XSP option chain

Strikes around the forward, as they were quoted at the close

Data as of 6 November 2026 (end of day)

2026-11-09(3 days)ATM 16.98%±11.39skew +4.35

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
46	9	$11.38	$11.65	—	$730.00	19.79%	$1.73	$1.76	148	1,645
30	0	$10.58	$10.85	—	$731.00	19.54%	$1.92	$1.95	110	228
54	8	$9.78	$10.04	—	$732.00	19.30%	$2.13	$2.16	32	254
45	185	$9.02	$9.28	—	$733.00	19.03%	$2.35	$2.39	247	230
36	1	$8.34	$8.51	—	$734.00	18.74%	$2.60	$2.63	45	174
118	30	$7.63	$7.77	—	$735.00	18.45%	$2.86	$2.90	203	639
72	9	$6.81	$7.10	—	$736.00	18.21%	$3.16	$3.21	98	189
113	23	$6.24	$6.43	—	$737.00	17.91%	$3.48	$3.53	48	297
174	15	$5.59	$5.77	—	$738.00	17.64%	$3.84	$3.88	69	351
310	36	$4.97	$5.13	—	$739.00	17.37%	$4.22	$4.27	58	371
701	83	$4.43	$4.46	16.95%	$740.00	—	$4.56	$4.69	199	421
355	32	$3.87	$3.92	16.66%	$741.00	—	$4.99	$5.16	57	357
375	9	$3.37	$3.41	16.40%	$742.00	—	$5.46	$5.76	132	251
314	10	$2.90	$2.94	16.13%	$743.00	—	$6.00	$6.24	145	147
278	19	$2.48	$2.52	15.91%	$744.00	—	$6.58	$6.86	463	83
831	122	$2.09	$2.13	15.65%	$745.00	—	$7.20	$7.44	578	128
250	20	$1.75	$1.78	15.42%	$746.00	—	$7.84	$8.08	106	84
313	16	$1.44	$1.48	15.20%	$747.00	—	$8.55	$8.81	276	38
314	37	$1.19	$1.21	15.01%	$748.00	—	$9.28	$9.54	290	46
192	38	$0.95	$0.97	14.75%	$749.00	—	$10.03	$10.32	49	33
600	96	$0.76	$0.78	14.59%	$750.00	—	$10.85	$11.12	228	312

Forward $739.82. The 25-delta put carries +4.35 volatility points over the 25-delta call.

2026-11-10(4 days)ATM 20.27%±15.70skew +5.00

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
3	2	$12.95	$13.21	—	$730.00	22.93%	$3.14	$3.17	159	171
0	1	$12.18	$12.42	—	$731.00	22.60%	$3.31	$3.42	17	21
3	0	$11.44	$11.68	—	$732.00	22.32%	$3.54	$3.67	22	81
1	0	$10.69	$10.95	—	$733.00	22.19%	$3.88	$3.93	14	83
1	0	$10.01	$10.15	—	$734.00	21.94%	$4.17	$4.21	68	97
11	17	$9.27	$9.53	—	$735.00	21.67%	$4.47	$4.51	83	185
30	3	$8.60	$8.86	—	$736.00	21.46%	$4.81	$4.84	23	55
19	11	$7.95	$8.20	—	$737.00	21.22%	$5.16	$5.19	35	184
14	12	$7.34	$7.56	—	$738.00	20.98%	$5.53	$5.56	52	122
25	0	$6.73	$6.93	—	$739.00	20.72%	$5.91	$5.96	57	75
122	29	$6.23	$6.26	20.31%	$740.00	—	$6.19	$6.41	100	151
94	11	$5.66	$5.71	20.05%	$741.00	—	$6.65	$6.84	22	12
194	10	$5.14	$5.18	19.83%	$742.00	—	$7.10	$7.34	64	47
62	18	$4.64	$4.69	19.61%	$743.00	—	$7.61	$7.86	39	25
24	11	$4.17	$4.21	19.37%	$744.00	—	$8.14	$8.36	54	23
91	13	$3.72	$3.77	19.14%	$745.00	—	$8.70	$9.03	43	52
45	9	$3.31	$3.35	18.91%	$746.00	—	$9.28	$9.51	35	1
25	11	$2.92	$2.96	18.68%	$747.00	—	$9.89	$10.13	47	186
24	17	$2.56	$2.60	18.44%	$748.00	—	$10.52	$10.87	115	13
19	16	$2.23	$2.26	18.20%	$749.00	—	$11.20	$11.52	43	3
177	84	$1.92	$1.95	17.94%	$750.00	—	$11.88	$12.21	65	31

Forward $739.94. The 25-delta put carries +5.00 volatility points over the 25-delta call.

2026-11-11(5 days)ATM 21.18%±18.35skew +4.76

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
5	0	$13.90	$14.19	—	$730.00	23.65%	$4.02	$4.17	36	41
—	—	—	—	—	$731.00	23.38%	$4.26	$4.41	14	7
—	—	—	—	—	$732.00	23.15%	$4.54	$4.67	32	3
—	—	—	—	—	$733.00	23.04%	$4.91	$4.95	23	27
20	0	$11.01	$11.20	—	$734.00	22.79%	$5.20	$5.25	25	4
1	2	$10.30	$10.58	—	$735.00	22.53%	$5.51	$5.56	64	43
9	2	$9.65	$9.87	—	$736.00	22.31%	$5.85	$5.90	28	35
6	1	$9.02	$9.21	—	$737.00	22.09%	$6.21	$6.26	19	40
4	4	$8.43	$8.56	—	$738.00	21.85%	$6.58	$6.63	24	44
15	1	$7.81	$7.97	—	$739.00	21.63%	$6.98	$7.03	28	90
43	20	$7.27	$7.33	21.23%	$740.00	—	$7.25	$7.47	54	26
24	2	$6.72	$6.77	21.02%	$741.00	—	$7.70	$7.90	26	45
44	18	$6.19	$6.22	20.79%	$742.00	—	$8.13	$8.39	25	13
28	4	$5.66	$5.71	20.55%	$743.00	—	$8.60	$8.88	29	37
16	9	$5.17	$5.21	20.31%	$744.00	—	$9.10	$9.38	33	14
82	27	$4.70	$4.74	20.08%	$745.00	—	$9.64	$9.91	990	18
10	4	$4.25	$4.30	19.85%	$746.00	—	$10.20	$10.46	29	2
15	22	$3.83	$3.87	19.61%	$747.00	—	$10.65	$11.26	35	2
20	8	$3.44	$3.47	19.38%	$748.00	—	$11.24	$11.87	35	0
19	12	$3.07	$3.09	19.14%	$749.00	—	$11.78	$12.49	53	11
38	51	$2.72	$2.74	18.90%	$750.00	—	$12.37	$13.13	234	11

Forward $739.94. The 25-delta put carries +4.76 volatility points over the 25-delta call.

2026-11-12(6 days)ATM 21.70%±20.59skew +4.58

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
31	16	$14.71	$15.04	—	$730.00	24.06%	$4.83	$5.02	116	34
6	0	$13.96	$14.30	—	$731.00	23.82%	$5.09	$5.28	35	6
6	0	$13.29	$13.52	—	$732.00	23.60%	$5.36	$5.57	25	16
1	0	$12.53	$12.86	—	$733.00	23.43%	$5.75	$5.81	17	9
—	—	—	—	—	$734.00	23.21%	$6.06	$6.12	24	35
0	12	$11.23	$11.45	—	$735.00	23.00%	$6.39	$6.45	95	29
10	4	$10.51	$10.83	—	$736.00	22.76%	$6.73	$6.78	73	18
2	16	$9.88	$10.17	—	$737.00	22.55%	$7.10	$7.14	20	28
7	11	$9.33	$9.47	—	$738.00	22.31%	$7.46	$7.52	41	16
28	11	$8.75	$8.86	—	$739.00	22.09%	$7.86	$7.91	47	27
32	26	$8.18	$8.23	21.76%	$740.00	—	$8.13	$8.38	1,333	70
32	10	$7.62	$7.66	21.54%	$741.00	—	$8.56	$8.81	59	38
23	1	$7.07	$7.11	21.32%	$742.00	—	$9.00	$9.26	48	21
14	4	$6.54	$6.59	21.10%	$743.00	—	$9.43	$9.78	30	12
32	5	$6.03	$6.08	20.87%	$744.00	—	$9.90	$10.26	44	11
33	14	$5.55	$5.59	20.65%	$745.00	—	$10.42	$10.77	79	13
14	14	$5.08	$5.13	20.42%	$746.00	—	$10.94	$11.31	94	33
6	317	$4.64	$4.68	20.19%	$747.00	—	$11.37	$12.00	39	4
27	14	$4.22	$4.25	19.96%	$748.00	—	$11.86	$12.67	37	1
5	5	$3.82	$3.85	19.73%	$749.00	—	$12.45	$13.28	55	3
33	37	$3.44	$3.47	19.49%	$750.00	—	$13.07	$13.92	94	18

Forward $739.95. The 25-delta put carries +4.58 volatility points over the 25-delta call.

2026-11-13(7 days)ATM 22.02%±22.57skew +4.48

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
71	24	$15.56	$15.90	—	$730.00	24.28%	$5.54	$5.70	455	270
0	5	$14.85	$15.17	—	$731.00	24.05%	$5.81	$5.97	252	79
4	9	$14.13	$14.41	—	$732.00	23.86%	$6.07	$6.30	424	172
3	7	$13.50	$13.74	—	$733.00	23.70%	$6.47	$6.54	86	39
12	2	$12.74	$13.02	—	$734.00	23.47%	$6.78	$6.85	49	84
23	20	$12.14	$12.38	—	$735.00	23.26%	$7.11	$7.18	248	140
1	3	$11.40	$11.72	—	$736.00	23.04%	$7.45	$7.52	938	74
9	7	$10.75	$11.07	—	$737.00	22.82%	$7.81	$7.87	120	61
30	37	$10.15	$10.41	—	$738.00	22.58%	$8.17	$8.24	517	54
61	10	$9.54	$9.82	—	$739.00	22.36%	$8.56	$8.63	75	82
79	78	$9.05	$9.12	—	$740.00	22.13%	$8.88	$9.11	1,009	158
49	10	$8.47	$8.53	21.89%	$741.00	—	$9.26	$9.50	115	36
48	38	$7.91	$7.97	21.66%	$742.00	—	$9.70	$9.97	123	35
42	18	$7.37	$7.43	21.44%	$743.00	—	$9.89	$10.53	234	53
7	16	$6.85	$6.91	21.22%	$744.00	—	$10.36	$11.01	86	21
75	55	$6.34	$6.40	20.98%	$745.00	—	$11.01	$11.52	356	43
34	27	$5.85	$5.91	20.74%	$746.00	—	$11.33	$12.13	105	14
73	9	$5.38	$5.44	20.50%	$747.00	—	$12.06	$12.70	157	7
44	20	$4.95	$4.99	20.29%	$748.00	—	$12.59	$13.14	142	48
31	24	$4.52	$4.56	20.04%	$749.00	—	$12.97	$13.69	81	12
237	104	$4.11	$4.15	19.79%	$750.00	—	$13.56	$14.32	340	45

Forward $740.09. The 25-delta put carries +4.48 volatility points over the 25-delta call.

2026-11-16(10 days)ATM 19.98%±24.47skew +4.12

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	1	$16.29	$16.71	—	$730.00	22.08%	$6.29	$6.55	43	8
—	—	—	—	—	$731.00	21.88%	$6.56	$6.83	4	4
1	0	$14.85	$15.27	—	$732.00	21.66%	$6.84	$7.11	182	4
1	5	$14.15	$14.49	—	$733.00	21.47%	$7.15	$7.41	129	12
1	1	$13.49	$13.84	—	$734.00	21.24%	$7.46	$7.70	18	14
2	4	$12.80	$13.19	—	$735.00	21.07%	$7.76	$8.08	771	26
13	0	$12.13	$12.53	—	$736.00	20.85%	$8.08	$8.42	24	41
0	2	$11.50	$11.88	—	$737.00	20.67%	$8.42	$8.80	33	0
3	1	$10.91	$11.21	—	$738.00	20.50%	$8.79	$9.20	38	14
54	2	$10.28	$10.60	—	$739.00	20.30%	$9.17	$9.59	66	1
12	17	$9.69	$9.98	—	$740.00	20.08%	$9.53	$10.01	298	28
5	10	$9.10	$9.38	19.86%	$741.00	—	$9.94	$10.43	28	9
2	2	$8.53	$8.82	19.66%	$742.00	—	$10.37	$10.84	26	6
11	5	$8.05	$8.27	19.53%	$743.00	—	$10.78	$11.27	26	6
3	2	$7.51	$7.71	19.30%	$744.00	—	$11.08	$11.83	52	37
22	27	$6.93	$7.19	19.03%	$745.00	—	$11.65	$12.32	53	8
5	2	$6.43	$6.69	18.82%	$746.00	—	$12.02	$12.83	32	42
11	14	$5.95	$6.20	18.60%	$747.00	—	$12.53	$13.35	54	0
1	13	$5.55	$5.70	18.42%	$748.00	—	$13.06	$13.90	47	4
0	6	$5.05	$5.26	18.16%	$749.00	—	$13.61	$14.46	50	39
5	35	$4.64	$4.83	17.96%	$750.00	—	$14.31	$15.00	434	35

Forward $740.07. The 25-delta put carries +4.12 volatility points over the 25-delta call.

2026-11-17(11 days)ATM 20.25%±26.01

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	2	$16.96	$17.38	—	$730.00	22.38%	$6.89	$7.17	42	60
—	—	—	—	—	$731.00	22.17%	$7.18	$7.43	8	0
—	—	—	—	—	$732.00	21.97%	$7.46	$7.73	8	7
0	1	$14.83	$15.24	—	$733.00	21.73%	$7.78	$7.97	26	1
—	—	—	—	—	$734.00	21.48%	$8.05	$8.28	22	4
2	3	$13.47	$13.81	—	$735.00	21.29%	$8.34	$8.65	86	11
—	—	—	—	—	$736.00	21.08%	$8.67	$8.98	20	6
20	1	$12.19	$12.52	—	$737.00	20.95%	$9.02	$9.41	7	1
—	—	—	—	—	$738.00	20.78%	$9.38	$9.81	6	1
0	59	$10.97	$11.25	—	$739.00	20.54%	$9.75	$10.16	20	9
2	12	$10.35	$10.62	—	$740.00	20.36%	$10.15	$10.57	73	11
52	2	$9.76	$10.03	20.16%	$741.00	—	$10.55	$10.98	15	11
1	1	$9.18	$9.44	19.94%	$742.00	—	$10.96	$11.40	16	3
1	2	$8.59	$8.89	19.71%	$743.00	—	$11.39	$11.84	133	1
6	3	$8.06	$8.33	19.50%	$744.00	—	$11.83	$12.31	4	1
3	41	$7.54	$7.81	19.31%	$745.00	—	$12.29	$12.78	159	4
2	1	$7.01	$7.29	19.08%	$746.00	—	$12.74	$13.29	9	5
—	—	—	—	—	$747.00	—	$13.25	$13.79	15	0
89	2	$6.12	$6.23	18.65%	$748.00	—	$13.75	$14.31	4	0
1	12	$5.59	$5.84	18.44%	$749.00	—	$14.29	$14.86	80	0
11	25	$5.14	$5.35	18.17%	$750.00	—	$14.84	$15.42	64	19

Forward $740.13. Not enough surviving quotes on both wings to measure the skew here.

2026-11-18(12 days)ATM 20.62%±27.68

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	2	$17.76	$18.04	—	$730.00	22.81%	$7.57	$7.84	31	9
0	1	$16.98	$17.31	—	$731.00	22.61%	$7.85	$8.12	45	0
—	—	—	—	—	$732.00	22.41%	$8.13	$8.42	21	0
—	—	—	—	—	$733.00	22.20%	$8.43	$8.72	18	15
0	2	$14.89	$15.22	—	$734.00	22.00%	$8.73	$9.05	53	3
0	3	$14.27	$14.56	—	$735.00	21.76%	$9.01	$9.38	34	7
—	—	—	—	—	$736.00	21.56%	$9.34	$9.72	26	0
—	—	—	—	—	$737.00	21.40%	$9.66	$10.14	4	2
1	1	$12.34	$12.56	—	$738.00	21.21%	$10.04	$10.50	109	0
0	1	$11.66	$11.96	—	$739.00	20.98%	$10.41	$10.85	46	2
1	16	$11.04	$11.35	—	$740.00	20.78%	$10.80	$11.24	40	1
1	4	$10.45	$10.73	20.56%	$741.00	—	$11.20	$11.65	68	0
—	—	—	—	—	$742.00	—	$11.62	$12.08	8	2
0	1	$9.31	$9.59	20.16%	$743.00	—	$12.00	$12.52	50	3
0	5	$8.75	$9.03	19.94%	$744.00	—	—	—	—	—
4	9	$8.27	$8.47	19.77%	$745.00	—	$12.88	$13.44	724	4
0	5	$7.70	$7.98	19.55%	$746.00	—	$13.34	$14.01	53	0
2	2	$7.21	$7.47	19.35%	$747.00	—	$13.83	$14.46	17	0
0	11	$6.71	$6.96	19.11%	$748.00	—	$14.33	$14.94	46	0
—	—	—	—	—	$749.00	—	$14.85	$15.48	42	0
5	19	$5.86	$6.01	18.75%	$750.00	—	$15.40	$16.03	371	5

Forward $740.18. Not enough surviving quotes on both wings to measure the skew here.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.