XSP Options Chain

Name: XSP Options Chain
Creator: Obelion

XSP $767.68 · Updated Oct 26, 4:00 PM ET

XSP is at $767.68. The nearest expiration, Oct 27, 2026 (1 day out), lists 273 strikes, with 19,077 calls and 10,893 puts traded in the latest session. At-the-money implied volatility is 11.9%. The at-the-money straddle prices a move of about $3.79 (0.5%) by expiration.

EXPIRATION

ATM IV

14.8%

768 strike

EXPECTED MOVE

$14.24

ATM straddle

MAX PAIN

$773.00

+0.7%

PUT/CALL VOLUME

9.80

1,519 / 155

NOV 4, 2026 CHAIN

CALLS										PUTS
Bid	Ask	Last	Vol	OI	IV	Delta	Gamma	Theta	Strike	Theta	Gamma	Delta	IV	OI	Vol	Last	Ask	Bid
17.99	18.48	0.00			17.6%	0.775	0.0142	-0.351	753	-0.353	0.0142	-0.225	17.4%	13	2	2.60	2.83	2.76
17.17	17.58	23.70		1	17.4%	0.763	0.0148	-0.359	754	-0.360	0.0148	-0.237	17.2%	181	14	2.92	3.01	2.90
16.38	16.77	14.59		8	17.2%	0.750	0.0154	-0.366	755	-0.368	0.0154	-0.251	17.0%	157	21	3.21	3.19	3.11
15.58	16.01	16.25	1	9	17.0%	0.736	0.0160	-0.373	756	-0.375	0.0160	-0.264	16.9%	43	7	3.23	3.39	3.30
14.80	15.21	15.53		39	16.7%	0.721	0.0166	-0.380	757	-0.382	0.0166	-0.279	16.7%	9	3	3.57	3.60	3.51
14.03	14.43	15.35	3	6	16.6%	0.706	0.0172	-0.387	758	-0.388	0.0172	-0.294	16.5%	227	3	4.06	3.82	3.73
13.27	13.66	13.19		39	16.5%	0.690	0.0178	-0.392	759	-0.393	0.0178	-0.310	16.3%	19	3	3.84	4.06	3.94
12.54	12.92	12.30	3	11	16.4%	0.674	0.0184	-0.397	760	-0.398	0.0184	-0.326	16.2%	695	11	4.16	4.29	4.23
11.81	12.10	12.43	1	1	15.9%	0.656	0.0190	-0.402	761	-0.403	0.0190	-0.344	16.0%	44	5	3.84	4.55	4.49
11.10	11.37	9.82		1	15.8%	0.638	0.0196	-0.405	762	-0.406	0.0196	-0.361	15.8%	509	32	4.78	4.88	4.76
10.41	10.66	10.80	5	23	15.6%	0.620	0.0201	-0.408	763	-0.408	0.0201	-0.380	15.6%	35	37	4.96	5.17	5.06
9.74	9.97	8.79		33	15.4%	0.601	0.0206	-0.409	764	-0.410	0.0206	-0.400	15.4%	21		9.84	5.48	5.37
9.10	9.27	7.64		9	15.3%	0.581	0.0211	-0.410	765	-0.410	0.0211	-0.419	15.3%	63	38	5.85	5.82	5.71
8.48	8.67	8.50	1	2	15.0%	0.560	0.0216	-0.409	766	-0.410	0.0216	-0.440	15.1%	7	6	5.21	6.20	6.07
7.86	8.02	6.58		3	15.0%	0.539	0.0220	-0.407	767	-0.408	0.0220	-0.461	14.9%	25	25	6.48	6.54	6.44
7.26	7.42	7.60	7	6	14.8%	0.517	0.0223	-0.405	768	-0.405	0.0223	-0.483	14.7%	29	4	5.88	6.97	6.83
6.69	6.80	7.02	4	4	14.7%	0.494	0.0226	-0.400	769	-0.400	0.0226	-0.506	14.5%	16	19	7.15	7.40	7.26
6.13	6.28	7.17	9	80	14.5%	0.471	0.0228	-0.395	770	-0.395	0.0228	-0.529	14.4%	139	17	7.83	7.89	7.71
5.62	5.73	5.93	4	10	14.3%	0.448	0.0229	-0.388	771	-0.387	0.0229	-0.552	14.3%	19	7	8.04	8.37	8.12
5.11	5.22	5.35	8	9	14.1%	0.425	0.0230	-0.380	772	-0.379	0.0230	-0.576	14.0%	1,904	446	8.82	8.87	8.60
4.63	4.74	4.41	1	17	14.0%	0.401	0.0229	-0.370	773	-0.369	0.0229	-0.599	13.9%	1,151	364	9.29	9.41	9.11
4.20	4.30	3.77	2	9	13.8%	0.377	0.0227	-0.359	774	-0.358	0.0227	-0.623	13.7%	28	67	9.47	9.98	9.65
3.78	3.88	4.10	15	52	13.7%	0.353	0.0225	-0.347	775	-0.346	0.0225	-0.647	13.5%	131	49	10.36	10.57	10.15
3.39	3.48	3.63	5	222	13.5%	0.330	0.0221	-0.334	776	-0.333	0.0221	-0.671	13.4%	19	15	11.07	11.18	10.76
3.02	3.11	2.64		10	13.4%	0.306	0.0217	-0.320	777	-0.319	0.0217	-0.694	13.2%	6	1	11.86	11.83	11.36
2.68	2.79	2.83	5	10	13.3%	0.283	0.0211	-0.305	778	-0.303	0.0211	-0.717	12.9%	21		16.87	12.50	12.01
2.37	2.45	4.37		3	13.1%	0.261	0.0204	-0.289	779	-0.287	0.0204	-0.739	12.8%	23		15.61	13.18	12.69
2.09	2.16	2.17	10	90	13.0%	0.239	0.0197	-0.272	780	-0.271	0.0197	-0.761	12.8%	13	13	13.36	13.95	13.47
1.81	1.89	1.92	10	7	12.9%	0.218	0.0189	-0.255	781	-0.254	0.0189	-0.782	12.5%	26		18.06	14.66	14.17
1.61	1.65	2.35		6	12.8%	0.198	0.0180	-0.238	782	-0.236	0.0180	-0.802	12.4%	3	2	14.56	15.43	14.93
1.40	1.43	1.61	4	39	12.7%	0.178	0.0170	-0.221	783	-0.219	0.0170	-0.822	12.2%			0.00	16.26	15.66

Open XSP in Obelion Terminal

How this is calculated: Options Chain methodology

EXPIRATION

NOV 4, 2026 CHAIN

OPTIONS CHAIN FOR OTHER TICKERS