SPCH Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

8.88

Change

-0.45

Open

9.16

Previous

9.33

High

9.17

Low

8.50

Bid

-

Ask

-

Volume

26,517,665

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.991

Hist Vol

1.320

Opt Volume

12,089

Open Int

118,388

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCH 261030C00007500	1.10	1.80	1.86	1.38	0	5	W	7.50	SPCH 261030P00007500	0.00	0.10	0.05	0.00	0	276	W
SPCH 261030C00008000	0.85	1.05	1.02	0.90	233	33	W	8.00	SPCH 261030P00008000	0.00	0.10	0.05	0.02	54	881	W
SPCH 261030C00008500	0.55	0.60	0.55	0.48	571	70	W	8.50	SPCH 261030P00008500	0.10	0.20	0.15	0.10	540	650	W
SPCH 261030C00009000	0.20	0.30	0.26	0.19	794	713	W	9.00	SPCH 261030P00009000	0.30	0.40	0.33	0.31	297	897	W
SPCH 261030C00009500	0.10	0.15	0.12	0.06	679	1,296	W	9.50	SPCH 261030P00009500	0.50	0.80	0.77	0.68	97	979	W
SPCH 261030C00010000	0.00	0.05	0.06	0.01	415	1,437	W	10.00	SPCH 261030P00010000	1.05	1.40	1.26	1.13	17	1,150	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCH 261106C00007500	1.50	1.80	1.55	1.56	49	66	W	7.50	SPCH 261106P00007500	0.10	0.15	0.11	0.17	67	238	W
SPCH 261106C00008000	0.95	1.45	1.60	1.20	0	45	W	8.00	SPCH 261106P00008000	0.15	0.20	0.25	0.30	35	153	W
SPCH 261106C00008500	0.60	1.05	0.65	0.89	55	6	W	8.50	SPCH 261106P00008500	0.25	0.45	0.38	0.50	368	509	W
SPCH 261106C00009000	0.45	0.60	0.50	0.64	268	136	W	9.00	SPCH 261106P00009000	0.40	0.75	0.63	0.75	287	391	W
SPCH 261106C00009500	0.30	0.35	0.30	0.45	186	228	W	9.50	SPCH 261106P00009500	0.85	1.05	0.98	1.06	23	94	W
SPCH 261106C00010000	0.15	0.25	0.20	0.31	213	406	W	10.00	SPCH 261106P00010000	1.25	1.60	1.44	1.41	4	421	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCH 261113C00007500	1.50	1.75	1.50	1.76	1	0	W	7.50	SPCH 261113P00007500	0.05	0.30	0.26	0.33	64	53	W
—	—	—	—	—	—	—	—	8.00	SPCH 261113P00008000	0.30	0.45	0.33	0.50	31	79	W
SPCH 261113C00008500	0.70	1.25	0.90	1.16	2	52	W	8.50	SPCH 261113P00008500	0.30	0.70	0.58	0.72	26	555	W
SPCH 261113C00009000	0.50	0.95	0.70	0.92	24	133	W	9.00	SPCH 261113P00009000	0.55	0.90	0.92	0.98	42	274	W
SPCH 261113C00009500	0.35	0.50	0.40	0.72	27	46	W	9.50	SPCH 261113P00009500	0.90	1.40	1.15	1.28	28	190	W
SPCH 261113C00010000	0.35	0.40	0.35	0.56	17	358	W	10.00	SPCH 261113P00010000	1.20	1.80	1.58	1.61	2	287	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.50	SPCH 261120P00007500	0.10	0.40	0.30	0.47	3	9	S
SPCH 261120C00008000	1.25	1.65	1.20	1.65	4	45	S	8.00	SPCH 261120P00008000	0.35	0.55	0.54	0.65	157	864	S
SPCH 261120C00008500	0.90	1.35	1.00	1.38	6	4	S	8.50	SPCH 261120P00008500	0.65	0.70	0.74	0.88	18	90	S
SPCH 261120C00009000	0.80	0.90	0.78	1.15	314	364	S	9.00	SPCH 261120P00009000	0.90	1.00	0.98	1.14	272	1,042	S
SPCH 261120C00009500	0.40	0.80	0.62	0.95	36	136	S	9.50	SPCH 261120P00009500	1.15	1.60	1.00	1.43	0	35	S
SPCH 261120C00010000	0.40	0.55	0.49	0.78	634	687	S	10.00	SPCH 261120P00010000	1.20	1.90	1.68	1.76	10	594	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCH 261127C00007500	1.45	2.10	2.20	2.13	0	1	W	7.50	SPCH 261127P00007500	0.30	0.45	0.41	0.57	10	25	W
SPCH 261127C00008000	1.15	1.55	2.00	1.84	0	5	W	8.00	SPCH 261127P00008000	0.50	0.65	0.60	0.77	16	169	W
SPCH 261127C00008500	1.05	1.50	1.09	1.58	14	6	W	8.50	SPCH 261127P00008500	0.70	0.80	0.85	1.00	91	119	W
SPCH 261127C00009000	0.60	1.05	0.80	1.35	8	85	W	9.00	SPCH 261127P00009000	0.95	1.15	1.20	1.26	6	247	W
SPCH 261127C00009500	0.50	0.90	0.69	1.15	2	13	W	9.50	SPCH 261127P00009500	1.25	1.70	1.40	1.54	0	172	W
SPCH 261127C00010000	0.45	0.65	0.51	0.98	15	36	W	10.00	SPCH 261127P00010000	1.60	2.05	1.02	1.86	0	233	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	7.50	SPCH 261204P00007500	0.40	0.55	0.50	0.65	34	0	W
SPCH 261204C00008000	1.20	1.65	1.78	2.03	0	1	W	8.00	SPCH 261204P00008000	0.45	0.75	0.67	0.85	119	56	W
SPCH 261204C00008500	1.05	1.35	1.20	1.78	10	5	W	8.50	SPCH 261204P00008500	0.75	1.10	0.95	1.08	41	0	W
SPCH 261204C00009000	0.90	1.25	0.95	1.55	1	12	W	9.00	SPCH 261204P00009000	0.90	1.40	1.28	1.34	3	403	W
SPCH 261204C00009500	0.65	1.10	0.77	1.35	2	6	W	9.50	SPCH 261204P00009500	1.35	1.70	1.52	1.62	6	35	W
SPCH 261204C00010000	0.45	0.85	0.95	1.17	0	72	W	10.00	SPCH 261204P00010000	1.70	2.20	1.97	1.92	1	26	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCH 261218C00006000	2.45	3.50	3.20	3.61	0	346	S	6.00	SPCH 261218P00006000	0.10	0.40	0.25	0.31	0	473	S
SPCH 261218C00007000	1.95	2.70	2.25	2.95	61	287	S	7.00	SPCH 261218P00007000	0.35	0.60	0.52	0.58	16	384	S
SPCH 261218C00008000	1.60	1.75	1.69	2.40	29	689	S	8.00	SPCH 261218P00008000	0.65	0.95	0.90	0.95	67	381	S
SPCH 261218C00009000	1.05	1.35	1.20	1.93	826	928	S	9.00	SPCH 261218P00009000	1.25	1.50	1.44	1.42	23	483	S
SPCH 261218C00010000	0.65	1.20	0.80	1.55	127	945	S	10.00	SPCH 261218P00010000	1.90	2.45	2.05	1.97	1	565	S
SPCH 261218C00011000	0.50	0.65	0.54	1.25	73	545	S	11.00	SPCH 261218P00011000	2.40	3.20	2.71	2.59	0	356	S

Below are few quick-links for most popular options chains: