Quote for SPX (S&P 500 INDEX)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Aug 20 '27 7,800.00 | 626.65 | 624.88 | 8.01% | 10 | 0.18 |
| Jul 16 '27 7,800.00 | 572.30 | 570.53 | 7.31% | 9 | 0.18 |
| Sep 17 '27 7,800.00 | 666.29 | 664.52 | 8.52% | 11 | 0.18 |
| Jun 17 '27 7,800.00 | 526.95 | 525.18 | 6.73% | 8 | 0.18 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 20 '30 7,800.00 | Dec 20 '30 7,800.00 | 2,546.46 | 1.77 |
| Dec 21 '29 7,800.00 | Dec 21 '29 7,800.00 | 2,204.04 | 1.77 |
| Dec 15 '28 7,800.00 | Dec 15 '28 7,800.00 | 1,759.40 | 1.77 |
| Jan 21 '28 7,800.00 | Jan 21 '28 7,800.00 | 1,273.77 | 1.77 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 7,805.00 | Oct 16 '26 7,800.00 | 4.25 | 5.00 |
| Oct 16 '26 7,815.00 | Oct 16 '26 7,810.00 | 4.20 | 5.00 |
| Oct 16 '26 7,810.00 | Oct 16 '26 7,805.00 | 4.00 | 5.00 |
| Oct 16 '26 7,810.00 | Oct 16 '26 7,800.00 | 6.40 | 10.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 7,790.00 | Oct 16 '26 7,815.00 | 15.70 | 25.00 |
| Oct 16 '26 7,790.00 | Oct 16 '26 7,810.00 | 13.15 | 20.00 |
| Oct 16 '26 7,795.00 | Oct 16 '26 7,815.00 | 12.75 | 20.00 |
| Oct 16 '26 7,795.00 | Oct 16 '26 7,810.00 | 10.20 | 15.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 7,795.00 | Oct 16 '26 7,790.00 | -1.20 | 5.00 |
| Oct 16 '26 7,800.00 | Oct 16 '26 7,795.00 | -1.15 | 5.00 |
| Oct 16 '26 7,805.00 | Oct 16 '26 7,800.00 | -1.10 | 5.00 |
| Oct 16 '26 7,810.00 | Oct 16 '26 7,800.00 | -3.80 | 10.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 7,790.00 | Oct 16 '26 7,815.00 | -9.10 | 25.00 |
| Oct 16 '26 7,795.00 | Oct 16 '26 7,815.00 | -7.05 | 20.00 |
| Oct 16 '26 7,790.00 | Oct 16 '26 7,810.00 | -6.80 | 20.00 |
| Oct 16 '26 7,800.00 | Oct 16 '26 7,815.00 | -4.95 | 15.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Aug 20 '27 7,800.00 | Dec 20 '30 7,800.00 | -1,268.35 | 40 |
| Aug 20 '27 7,800.00 | Dec 15 '28 7,800.00 | -594.75 | 16 |
| Aug 20 '27 7,800.00 | Dec 21 '29 7,800.00 | -969.35 | 28 |
| Jul 16 '27 7,800.00 | Dec 21 '29 7,800.00 | -1,023.70 | 29 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 7,800.00 | Oct 19 '26 7,800.00 | -3.95 | 0 |
| Oct 16 '26 7,795.00 | Oct 19 '26 7,795.00 | -4.05 | 0 |
| Oct 16 '26 7,790.00 | Oct 19 '26 7,790.00 | -4.10 | 0 |
| Oct 16 '26 7,805.00 | Oct 19 '26 7,805.00 | -4.00 | 0 |