Expensive Calls — XSP

Data as of Oct 19, 2026

DATA IS DELAYED — showing Oct 19, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Save screen as

											P&L chart
XSP	769.07	0	08-20 769.00	305	61.50	61.43	7.99%	8.68%	0.18	0
XSP	769.07	0	08-20 770.00	305	60.90	60.90	7.92%	8.73%	0.18	0
XSP	769.07	0	07-16 770.00	270	55.50	55.50	7.22%	7.91%	0.18	0
XSP	769.07	0	06-17 769.00	241	51.62	51.55	6.70%	7.19%	0.18	0
XSP	769.07	0	07-16 771.00	270	54.95	54.95	7.14%	7.97%	0.18	0
XSP	769.07	0	09-17 770.00	333	64.85	64.85	8.43%	9.34%	0.18	0
XSP	769.07	0	06-17 770.00	241	50.95	50.95	6.62%	7.22%	0.18	0
XSP	769.07	0	05-21 770.00	214	46.87	46.87	6.09%	6.62%	0.18	0
XSP	769.07	0	10-15 770.00	361	68.81	68.81	8.95%	9.96%	0.18	0
XSP	769.07	0	10-15 771.00	361	68.14	68.14	8.86%	10.00%	0.18	2
XSP	769.07	0	04-16 770.00	179	41.16	41.16	5.35%	5.78%	0.18	0
XSP	769.07	0	03-31 770.00	163	38.20	38.20	4.97%	5.35%	0.18	0
XSP	769.07	0	03-19 770.00	151	36.41	36.41	4.73%	5.10%	0.18	0
XSP	769.07	0	12-17 770.00	424	76.93	76.93	10.00%	11.25%	0.18	1
XSP	769.07	0	02-26 770.00	130	32.86	32.86	4.27%	4.59%	0.17	2
XSP	769.07	0	02-19 770.00	123	31.63	31.63	4.11%	4.42%	0.17	1
XSP	769.07	0	01-29 768.00	102	29.28	28.21	3.67%	3.81%	0.17	1
XSP	769.07	0	01-29 769.00	102	28.61	28.54	3.71%	3.85%	0.17	52
XSP	769.07	0	01-29 770.00	102	27.96	27.96	3.64%	3.90%	0.17	1
XSP	769.07	0	01-29 771.00	102	27.29	27.29	3.55%	3.94%	0.17	0
XSP	769.07	0	01-15 770.00	88	25.36	25.36	3.30%	3.53%	0.17	9
XSP	769.07	0	10-23 768.00	4	5.72	4.65	0.60%	0.61%	0.16	48
XSP	769.07	0	12-31 768.00	73	23.51	22.44	2.92%	3.01%	0.16	0
XSP	769.07	0	12-31 769.00	73	22.84	22.77	2.96%	3.05%	0.16	0
XSP	769.07	0	12-18 768.00	60	20.94	19.87	2.58%	2.66%	0.16	1
XSP	769.07	0	10-23 769.00	4	5.19	5.12	0.67%	0.67%	0.16	47
XSP	769.07	0	12-31 770.00	73	22.21	22.21	2.89%	3.10%	0.16	6
XSP	769.07	0	10-30 768.00	11	9.08	8.01	1.04%	1.05%	0.16	9
XSP	769.07	0	11-06 768.00	18	11.45	10.38	1.35%	1.37%	0.16	14
XSP	769.07	0	12-18 769.00	60	20.30	20.23	2.63%	2.70%	0.16	0
XSP	769.07	0	10-22 768.00	3	4.91	3.84	0.50%	0.50%	0.16	15
XSP	769.07	0	12-31 771.00	73	21.47	21.47	2.79%	3.13%	0.16	0
XSP	769.07	0	12-18 770.00	60	19.71	19.71	2.56%	2.75%	0.16	13
XSP	769.07	0	11-06 769.00	18	10.80	10.73	1.40%	1.42%	0.16	100
XSP	769.07	0	12-18 771.00	60	19.07	19.07	2.48%	2.80%	0.16	2
XSP	769.07	0	10-30 769.00	11	8.43	8.36	1.09%	1.10%	0.16	5
XSP	769.07	0	11-13 768.00	25	13.17	12.10	1.57%	1.60%	0.16	0
XSP	769.07	0	10-22 769.00	3	4.38	4.31	0.56%	0.56%	0.16	31
XSP	769.07	0	10-23 770.00	4	4.59	4.59	0.60%	0.72%	0.16	174
XSP	769.07	0	12-04 768.00	46	17.84	16.77	2.18%	2.23%	0.16	0
XSP	769.07	0	10-21 768.00	2	4.03	2.96	0.38%	0.39%	0.16	315
XSP	769.07	0	11-10 768.00	22	12.35	11.28	1.47%	1.49%	0.16	0
XSP	769.07	0	11-20 768.00	32	14.90	13.83	1.80%	1.83%	0.16	60
XSP	769.07	0	11-06 770.00	18	10.17	10.17	1.32%	1.46%	0.16	4
XSP	769.07	0	11-13 769.00	25	12.61	12.54	1.63%	1.66%	0.16	0
XSP	769.07	0	11-20 769.00	32	14.29	14.22	1.85%	1.88%	0.16	6
XSP	769.07	0	10-30 770.00	11	7.84	7.84	1.02%	1.15%	0.16	204
XSP	769.07	0	10-29 768.00	10	8.33	7.26	0.94%	0.95%	0.16	0
XSP	769.07	0	11-06 771.00	18	9.62	9.62	1.25%	1.52%	0.16	1
XSP	769.07	0	11-05 769.00	17	10.21	10.14	1.32%	1.34%	0.16	0
XSP	769.07	0	11-20 770.00	32	13.65	13.65	1.77%	1.93%	0.16	48
XSP	769.07	0	11-13 770.00	25	11.98	11.98	1.56%	1.71%	0.16	5
XSP	769.07	0	12-04 770.00	46	16.55	16.55	2.15%	2.32%	0.15	11
XSP	769.07	0	10-23 771.00	4	4.02	4.02	0.52%	0.78%	0.15	144
XSP	769.07	0	10-29 769.00	10	7.80	7.73	1.01%	1.02%	0.15	9
XSP	769.07	0	11-30 768.00	42	16.69	15.62	2.03%	2.08%	0.15	0
XSP	769.07	0	10-30 771.00	11	7.24	7.24	0.94%	1.20%	0.15	23
XSP	769.07	0	10-22 770.00	3	3.80	3.80	0.49%	0.62%	0.15	127
XSP	769.07	0	11-05 770.00	17	9.65	9.65	1.25%	1.39%	0.15	0
XSP	769.07	0	11-12 770.00	24	11.61	11.61	1.51%	1.66%	0.15	0
XSP	769.07	0	11-27 770.00	39	15.01	15.01	1.95%	2.11%	0.15	6
XSP	769.07	0	11-20 771.00	32	13.04	13.04	1.70%	1.98%	0.15	29
XSP	769.07	0	11-13 771.00	25	11.38	11.38	1.48%	1.76%	0.15	0
XSP	769.07	0	11-10 770.00	22	11.06	11.06	1.44%	1.58%	0.15	4
XSP	769.07	0	11-11 770.00	23	11.31	11.31	1.47%	1.62%	0.15	0
XSP	769.07	0	10-21 769.00	2	3.46	3.39	0.44%	0.44%	0.15	20
XSP	769.07	0	11-30 769.00	42	16.04	15.97	2.08%	2.12%	0.15	1
XSP	769.07	0	11-04 770.00	16	9.26	9.26	1.20%	1.34%	0.15	3
XSP	769.07	0	11-03 768.00	15	9.89	8.82	1.15%	1.16%	0.15	0
XSP	769.07	0	10-29 770.00	10	7.19	7.19	0.93%	1.07%	0.15	6
XSP	769.07	0	11-27 771.00	39	14.36	14.36	1.87%	2.16%	0.15	0
XSP	769.07	0	11-30 770.00	42	15.38	15.38	2.00%	2.16%	0.15	2
XSP	769.07	0	10-28 768.00	9	7.65	6.58	0.86%	0.86%	0.15	0
XSP	769.07	0	11-04 771.00	16	8.66	8.66	1.13%	1.39%	0.15	3
XSP	769.07	0	11-09 770.00	21	10.51	10.51	1.37%	1.51%	0.15	0
XSP	769.07	0	11-03 769.00	15	9.31	9.24	1.20%	1.22%	0.15	5
XSP	769.07	0	11-02 768.00	14	9.46	8.39	1.09%	1.10%	0.15	0
XSP	769.07	0	11-16 770.00	28	12.27	12.27	1.60%	1.74%	0.15	1
XSP	769.07	0	10-22 771.00	3	3.24	3.24	0.42%	0.68%	0.15	15
XSP	769.07	0	11-30 771.00	42	14.69	14.69	1.91%	2.20%	0.15	1
XSP	769.07	0	10-28 769.00	9	7.13	7.06	0.92%	0.93%	0.15	0
XSP	769.07	0	11-02 769.00	14	8.88	8.81	1.15%	1.16%	0.15	13
XSP	769.07	0	10-21 770.00	2	2.90	2.90	0.38%	0.50%	0.15	172
XSP	769.07	0	11-03 770.00	15	8.69	8.69	1.13%	1.27%	0.15	0
XSP	769.07	0	11-02 770.00	14	8.26	8.26	1.07%	1.21%	0.15	2
XSP	769.07	0	11-03 771.00	15	8.08	8.08	1.05%	1.32%	0.15	7
XSP	769.07	0	10-28 770.00	9	6.51	6.51	0.85%	0.98%	0.15	0
XSP	769.07	0	10-21 771.00	2	2.38	2.38	0.31%	0.56%	0.14	102
XSP	769.07	0	11-02 771.00	14	7.67	7.67	1.00%	1.26%	0.14	234
XSP	769.07	0	10-27 768.00	8	6.94	5.87	0.76%	0.77%	0.14	5
XSP	769.07	0	10-28 771.00	9	5.93	5.93	0.77%	1.03%	0.14	0
XSP	769.07	0	10-26 768.00	7	6.37	5.30	0.69%	0.69%	0.14	30
XSP	769.07	0	10-27 769.00	8	6.33	6.26	0.81%	0.82%	0.14	4
XSP	769.07	0	10-26 769.00	7	5.83	5.76	0.75%	0.75%	0.14	9
XSP	769.07	0	10-27 770.00	8	5.72	5.72	0.74%	0.87%	0.14	8
XSP	769.07	0	10-26 770.00	7	5.25	5.25	0.68%	0.81%	0.14	27
XSP	769.07	0	10-27 771.00	8	5.12	5.12	0.67%	0.92%	0.13	5
XSP	769.07	0	10-26 771.00	7	4.68	4.68	0.61%	0.86%	0.13	83
XSP	769.07	0	10-19 768.00	0	0.88	-0.19	-0.02%	-0.02%	0.12	3,390
XSP	769.07	0	10-19 769.00	0	0.07	-0.00	-0.00%	-0.00%	0.12	6,295