# Calendar Call Spreads Screener — XSP > Screen XSP options for calendar 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), `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 | Net Debit | Spread Ratio | Net IVol | |---|---|---|---|---|---|---|---|---|---|---|---|---| | XSP | 769.07 | [10-19 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261019C00768000) | 0.124 | 1.90 | 3,390 | [12-18 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00768000) | 0.162 | 20.94 | 1 | -19.04 | 0.00 | 0.04 | | XSP | 769.07 | [10-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261020C00768000) | 0.124 | 3.25 | 184 | [12-18 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00768000) | 0.162 | 20.94 | 1 | -17.69 | 0.00 | 0.04 | | XSP | 769.07 | [10-19 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261019C00769000) | 0.124 | 0.22 | 6,295 | [12-18 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00769000) | 0.161 | 20.30 | 0 | -20.08 | 0.00 | 0.04 | | XSP | 769.07 | [10-20 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261020C00769000) | 0.124 | 2.50 | 312 | [12-18 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00769000) | 0.161 | 20.30 | 0 | -17.80 | 0.00 | 0.04 | | XSP | 769.07 | [10-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261019C00770000) | 0.124 | 0.01 | 8,733 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00770000) | 0.160 | 19.71 | 13 | -19.70 | 0.00 | 0.04 | | XSP | 769.07 | [10-20 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261020C00770000) | 0.124 | 1.95 | 788 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00770000) | 0.160 | 19.71 | 13 | -17.76 | 0.00 | 0.04 | | XSP | 769.07 | [10-19 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261019C00771000) | 0.124 | 0.01 | 10,039 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00771000) | 0.158 | 19.07 | 2 | -19.06 | 0.00 | 0.03 | | XSP | 769.07 | [10-20 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261020C00771000) | 0.124 | 1.43 | 1,095 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00771000) | 0.158 | 19.07 | 2 | -17.64 | 0.00 | 0.03 | | XSP | 769.07 | [10-19 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261019C00768000) | 0.124 | 1.90 | 3,390 | [12-04 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00768000) | 0.157 | 17.84 | 0 | -15.94 | 0.00 | 0.03 | | XSP | 769.07 | [10-20 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261020C00768000) | 0.124 | 3.25 | 184 | [12-04 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00768000) | 0.157 | 17.84 | 0 | -14.59 | 0.00 | 0.03 | | XSP | 769.07 | [10-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261019C00770000) | 0.124 | 0.01 | 8,733 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00770000) | 0.154 | 16.55 | 11 | -16.54 | 0.00 | 0.03 | | XSP | 769.07 | [10-20 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261020C00770000) | 0.124 | 1.95 | 788 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00770000) | 0.154 | 16.55 | 11 | -14.60 | 0.00 | 0.03 | | 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 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00771000) | 0.158 | 19.07 | 2 | -14.35 | 0.00 | 0.03 | | 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 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00770000) | 0.160 | 19.71 | 13 | -14.41 | 0.00 | 0.03 | | 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 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00771000) | 0.158 | 19.07 | 2 | -13.85 | 0.00 | 0.03 | | 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 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00771000) | 0.168 | 27.29 | 0 | -19.51 | 0.00 | 0.02 | | 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 | [12-18 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00769000) | 0.161 | 20.30 | 0 | -14.36 | 0.00 | 0.02 | | 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 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -19.57 | 0.00 | 0.02 | | 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 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00770000) | 0.160 | 19.71 | 13 | -13.89 | 0.00 | 0.02 | | 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 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00771000) | 0.168 | 27.29 | 0 | -19.08 | 0.00 | 0.02 | | 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 | [01-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00769000) | 0.170 | 28.61 | 52 | -19.60 | 0.00 | 0.02 | | 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 | [12-18 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00768000) | 0.162 | 20.94 | 1 | -14.33 | 0.00 | 0.02 | | 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 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -19.15 | 0.00 | 0.02 | | 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 | [12-18 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00769000) | 0.161 | 20.30 | 0 | -13.87 | 0.00 | 0.02 | | 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 | [01-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00768000) | 0.171 | 29.28 | 1 | -19.63 | 0.00 | 0.02 | | 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 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -16.97 | 0.00 | 0.02 | | 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 | [01-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00769000) | 0.170 | 28.61 | 52 | -19.18 | 0.00 | 0.02 | | 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 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00770000) | 0.154 | 16.55 | 11 | -11.25 | 0.00 | 0.02 | | 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 | [01-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00768000) | 0.171 | 29.28 | 1 | -19.18 | 0.00 | 0.02 | | XSP | 769.07 | [11-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261116C00770000) | 0.150 | 12.41 | 1 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -15.55 | 0.00 | 0.02 | | XSP | 769.07 | [11-09 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109C00770000) | 0.150 | 10.72 | 0 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -17.24 | 0.00 | 0.02 | | 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 | [12-18 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00768000) | 0.162 | 20.94 | 1 | -13.77 | 0.00 | 0.02 | | 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 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -16.55 | 0.00 | 0.02 | | 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 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00771000) | 0.168 | 27.29 | 0 | -12.43 | 0.00 | 0.02 | | XSP | 769.07 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00770000) | 0.154 | 16.65 | 11 | [02-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226C00770000) | 0.172 | 32.86 | 2 | -16.21 | 0.00 | 0.02 | | 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 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -12.48 | 0.00 | 0.02 | | 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 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00770000) | 0.154 | 16.55 | 11 | -10.73 | 0.00 | 0.02 | | 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 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00771000) | 0.168 | 27.29 | 0 | -18.46 | 0.00 | 0.02 | | 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 | [01-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00769000) | 0.170 | 28.61 | 52 | -12.48 | 0.00 | 0.02 | | 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 | [12-04 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00768000) | 0.157 | 17.84 | 0 | -11.23 | 0.00 | 0.02 | | 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 | [01-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00768000) | 0.171 | 29.28 | 1 | -12.49 | 0.00 | 0.02 | | XSP | 769.07 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00770000) | 0.154 | 16.65 | 11 | [02-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270219C00770000) | 0.171 | 31.63 | 1 | -14.98 | 0.00 | 0.02 | | XSP | 769.07 | [11-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261116C00770000) | 0.150 | 12.41 | 1 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -12.95 | 0.00 | 0.02 | | XSP | 769.07 | [11-09 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109C00770000) | 0.150 | 10.72 | 0 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -14.64 | 0.00 | 0.02 | | XSP | 769.07 | [11-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104C00770000) | 0.152 | 9.46 | 3 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -18.50 | 0.00 | 0.02 | | 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 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00771000) | 0.168 | 27.29 | 0 | -12.81 | 0.00 | 0.02 | | XSP | 769.07 | [11-11 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261111C00770000) | 0.153 | 11.40 | 0 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -16.56 | 0.00 | 0.02 | | XSP | 769.07 | [11-10 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110C00770000) | 0.153 | 11.15 | 4 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -16.81 | 0.00 | 0.02 | | XSP | 769.07 | [11-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127C00770000) | 0.153 | 15.10 | 6 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -12.86 | 0.00 | 0.02 | | XSP | 769.07 | [11-12 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261112C00770000) | 0.153 | 11.70 | 0 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -16.26 | 0.00 | 0.02 | | 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 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00771000) | 0.158 | 19.07 | 2 | -13.05 | 0.00 | 0.02 | | 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 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -9.88 | 0.00 | 0.02 | | 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 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -18.15 | 0.00 | 0.02 | | XSP | 769.07 | [11-05 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261105C00769000) | 0.155 | 10.40 | 0 | [01-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00769000) | 0.170 | 28.61 | 52 | -18.21 | 0.00 | 0.02 | | 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 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00771000) | 0.168 | 27.29 | 0 | -15.84 | 0.00 | 0.02 | | 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 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00771000) | 0.168 | 27.29 | 0 | -14.18 | 0.00 | 0.02 | | 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 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00771000) | 0.158 | 19.07 | 2 | -16.65 | 0.00 | 0.01 | | 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 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00770000) | 0.160 | 19.71 | 13 | -13.11 | 0.00 | 0.01 | | 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 | [12-04 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00768000) | 0.157 | 17.84 | 0 | -10.67 | 0.00 | 0.01 | | 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 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -15.89 | 0.00 | 0.01 | | 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 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -14.21 | 0.00 | 0.01 | | XSP | 769.07 | [11-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104C00770000) | 0.152 | 9.46 | 3 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -15.90 | 0.00 | 0.01 | | 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 | [01-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00768000) | 0.171 | 29.28 | 1 | -14.25 | 0.00 | 0.01 | | 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 | [01-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00768000) | 0.171 | 29.28 | 1 | -16.79 | 0.00 | 0.01 | | XSP | 769.07 | [11-11 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261111C00770000) | 0.153 | 11.40 | 0 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -13.96 | 0.00 | 0.01 | | 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 | [01-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00769000) | 0.170 | 28.61 | 52 | -14.24 | 0.00 | 0.01 | | XSP | 769.07 | [11-10 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110C00770000) | 0.153 | 11.15 | 4 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -14.21 | 0.00 | 0.01 | | 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 | [01-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00769000) | 0.170 | 28.61 | 52 | -15.89 | 0.00 | 0.01 | | XSP | 769.07 | [11-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127C00770000) | 0.153 | 15.10 | 6 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -10.26 | 0.00 | 0.01 | | XSP | 769.07 | [11-12 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261112C00770000) | 0.153 | 11.70 | 0 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -13.66 | 0.00 | 0.01 | | 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 | [01-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00768000) | 0.171 | 29.28 | 1 | -15.91 | 0.00 | 0.01 | | 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 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00771000) | 0.168 | 27.29 | 0 | -17.61 | 0.00 | 0.01 | | 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 | [02-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226C00770000) | 0.172 | 32.86 | 2 | -13.01 | 0.00 | 0.01 | | 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 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -15.55 | 0.00 | 0.01 | | 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 | [12-18 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00769000) | 0.161 | 20.30 | 0 | -13.07 | 0.00 | 0.01 | | 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 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00770000) | 0.169 | 27.96 | 1 | -17.63 | 0.00 | 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 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00770000) | 0.160 | 19.71 | 13 | -16.76 | 0.00 | 0.01 | | 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 | [02-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270219C00770000) | 0.171 | 31.63 | 1 | -11.78 | 0.00 | 0.01 | | 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 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -13.29 | 0.00 | 0.01 | | 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 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -11.61 | 0.00 | 0.01 | | 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 | [12-18 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00768000) | 0.162 | 20.94 | 1 | -13.01 | 0.00 | 0.01 | | 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 | [01-29 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00769000) | 0.170 | 28.61 | 52 | -17.67 | 0.00 | 0.01 | | 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 | [02-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226C00770000) | 0.172 | 32.86 | 2 | -10.53 | 0.00 | 0.01 | | 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 | [01-29 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129C00768000) | 0.171 | 29.28 | 1 | -17.68 | 0.00 | 0.01 | | 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 | [02-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270219C00770000) | 0.171 | 31.63 | 1 | -9.30 | 0.00 | 0.01 | | 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 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.36 | 9 | -15.03 | 0.00 | 0.01 | | 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 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00770000) | 0.154 | 16.55 | 11 | -9.95 | 0.00 | 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 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00771000) | 0.158 | 19.07 | 2 | -15.78 | 0.00 | 0.01 | | XSP | 769.07 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115C00770000) | 0.166 | 25.47 | 9 | [03-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270319C00770000) | 0.175 | 36.41 | 0 | -10.94 | 0.00 | 0.01 | | 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 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00770000) | 0.160 | 19.71 | 13 | -12.40 | 0.00 | 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 | [12-18 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00769000) | 0.161 | 20.30 | 0 | -16.74 | 0.00 | 0.01 | | 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 | [12-04 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00768000) | 0.157 | 17.84 | 0 | -9.91 | 0.00 | 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 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204C00770000) | 0.154 | 16.55 | 11 | -13.60 | 0.00 | 0.01 | | XSP | 769.07 | [02-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270219C00770000) | 0.171 | 31.73 | 1 | [04-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270416C00770000) | 0.178 | 41.16 | 0 | -9.43 | 0.00 | 0.01 | | 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 | [12-18 769.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00769000) | 0.161 | 20.30 | 0 | -12.38 | 0.00 | 0.01 | | XSP | 769.07 | [03-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270319C00770000) | 0.175 | 36.58 | 0 | [05-21 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270521C00770000) | 0.181 | 46.87 | 0 | -10.29 | 0.00 | 0.01 | | XSP | 769.07 | [03-31 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270331C00770000) | 0.175 | 38.36 | 0 | [05-21 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270521C00770000) | 0.181 | 46.87 | 0 | -8.51 | 0.00 | 0.01 | | 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 | [03-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270319C00770000) | 0.175 | 36.41 | 0 | -8.31 | 0.00 | 0.01 | | 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 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00770000) | 0.160 | 19.71 | 13 | -15.86 | 0.00 | 0.01 | | 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 | [12-18 768.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218C00768000) | 0.162 | 20.94 | 1 | -12.34 | 0.00 | 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) - [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 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