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
show all panelsmore…| 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 |
| May 21 '27 7,800.00 | 485.50 | 483.73 | 6.20% | 7 | 0.18 |
| Oct 15 '27 7,800.00 | 707.25 | 705.48 | 9.04% | 12 | 0.17 |
| Apr 16 '27 7,800.00 | 427.12 | 425.35 | 5.45% | 6 | 0.17 |
| Dec 17 '27 7,800.00 | 790.80 | 789.03 | 10.11% | 14 | 0.17 |
| Mar 19 '27 7,800.00 | 378.90 | 377.13 | 4.83% | 5 | 0.17 |
| Feb 19 '27 7,800.00 | 332.05 | 330.28 | 4.23% | 4 | 0.16 |
| Jan 21 '28 7,800.00 | 838.89 | 837.12 | 10.73% | 15 | 0.16 |
| Feb 19 '27 7,800.00 | 331.15 | 329.38 | 4.22% | 4 | 0.16 |
| Jan 15 '27 7,790.00 | 277.10 | 265.33 | 3.40% | 3 | 0.16 |
| Jan 15 '27 7,790.00 | 276.30 | 264.53 | 3.39% | 3 | 0.16 |
| Jan 15 '27 7,800.00 | 270.65 | 268.88 | 3.45% | 3 | 0.16 |
| Jan 15 '27 7,795.00 | 273.05 | 266.28 | 3.41% | 3 | 0.16 |
| Jan 15 '27 7,800.00 | 269.63 | 267.86 | 3.43% | 3 | 0.16 |
| Jan 15 '27 7,810.00 | 264.25 | 264.25 | 3.39% | 3 | 0.16 |
| Jan 15 '27 7,805.00 | 266.65 | 266.65 | 3.42% | 3 | 0.16 |
| Jan 15 '27 7,810.00 | 263.50 | 263.50 | 3.38% | 3 | 0.16 |
| Jan 15 '27 7,815.00 | 260.30 | 260.30 | 3.34% | 3 | 0.16 |
| Dec 18 '26 7,790.00 | 222.25 | 210.48 | 2.70% | 2 | 0.15 |
| Dec 18 '26 7,795.00 | 219.15 | 212.38 | 2.72% | 2 | 0.15 |
| Dec 18 '26 7,790.00 | 221.30 | 209.53 | 2.69% | 2 | 0.15 |
| Dec 18 '26 7,800.00 | 215.95 | 214.18 | 2.75% | 2 | 0.15 |
| Dec 18 '26 7,795.00 | 218.10 | 211.33 | 2.71% | 2 | 0.15 |
| Dec 18 '26 7,805.00 | 212.85 | 212.85 | 2.73% | 2 | 0.15 |
| Dec 18 '26 7,800.00 | 215.16 | 213.39 | 2.74% | 2 | 0.15 |
| Dec 18 '26 7,810.00 | 209.85 | 209.85 | 2.69% | 2 | 0.15 |
| Dec 18 '26 7,805.00 | 211.90 | 211.90 | 2.72% | 2 | 0.15 |
| Dec 18 '26 7,815.00 | 206.75 | 206.75 | 2.65% | 2 | 0.15 |
| Dec 18 '26 7,810.00 | 208.80 | 208.80 | 2.68% | 2 | 0.15 |
| Dec 18 '26 7,815.00 | 205.70 | 205.70 | 2.64% | 2 | 0.15 |
| Nov 20 '26 7,790.00 | 165.40 | 153.63 | 1.97% | 1 | 0.15 |
| Nov 20 '26 7,795.00 | 162.30 | 155.53 | 1.99% | 1 | 0.15 |
| Nov 20 '26 7,800.00 | 159.20 | 157.43 | 2.02% | 1 | 0.15 |
| Nov 20 '26 7,790.00 | 164.10 | 152.33 | 1.95% | 1 | 0.14 |
| Nov 20 '26 7,805.00 | 156.15 | 156.15 | 2.00% | 1 | 0.14 |
| Nov 30 '26 7,790.00 | 181.40 | 169.63 | 2.17% | 1 | 0.14 |
| Nov 20 '26 7,795.00 | 161.00 | 154.23 | 1.98% | 1 | 0.14 |