Quote for SPX (S&P 500 INDEX)

Data as of

Last
7,743.98
Change
+21.38
Open
7,735.56
Previous
7,722.60
High
7,758.43
Low
7,718.37
Bid
-
Ask
-
Volume
0
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.135
Hist Vol
0.125
Opt Volume
3,883,032
Open Int
23,909,016

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.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Oct 16 '26 7,790.00Oct 16 '26 7,815.00-9.1025.00
Oct 16 '26 7,795.00Oct 16 '26 7,815.00-7.0520.00
Oct 16 '26 7,790.00Oct 16 '26 7,810.00-6.8020.00
Oct 16 '26 7,800.00Oct 16 '26 7,815.00-4.9515.00
Oct 16 '26 7,790.00Oct 16 '26 7,805.00-4.5015.00
Oct 16 '26 7,795.00Oct 16 '26 7,810.00-4.7515.00
Oct 16 '26 7,790.00Oct 16 '26 7,800.00-2.1010.00
Oct 16 '26 7,795.00Oct 16 '26 7,805.00-2.4510.00
Oct 16 '26 7,800.00Oct 16 '26 7,810.00-2.6510.00
Oct 16 '26 7,795.00Oct 16 '26 7,800.00-0.055.00
Oct 16 '26 7,800.00Oct 16 '26 7,805.00-0.355.00
Oct 16 '26 7,790.00Oct 16 '26 7,795.00-0.205.00
Nov 20 '26 7,790.00Nov 20 '26 7,815.00-8.3025.00
Nov 20 '26 7,790.00Nov 20 '26 7,810.00-6.1320.00
Oct 13 '26 7,790.00Oct 13 '26 7,815.00-11.2525.00
Oct 16 '26 7,790.00Oct 16 '26 7,815.00-11.0025.00
Oct 16 '26 7,790.00Oct 16 '26 7,815.00-11.0025.00
Oct 21 '26 7,790.00Oct 21 '26 7,815.00-10.6025.00
Oct 19 '26 7,790.00Oct 19 '26 7,815.00-10.8025.00
Oct 15 '26 7,790.00Oct 15 '26 7,815.00-11.1525.00
Nov 20 '26 7,795.00Nov 20 '26 7,815.00-6.6820.00
Oct 20 '26 7,790.00Oct 20 '26 7,815.00-10.7525.00
Dec 18 '26 7,790.00Dec 18 '26 7,815.00-8.1525.00
Oct 12 '26 7,790.00Oct 12 '26 7,815.00-11.5525.00
Oct 16 '26 7,790.00Oct 16 '26 7,810.00-8.5020.00
Nov 20 '26 7,800.00Nov 20 '26 7,815.00-4.4815.00
Nov 20 '26 7,790.00Nov 20 '26 7,805.00-4.4015.00
Nov 20 '26 7,795.00Nov 20 '26 7,810.00-4.5115.00
Oct 16 '26 7,795.00Oct 16 '26 7,815.00-8.9020.00
Nov 20 '26 7,790.00Nov 20 '26 7,815.00-9.6025.00
Jan 15 '27 7,790.00Jan 15 '27 7,815.00-7.9025.00
Oct 16 '26 7,795.00Oct 16 '26 7,815.00-8.9520.00
Dec 18 '26 7,790.00Dec 18 '26 7,810.00-6.2520.00
Dec 18 '26 7,795.00Dec 18 '26 7,815.00-6.3520.00
Oct 21 '26 7,795.00Oct 21 '26 7,815.00-8.6020.00
Oct 21 '26 7,790.00Oct 21 '26 7,810.00-8.3520.00
Nov 30 '26 7,790.00Nov 30 '26 7,815.00-9.4025.00
Oct 13 '26 7,795.00Oct 13 '26 7,815.00-9.3020.00
Oct 12 '26 7,790.00Oct 12 '26 7,810.00-8.9020.00
Oct 13 '26 7,790.00Oct 13 '26 7,810.00-8.8520.00