 0.00 | | XSP | 769.07 | [11-03 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00770000) | 0.120 | 8.00 | 7 | [11-03 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00771000) | 0.118 | 8.25 | 0 | -0.25 | 1.00 | 1.33 | 0.00 | | XSP | 769.07 | [11-06 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106P00769000) | 0.128 | 8.76 | 7 | [11-06 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106P00770000) | 0.126 | 8.98 | 70 | -0.22 | 1.00 | 1.28 | 0.00 | | XSP | 769.07 | [11-20 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00771000) | 0.124 | 12.17 | 20 | [11-20 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261120P00772000) | 0.122 | 12.44 | 7 | -0.27 | 1.00 | 1.37 | 0.00 | | XSP | 769.07 | [11-03 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00769000) | 0.122 | 7.62 | 3 | [11-03 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00770000) | 0.120 | 7.87 | 7 | -0.25 | 1.00 | 1.33 | 0.00 | | XSP | 769.07 | [10-30 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030P00771000) | 0.125 | 7.68 | 68 | [10-30 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030P00772000) | 0.122 | 8.01 | 85 | -0.33 | 1.00 | 1.49 | 0.00 | | XSP | 769.07 | [11-09 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00769000) | 0.124 | 9.11 | 0 | [11-09 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00770000) | 0.122 | 9.30 | 0 | -0.19 | 1.00 | 1.24 | 0.00 | | XSP | 769.07 | [11-06 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106P00768000) | 0.131 | 8.42 | 0 | [11-06 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106P00769000) | 0.128 | 8.60 | 7 | -0.18 | 1.00 | 1.22 | 0.00 | | XSP | 769.07 | [11-03 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00768000) | 0.125 | 7.26 | 0 | [11-03 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00769000) | 0.122 | 7.48 | 3 | -0.22 | 1.00 | 1.28 | 0.00 | | XSP | 769.07 | [10-27 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00768000) | 0.117 | 4.85 | 14 | [10-27 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00769000) | 0.115 | 5.09 | 1 | -0.24 | 1.00 | 1.32 | 0.00 | | XSP | 769.07 | [10-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029P00768000) | 0.130 | 6.15 | 7 | [10-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029P00769000) | 0.128 | 6.40 | 17 | -0.25 | 1.00 | 1.33 | 0.00 | | XSP | 769.07 | [11-02 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00769000) | 0.121 | 7.28 | 3 | [11-02 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00770000) | 0.119 | 7.53 | 13 | -0.25 | 1.00 | 1.33 | 0.00 | | XSP | 769.07 | [11-04 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104P00771000) | 0.122 | 8.96 | 10 | [11-04 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104P00772000) | 0.120 | 9.15 | 8 | -0.19 | 1.00 | 1.24 | 0.00 | | XSP | 769.07 | [10-30 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030P00769000) | 0.129 | 6.89 | 5 | [10-30 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030P00770000) | 0.127 | 7.19 | 217 | -0.30 | 1.00 | 1.43 | 0.00 | | XSP | 769.07 | [10-28 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00768000) | 0.125 | 5.54 | 0 | [10-28 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00769000) | 0.123 | 5.80 | 0 | -0.26 | 1.00 | 1.35 | 0.00 | | XSP | 769.07 | [10-30 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030P00768000) | 0.132 | 6.53 | 15 | [10-30 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030P00769000) | 0.129 | 6.80 | 5 | -0.27 | 1.00 | 1.37 | 0.00 | | XSP | 769.07 | [10-30 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030P00770000) | 0.127 | 7.27 | 217 | [10-30 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261030P00771000) | 0.125 | 7.59 | 68 | -0.32 | 1.00 | 1.47 | 0.00 | | XSP | 769.07 | [11-06 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106P00771000) | 0.125 | 9.54 | 2 | [11-06 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106P00772000) | 0.122 | 9.75 | 9 | -0.21 | 1.00 | 1.27 | 0.00 | | XSP | 769.07 | [10-27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00771000) | 0.108 | 6.02 | 14 | [10-27 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00772000) | 0.105 | 6.22 | 34 | -0.20 | 1.00 | 1.25 | 0.00 | | XSP | 769.07 | [10-26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00769000) | 0.112 | 4.75 | 39 | [10-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00770000) | 0.110 | 5.05 | 73 | -0.30 | 1.00 | 1.43 | 0.00 | | XSP | 769.07 | [10-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029P00769000) | 0.128 | 6.51 | 17 | [10-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029P00770000) | 0.125 | 6.77 | 29 | -0.26 | 1.00 | 1.35 | 0.00 | | XSP | 769.07 | [11-04 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104P00769000) | 0.127 | 8.19 | 6 | [11-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104P00770000) | 0.124 | 8.37 | 8 | -0.18 | 1.00 | 1.22 | 0.00 | | XSP | 769.07 | [10-28 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00769000) | 0.123 | 5.92 | 0 | [10-28 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00770000) | 0.120 | 6.18 | 11 | -0.26 | 1.00 | 1.35 | 0.00 | | XSP | 769.07 | [10-28 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00770000) | 0.120 | 6.29 | 11 | [10-28 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00771000) | 0.117 | 6.53 | 10 | -0.24 | 1.00 | 1.32 | 0.00 | | XSP | 769.07 | [11-02 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00771000) | 0.117 | 8.13 | 18 | [11-02 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00772000) | 0.114 | 8.28 | 6 | -0.15 | 1.00 | 1.18 | 0.00 | | XSP | 769.07 | [10-26 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00768000) | 0.115 | 4.39 | 17 | [10-26 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00769000) | 0.112 | 4.70 | 39 | -0.31 | 1.00 | 1.45 | 0.00 | | XSP | 769.07 | [10-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00770000) | 0.110 | 5.21 | 73 | [10-26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00771000) | 0.106 | 5.46 | 33 | -0.25 | 1.00 | 1.33 | 0.00 | | XSP | 769.07 | [10-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029P00771000) | 0.125 | 7.34 | 16 | [10-29 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261029P00772000) | 0.121 | 7.57 | 363 | -0.23 | 1.00 | 1.30 | 0.00 | | XSP | 769.07 | [10-26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00771000) | 0.106 | 5.63 | 33 | [10-26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00772000) | 0.103 | 5.87 | 24 | -0.24 | 1.00 | 1.32 | 0.00 | | XSP | 769.07 | [10-22 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022P00769000) | 0.129 | 3.58 | 28 | [10-22 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022P00770000) | 0.126 | 3.92 | 94 | -0.34 | 1.00 | 1.52 | 0.00 | | XSP | 769.07 | [10-27 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00769000) | 0.115 | 5.20 | 1 | [10-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00770000) | 0.111 | 5.46 | 32 | -0.26 | 1.00 | 1.35 | 0.00 | | XSP | 769.07 | [10-21 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021P00769000) | 0.122 | 2.76 | 87 | [10-21 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021P00770000) | 0.118 | 3.09 | 237 | -0.33 | 1.00 | 1.49 | 0.00 | | XSP | 769.07 | [10-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00770000) | 0.111 | 5.61 | 32 | [10-27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00771000) | 0.108 | 5.82 | 14 | -0.21 | 1.00 | 1.27 | 0.00 | | XSP | 769.07 | [10-23 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023P00771000) | 0.121 | 4.99 | 143 | [10-23 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023P00772000) | 0.117 | 5.33 | 21 | -0.34 | 1.00 | 1.52 | 0.00 | | XSP | 769.07 | [10-23 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023P00768000) | 0.134 | 3.81 | 185 | [10-23 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023P00769000) | 0.130 | 4.11 | 153 | -0.30 | 1.00 | 1.43 | 0.00 | | XSP | 769.07 | [10-23 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023P00770000) | 0.126 | 4.57 | 228 | [10-23 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023P00771000) | 0.121 | 4.89 | 143 | -0.32 | 1.00 | 1.47 | 0.00 | | XSP | 769.07 | [10-23 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023P00769000) | 0.130 | 4.16 | 153 | [10-23 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023P00770000) | 0.126 | 4.46 | 228 | -0.30 | 1.00 | 1.43 | 0.00 | | XSP | 769.07 | [10-22 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022P00768000) | 0.134 | 3.22 | 23 | [10-22 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022P00769000) | 0.129 | 3.53 | 28 | -0.31 | 1.00 | 1.45 | 0.00 | | XSP | 769.07 | [10-21 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021P00768000) | 0.127 | 2.39 | 49 | [10-21 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261021P00769000) | 0.122 | 2.71 | 87 | -0.32 | 1.00 | 1.47 | -0.01 | ## 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) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-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