# Calendar Put Spreads Screener — XSP > Screen XSP options for calendar put spreads using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 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 | 771.26 | [10-26 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00773000) | 0.094 | 4.70 | 9 | [12-18 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00773000) | 0.122 | 15.53 | 0 | -10.83 | 0.00 | 0.03 | | XSP | 771.26 | [10-26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00772000) | 0.097 | 4.27 | 56 | [12-18 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00772000) | 0.123 | 15.17 | 0 | -10.90 | 0.00 | 0.03 | | XSP | 771.26 | [10-26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00771000) | 0.100 | 3.83 | 109 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00771000) | 0.125 | 14.82 | 0 | -10.99 | 0.00 | 0.03 | | XSP | 771.26 | [10-27 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00773000) | 0.098 | 5.15 | 32 | [12-18 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00773000) | 0.122 | 15.53 | 0 | -10.38 | 0.00 | 0.03 | | XSP | 771.26 | [10-26 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00773000) | 0.094 | 4.70 | 9 | [12-04 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00773000) | 0.118 | 13.39 | 3 | -8.69 | 0.00 | 0.02 | | XSP | 771.26 | [10-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00770000) | 0.103 | 3.47 | 156 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00770000) | 0.126 | 14.51 | 19 | -11.04 | 0.00 | 0.02 | | XSP | 771.26 | [10-27 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00772000) | 0.101 | 4.72 | 23 | [12-18 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00772000) | 0.123 | 15.17 | 0 | -10.45 | 0.00 | 0.02 | | XSP | 771.26 | [10-26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00772000) | 0.097 | 4.27 | 56 | [12-04 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00772000) | 0.120 | 13.02 | 2 | -8.75 | 0.00 | 0.02 | | XSP | 771.26 | [10-27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00771000) | 0.103 | 4.29 | 37 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00771000) | 0.125 | 14.82 | 0 | -10.53 | 0.00 | 0.02 | | XSP | 771.26 | [10-26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00771000) | 0.100 | 3.83 | 109 | [12-04 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00771000) | 0.121 | 12.68 | 3 | -8.85 | 0.00 | 0.02 | | XSP | 771.26 | [10-27 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00773000) | 0.098 | 5.15 | 32 | [12-04 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00773000) | 0.118 | 13.39 | 3 | -8.24 | 0.00 | 0.02 | | XSP | 771.26 | [10-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00770000) | 0.106 | 3.93 | 40 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00770000) | 0.126 | 14.51 | 19 | -10.58 | 0.00 | 0.02 | | XSP | 771.26 | [10-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261026P00770000) | 0.103 | 3.47 | 156 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00770000) | 0.123 | 12.32 | 6 | -8.85 | 0.00 | 0.02 | | XSP | 771.26 | [10-27 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00772000) | 0.101 | 4.72 | 23 | [12-04 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00772000) | 0.120 | 13.02 | 2 | -8.30 | 0.00 | 0.02 | | XSP | 771.26 | [10-27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00771000) | 0.103 | 4.29 | 37 | [12-04 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00771000) | 0.121 | 12.68 | 3 | -8.39 | 0.00 | 0.02 | | XSP | 771.26 | [10-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261027P00770000) | 0.106 | 3.93 | 40 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00770000) | 0.123 | 12.32 | 6 | -8.39 | 0.00 | 0.02 | | XSP | 771.26 | [11-02 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00773000) | 0.110 | 7.38 | 6 | [01-29 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00773000) | 0.125 | 19.91 | 0 | -12.53 | 0.00 | 0.02 | | XSP | 771.26 | [11-02 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00772000) | 0.113 | 6.97 | 18 | [01-29 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00772000) | 0.127 | 19.57 | 1 | -12.60 | 0.00 | 0.01 | | XSP | 771.26 | [10-22 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022P00773000) | 0.108 | 3.49 | 88 | [12-18 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00773000) | 0.122 | 15.53 | 0 | -12.04 | 0.00 | 0.01 | | XSP | 771.26 | [10-28 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00773000) | 0.109 | 5.93 | 20 | [12-18 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00773000) | 0.122 | 15.53 | 0 | -9.60 | 0.00 | 0.01 | | XSP | 771.26 | [11-03 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00772000) | 0.114 | 7.28 | 19 | [01-29 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00772000) | 0.127 | 19.57 | 1 | -12.29 | 0.00 | 0.01 | | XSP | 771.26 | [11-02 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00771000) | 0.115 | 6.58 | 0 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00771000) | 0.127 | 19.24 | 0 | -12.66 | 0.00 | 0.01 | | XSP | 771.26 | [11-03 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00773000) | 0.113 | 7.69 | 11 | [01-29 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00773000) | 0.125 | 19.91 | 0 | -12.22 | 0.00 | 0.01 | | XSP | 771.26 | [10-28 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00772000) | 0.111 | 5.50 | 86 | [12-18 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00772000) | 0.123 | 15.17 | 0 | -9.67 | 0.00 | 0.01 | | XSP | 771.26 | [10-23 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023P00773000) | 0.110 | 4.06 | 228 | [12-18 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00773000) | 0.122 | 15.53 | 0 | -11.47 | 0.00 | 0.01 | | XSP | 771.26 | [11-02 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00770000) | 0.116 | 6.21 | 22 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00770000) | 0.128 | 18.94 | 2 | -12.73 | 0.00 | 0.01 | | XSP | 771.26 | [12-04 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00773000) | 0.118 | 13.52 | 3 | [02-26 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00773000) | 0.130 | 22.77 | 0 | -9.25 | 0.00 | 0.01 | | XSP | 771.26 | [11-09 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00773000) | 0.113 | 9.09 | 10 | [01-29 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00773000) | 0.125 | 19.91 | 0 | -10.82 | 0.00 | 0.01 | | XSP | 771.26 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115P00770000) | 0.126 | 17.52 | 4 | [03-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270319P00770000) | 0.138 | 23.93 | 10 | -6.41 | 0.00 | 0.01 | | XSP | 771.26 | [11-03 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00771000) | 0.116 | 6.89 | 4 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00771000) | 0.127 | 19.24 | 0 | -12.35 | 0.00 | 0.01 | | XSP | 771.26 | [12-04 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00772000) | 0.120 | 13.15 | 2 | [02-26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00772000) | 0.131 | 22.45 | 0 | -9.30 | 0.00 | 0.01 | | XSP | 771.26 | [06-17 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00773000) | 0.150 | 32.08 | 0 | [08-20 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00773000) | 0.162 | 35.99 | 0 | -3.91 | 0.00 | 0.01 | | XSP | 771.26 | [06-17 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00772000) | 0.151 | 31.77 | 0 | [08-20 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00772000) | 0.162 | 35.69 | 0 | -3.92 | 0.00 | 0.01 | | XSP | 771.26 | [06-17 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00771000) | 0.152 | 31.46 | 0 | [08-20 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00771000) | 0.163 | 35.35 | 0 | -3.89 | 0.00 | 0.01 | | XSP | 771.26 | [11-09 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00772000) | 0.115 | 8.70 | 10 | [01-29 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00772000) | 0.127 | 19.57 | 1 | -10.87 | 0.00 | 0.01 | | XSP | 771.26 | [10-28 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00771000) | 0.114 | 5.10 | 22 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00771000) | 0.125 | 14.82 | 0 | -9.72 | 0.00 | 0.01 | | XSP | 771.26 | [06-17 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00770000) | 0.153 | 31.15 | 1 | [08-20 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00770000) | 0.164 | 35.10 | 0 | -3.95 | 0.00 | 0.01 | | XSP | 771.26 | [12-04 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00771000) | 0.121 | 12.78 | 3 | [02-26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00771000) | 0.132 | 22.13 | 0 | -9.35 | 0.00 | 0.01 | | XSP | 771.26 | [07-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716P00770000) | 0.157 | 33.01 | 0 | [09-17 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270917P00770000) | 0.168 | 36.70 | 0 | -3.69 | 0.00 | 0.01 | | XSP | 771.26 | [09-17 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270917P00770000) | 0.168 | 36.94 | 0 | [11-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271119P00770000) | 0.179 | 39.89 | 0 | -2.95 | 0.00 | 0.01 | | XSP | 771.26 | [04-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270416P00770000) | 0.141 | 26.30 | 3 | [06-17 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270617P00770000) | 0.153 | 30.97 | 1 | -4.67 | 0.00 | 0.01 | | XSP | 771.26 | [10-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015P00770000) | 0.173 | 38.43 | 0 | [12-17 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271217P00770000) | 0.184 | 41.02 | 0 | -2.59 | 0.00 | 0.01 | | XSP | 771.26 | [11-30 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00773000) | 0.115 | 12.57 | 1 | [01-29 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00773000) | 0.125 | 19.91 | 0 | -7.34 | 0.00 | 0.01 | | XSP | 771.26 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00770000) | 0.123 | 12.44 | 6 | [02-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00770000) | 0.133 | 21.79 | 0 | -9.35 | 0.00 | 0.01 | | XSP | 771.26 | [11-30 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00772000) | 0.116 | 12.21 | 6 | [01-29 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00772000) | 0.127 | 19.57 | 1 | -7.36 | 0.00 | 0.01 | | XSP | 771.26 | [11-10 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110P00773000) | 0.115 | 9.42 | 0 | [01-29 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00773000) | 0.125 | 19.91 | 0 | -10.49 | 0.00 | 0.01 | | XSP | 771.26 | [03-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270319P00770000) | 0.138 | 24.08 | 10 | [05-21 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270521P00770000) | 0.148 | 29.02 | 0 | -4.94 | 0.00 | 0.01 | | XSP | 771.26 | [10-22 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022P00772000) | 0.113 | 3.01 | 373 | [12-18 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00772000) | 0.123 | 15.17 | 0 | -12.16 | 0.00 | 0.01 | | XSP | 771.26 | [11-03 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00770000) | 0.118 | 6.52 | 12 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00770000) | 0.128 | 18.94 | 2 | -12.42 | 0.00 | 0.01 | | XSP | 771.26 | [11-09 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00771000) | 0.117 | 8.31 | 0 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00771000) | 0.127 | 19.24 | 0 | -10.93 | 0.00 | 0.01 | | XSP | 771.26 | [10-22 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022P00773000) | 0.108 | 3.49 | 88 | [12-04 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00773000) | 0.118 | 13.39 | 3 | -9.90 | 0.00 | 0.01 | | XSP | 771.26 | [02-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270219P00770000) | 0.132 | 21.17 | 2 | [04-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270416P00770000) | 0.141 | 26.18 | 3 | -5.01 | 0.00 | 0.01 | | XSP | 771.26 | [11-30 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00771000) | 0.117 | 11.82 | 3 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00771000) | 0.127 | 19.24 | 0 | -7.42 | 0.00 | 0.01 | | XSP | 771.26 | [08-20 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00773000) | 0.162 | 36.22 | 0 | [10-15 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015P00773000) | 0.172 | 39.04 | 0 | -2.82 | 0.00 | 0.01 | | XSP | 771.26 | [10-28 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00770000) | 0.116 | 4.73 | 38 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00770000) | 0.126 | 14.51 | 19 | -9.78 | 0.00 | 0.01 | | XSP | 771.26 | [10-23 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023P00772000) | 0.114 | 3.59 | 217 | [12-18 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00772000) | 0.123 | 15.17 | 0 | -11.58 | 0.00 | 0.01 | | XSP | 771.26 | [08-20 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00771000) | 0.163 | 35.62 | 0 | [10-15 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015P00771000) | 0.173 | 38.45 | 0 | -2.83 | 0.00 | 0.01 | | XSP | 771.26 | [11-02 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261102P00770000) | 0.116 | 6.21 | 22 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115P00770000) | 0.126 | 17.39 | 4 | -11.18 | 0.00 | 0.01 | | XSP | 771.26 | [08-20 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270820P00770000) | 0.164 | 35.33 | 0 | [10-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20271015P00770000) | 0.173 | 38.16 | 0 | -2.83 | 0.00 | 0.01 | | XSP | 771.26 | [10-28 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00773000) | 0.109 | 5.93 | 20 | [12-04 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00773000) | 0.118 | 13.39 | 3 | -7.46 | 0.00 | 0.01 | | XSP | 771.26 | [11-27 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00772000) | 0.117 | 11.89 | 0 | [01-29 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00772000) | 0.127 | 19.57 | 1 | -7.68 | 0.00 | 0.01 | | XSP | 771.26 | [11-27 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00773000) | 0.116 | 12.26 | 0 | [01-29 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00773000) | 0.125 | 19.91 | 0 | -7.65 | 0.00 | 0.01 | | XSP | 771.26 | [11-30 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00770000) | 0.119 | 11.50 | 15 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00770000) | 0.128 | 18.94 | 2 | -7.44 | 0.00 | 0.01 | | XSP | 771.26 | [05-21 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270521P00770000) | 0.148 | 29.23 | 0 | [07-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270716P00770000) | 0.157 | 32.76 | 0 | -3.53 | 0.00 | 0.01 | | XSP | 771.26 | [11-09 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00770000) | 0.119 | 7.96 | 0 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00770000) | 0.128 | 18.94 | 2 | -10.98 | 0.00 | 0.01 | | XSP | 771.26 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00770000) | 0.128 | 19.05 | 2 | [03-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270319P00770000) | 0.138 | 23.93 | 10 | -4.88 | 0.00 | 0.01 | | XSP | 771.26 | [11-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261116P00770000) | 0.119 | 9.30 | 1 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00770000) | 0.128 | 18.94 | 2 | -9.64 | 0.00 | 0.01 | | XSP | 771.26 | [03-31 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270331P00770000) | 0.139 | 24.98 | 0 | [05-21 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270521P00770000) | 0.148 | 29.02 | 0 | -4.04 | 0.00 | 0.01 | | XSP | 771.26 | [12-04 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00770000) | 0.123 | 12.44 | 6 | [02-19 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270219P00770000) | 0.132 | 21.06 | 2 | -8.62 | 0.00 | 0.01 | | XSP | 771.26 | [11-04 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104P00773000) | 0.116 | 8.23 | 14 | [01-29 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00773000) | 0.125 | 19.91 | 0 | -11.68 | 0.00 | 0.01 | | XSP | 771.26 | [11-27 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00771000) | 0.119 | 11.53 | 0 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00771000) | 0.127 | 19.24 | 0 | -7.71 | 0.00 | 0.01 | | XSP | 771.26 | [11-17 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261117P00770000) | 0.120 | 9.56 | 3 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00770000) | 0.128 | 18.94 | 2 | -9.38 | 0.00 | 0.01 | | XSP | 771.26 | [11-12 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261112P00773000) | 0.117 | 9.92 | 1 | [01-29 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00773000) | 0.125 | 19.91 | 0 | -9.99 | 0.00 | 0.01 | | XSP | 771.26 | [11-13 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113P00773000) | 0.117 | 10.10 | 2 | [01-29 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00773000) | 0.125 | 19.91 | 0 | -9.81 | 0.00 | 0.01 | | XSP | 771.26 | [10-28 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00772000) | 0.111 | 5.50 | 86 | [12-04 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00772000) | 0.120 | 13.02 | 2 | -7.52 | 0.00 | 0.01 | | XSP | 771.26 | [11-10 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110P00771000) | 0.119 | 8.66 | 25 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00771000) | 0.127 | 19.24 | 0 | -10.58 | 0.00 | 0.01 | | XSP | 771.26 | [02-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00770000) | 0.133 | 21.91 | 0 | [04-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270416P00770000) | 0.141 | 26.18 | 3 | -4.27 | 0.00 | 0.01 | | XSP | 771.26 | [11-27 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261127P00770000) | 0.120 | 11.17 | 2 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00770000) | 0.128 | 18.94 | 2 | -7.77 | 0.00 | 0.01 | | XSP | 771.26 | [11-05 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261105P00773000) | 0.117 | 8.49 | 1 | [01-29 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00773000) | 0.125 | 19.91 | 0 | -11.42 | 0.00 | 0.01 | | XSP | 771.26 | [12-31 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00773000) | 0.122 | 17.02 | 27 | [02-26 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00773000) | 0.130 | 22.77 | 0 | -5.75 | 0.00 | 0.01 | | XSP | 771.26 | [11-04 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104P00772000) | 0.118 | 7.83 | 1 | [01-29 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00772000) | 0.127 | 19.57 | 1 | -11.74 | 0.00 | 0.01 | | XSP | 771.26 | [12-31 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00772000) | 0.123 | 16.67 | 7 | [02-26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00772000) | 0.131 | 22.45 | 0 | -5.78 | 0.00 | 0.01 | | XSP | 771.26 | [11-13 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113P00772000) | 0.118 | 9.71 | 2 | [01-29 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00772000) | 0.127 | 19.57 | 1 | -9.86 | 0.00 | 0.01 | | XSP | 771.26 | [10-23 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261023P00773000) | 0.110 | 4.06 | 228 | [12-04 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00773000) | 0.118 | 13.39 | 3 | -9.33 | 0.00 | 0.01 | | XSP | 771.26 | [12-18 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00773000) | 0.122 | 15.74 | 0 | [02-26 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00773000) | 0.130 | 22.77 | 0 | -7.03 | 0.00 | 0.01 | | XSP | 771.26 | [11-03 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261103P00770000) | 0.118 | 6.52 | 12 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115P00770000) | 0.126 | 17.39 | 4 | -10.87 | 0.00 | 0.01 | | XSP | 771.26 | [12-18 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00772000) | 0.123 | 15.38 | 0 | [02-26 772.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00772000) | 0.131 | 22.45 | 0 | -7.07 | 0.00 | 0.01 | | XSP | 771.26 | [12-31 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00771000) | 0.124 | 16.33 | 4 | [02-26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00771000) | 0.132 | 22.13 | 0 | -5.80 | 0.00 | 0.01 | | XSP | 771.26 | [11-04 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261104P00771000) | 0.120 | 7.45 | 34 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00771000) | 0.127 | 19.24 | 0 | -11.79 | 0.00 | 0.01 | | XSP | 771.26 | [11-10 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261110P00770000) | 0.121 | 8.32 | 26 | [01-29 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00770000) | 0.128 | 18.94 | 2 | -10.62 | 0.00 | 0.01 | | XSP | 771.26 | [12-31 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261231P00770000) | 0.126 | 15.99 | 149 | [02-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00770000) | 0.133 | 21.79 | 0 | -5.80 | 0.00 | 0.01 | | XSP | 771.26 | [10-28 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261028P00771000) | 0.114 | 5.10 | 22 | [12-04 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261204P00771000) | 0.121 | 12.68 | 3 | -7.58 | 0.00 | 0.01 | | XSP | 771.26 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00771000) | 0.125 | 15.02 | 0 | [02-26 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00771000) | 0.132 | 22.13 | 0 | -7.11 | 0.00 | 0.01 | | XSP | 771.26 | [11-30 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261130P00770000) | 0.119 | 11.50 | 15 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115P00770000) | 0.126 | 17.39 | 4 | -5.89 | 0.00 | 0.01 | | XSP | 771.26 | [11-09 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261109P00770000) | 0.119 | 7.96 | 0 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115P00770000) | 0.126 | 17.39 | 4 | -9.43 | 0.00 | 0.01 | | XSP | 771.26 | [10-22 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261022P00771000) | 0.118 | 2.60 | 118 | [12-18 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00771000) | 0.125 | 14.82 | 0 | -12.22 | 0.00 | 0.01 | | XSP | 771.26 | [11-16 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261116P00770000) | 0.119 | 9.30 | 1 | [01-15 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270115P00770000) | 0.126 | 17.39 | 4 | -8.09 | 0.00 | 0.01 | | XSP | 771.26 | [11-06 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261106P00773000) | 0.118 | 8.79 | 2 | [01-29 773.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00773000) | 0.125 | 19.91 | 0 | -11.12 | 0.00 | 0.01 | | XSP | 771.26 | [12-18 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261218P00770000) | 0.126 | 14.65 | 19 | [02-26 770.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270226P00770000) | 0.133 | 21.79 | 0 | -7.14 | 0.00 | 0.01 | | XSP | 771.26 | [11-13 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20261113P00771000) | 0.120 | 9.34 | 9 | [01-29 771.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XSP%20%20%20270129P00771000) | 0.127 | 19.24 | 0 | -9.90 | 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 Call Spreads](https://www.optionistics.com/screener/calendar-call-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