Bear Call Spreads — SPX

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Leg 1	Price 1	Leg 2	Price 2	Premium	Spread Ratio	Net IVol
SPX	7,801.77	10-16 7,810.00	48.90	10-16 7,805.00	52.80	-3.90	4.55	0.00
SPX	7,801.77	10-16 7,795.00	57.30	10-16 7,790.00	61.50	-4.20	6.25	0.00
SPX	7,801.77	10-16 7,800.00	54.40	10-16 7,795.00	58.50	-4.10	5.56	0.00
SPX	7,801.77	10-16 7,805.00	51.60	10-16 7,800.00	55.60	-4.00	5.00	0.00
SPX	7,801.77	11-20 7,795.00	161.50	11-20 7,790.00	165.10	-3.60	3.57	0.00
SPX	7,801.77	11-20 7,805.00	155.30	11-20 7,800.00	159.00	-3.70	3.85	0.00
SPX	7,801.77	11-20 7,800.00	158.40	11-20 7,795.00	162.00	-3.60	3.57	0.00
SPX	7,801.77	10-09 7,800.00	25.60	10-09 7,795.00	28.30	-2.70	2.17	0.00
SPX	7,801.77	10-09 7,795.00	28.60	10-09 7,790.00	31.40	-2.80	2.27	0.00
SPX	7,801.77	11-20 7,810.00	152.30	11-20 7,805.00	155.90	-3.60	3.57	0.00
SPX	7,801.77	10-16 7,810.00	48.90	10-16 7,805.00	50.90	-2.00	1.67	0.00
SPX	7,801.77	12-18 7,795.00	218.50	12-18 7,790.00	222.00	-3.50	3.33	0.00
SPX	7,801.77	12-18 7,810.00	209.20	12-18 7,805.00	212.60	-3.40	3.13	0.00
SPX	7,801.77	12-18 7,805.00	212.30	12-18 7,800.00	215.70	-3.40	3.13	0.00
SPX	7,801.77	11-06 7,800.00	126.20	11-06 7,795.00	128.00	-1.80	1.56	0.00
SPX	7,801.77	12-18 7,800.00	215.40	12-18 7,795.00	218.90	-3.50	3.33	0.00
SPX	7,801.77	10-09 7,805.00	22.90	10-09 7,800.00	25.40	-2.50	2.00	0.00
SPX	7,801.77	01-15 7,795.00	273.60	01-15 7,790.00	276.80	-3.20	2.78	0.00
SPX	7,801.77	01-15 7,805.00	267.20	01-15 7,800.00	270.30	-3.10	2.63	0.00
SPX	7,801.77	10-14 7,795.00	47.90	10-14 7,790.00	50.60	-2.70	2.17	0.00
SPX	7,801.77	10-13 7,800.00	37.50	10-13 7,795.00	40.10	-2.60	2.08	0.00
SPX	7,801.77	10-30 7,805.00	100.60	10-30 7,800.00	103.10	-2.50	2.00	0.00
SPX	7,801.77	10-12 7,795.00	35.40	10-12 7,790.00	38.10	-2.70	2.17	0.00
SPX	7,801.77	10-30 7,795.00	106.60	10-30 7,790.00	109.20	-2.60	2.08	0.00
SPX	7,801.77	10-12 7,800.00	32.50	10-12 7,795.00	35.10	-2.60	2.08	0.00
SPX	7,801.77	10-09 7,810.00	20.40	10-09 7,805.00	22.70	-2.30	1.85	0.00
SPX	7,801.77	10-13 7,795.00	40.40	10-13 7,790.00	43.10	-2.70	2.17	0.00
SPX	7,801.77	10-14 7,810.00	39.70	10-14 7,805.00	42.10	-2.40	1.92	0.00
SPX	7,801.77	10-23 7,800.00	77.80	10-23 7,795.00	80.30	-2.50	2.00	0.00
SPX	7,801.77	10-23 7,795.00	80.80	10-23 7,790.00	83.40	-2.60	2.08	0.00
SPX	7,801.77	10-30 7,810.00	97.60	10-30 7,805.00	100.10	-2.50	2.00	0.00
SPX	7,801.77	10-19 7,800.00	60.90	10-19 7,795.00	63.40	-2.50	2.00	0.00
SPX	7,801.77	10-16 7,800.00	56.00	10-16 7,795.00	58.50	-2.50	2.00	0.00
SPX	7,801.77	10-21 7,805.00	65.80	10-21 7,800.00	68.20	-2.40	1.92	0.00
SPX	7,801.77	10-22 7,810.00	66.80	10-22 7,805.00	69.20	-2.40	1.92	0.00
SPX	7,801.77	10-20 7,795.00	67.60	10-20 7,790.00	70.20	-2.60	2.08	0.00
SPX	7,801.77	10-15 7,795.00	52.90	10-15 7,790.00	55.50	-2.60	2.08	0.00
SPX	7,801.77	10-16 7,795.00	58.90	10-16 7,790.00	61.50	-2.60	2.08	0.00
SPX	7,801.77	10-16 7,795.00	57.30	10-16 7,790.00	59.50	-2.20	1.79	0.00
SPX	7,801.77	10-21 7,795.00	71.60	10-21 7,790.00	74.10	-2.50	2.00	0.00
SPX	7,801.77	10-13 7,810.00	32.10	10-13 7,805.00	34.50	-2.40	1.92	0.00
SPX	7,801.77	10-15 7,810.00	44.60	10-15 7,805.00	47.00	-2.40	1.92	0.00
SPX	7,801.77	10-16 7,805.00	53.20	10-16 7,800.00	55.60	-2.40	1.92	0.00
SPX	7,801.77	10-23 7,810.00	72.00	10-23 7,805.00	74.40	-2.40	1.92	0.00
SPX	7,801.77	10-23 7,805.00	74.90	10-23 7,800.00	77.30	-2.40	1.92	0.00
SPX	7,801.77	10-15 7,800.00	50.10	10-15 7,795.00	52.60	-2.50	2.00	0.00
SPX	7,801.77	10-20 7,805.00	61.90	10-20 7,800.00	64.30	-2.40	1.92	0.00
SPX	7,801.77	10-21 7,810.00	63.00	10-21 7,805.00	65.30	-2.30	1.85	0.00
SPX	7,801.77	10-12 7,805.00	29.80	10-12 7,800.00	32.20	-2.40	1.92	0.00
SPX	7,801.77	10-20 7,800.00	64.70	10-20 7,795.00	67.20	-2.50	2.00	0.00
SPX	7,801.77	10-16 7,800.00	54.40	10-16 7,795.00	56.60	-2.20	1.79	0.00
SPX	7,801.77	10-16 7,810.00	50.50	10-16 7,805.00	52.80	-2.30	1.85	0.00
SPX	7,801.77	10-19 7,795.00	63.90	10-19 7,790.00	66.40	-2.50	2.00	0.00
SPX	7,801.77	10-21 7,800.00	68.70	10-21 7,795.00	71.10	-2.40	1.92	0.00
SPX	7,801.77	10-15 7,805.00	47.30	10-15 7,800.00	49.70	-2.40	1.92	0.00
SPX	7,801.77	10-22 7,805.00	69.70	10-22 7,800.00	72.10	-2.40	1.92	0.00
SPX	7,801.77	11-20 7,805.00	155.30	11-20 7,800.00	157.50	-2.20	1.79	0.00
SPX	7,801.77	10-19 7,805.00	58.10	10-19 7,800.00	60.50	-2.40	1.92	0.00
SPX	7,801.77	01-15 7,800.00	270.40	01-15 7,795.00	272.50	-2.10	1.72	0.00
SPX	7,801.77	12-18 7,805.00	212.30	12-18 7,800.00	214.60	-2.30	1.85	0.00
SPX	7,801.77	10-12 7,810.00	27.20	10-12 7,805.00	29.50	-2.30	1.85	0.00
SPX	7,801.77	11-20 7,800.00	159.40	11-20 7,795.00	162.00	-2.60	2.08	0.00
SPX	7,801.77	10-14 7,800.00	45.10	10-14 7,795.00	47.60	-2.50	2.00	0.00
SPX	7,801.77	11-20 7,795.00	162.60	11-20 7,790.00	165.10	-2.50	2.00	0.00
SPX	7,801.77	11-20 7,805.00	156.40	11-20 7,800.00	159.00	-2.60	2.08	0.00
SPX	7,801.77	11-20 7,795.00	161.50	11-20 7,790.00	163.60	-2.10	1.72	0.00
SPX	7,801.77	11-30 7,805.00	172.40	11-30 7,800.00	174.90	-2.50	2.00	0.00
SPX	7,801.77	10-19 7,810.00	55.40	10-19 7,805.00	57.70	-2.30	1.85	0.00
SPX	7,801.77	11-20 7,800.00	158.40	11-20 7,795.00	160.50	-2.10	1.72	0.00
SPX	7,801.77	11-20 7,810.00	153.40	11-20 7,805.00	155.90	-2.50	2.00	0.00
SPX	7,801.77	12-18 7,800.00	216.20	12-18 7,795.00	218.90	-2.70	2.17	0.00
SPX	7,801.77	11-30 7,800.00	175.50	11-30 7,795.00	178.00	-2.50	2.00	0.00
SPX	7,801.77	11-30 7,810.00	169.30	11-30 7,805.00	171.80	-2.50	2.00	0.00
SPX	7,801.77	12-18 7,795.00	218.50	12-18 7,790.00	220.90	-2.40	1.92	0.00
SPX	7,801.77	10-13 7,805.00	34.80	10-13 7,800.00	37.20	-2.40	1.92	0.00
SPX	7,801.77	11-30 7,795.00	178.60	11-30 7,790.00	181.10	-2.50	2.00	0.00
SPX	7,801.77	12-31 7,800.00	239.40	12-31 7,795.00	242.00	-2.60	2.08	0.00
SPX	7,801.77	12-18 7,810.00	209.20	12-18 7,805.00	211.50	-2.30	1.85	0.00
SPX	7,801.77	12-31 7,795.00	242.60	12-31 7,790.00	245.20	-2.60	2.08	0.00
SPX	7,801.77	01-15 7,795.00	273.60	01-15 7,790.00	275.80	-2.20	1.79	0.00
SPX	7,801.77	12-18 7,805.00	213.10	12-18 7,800.00	215.70	-2.60	2.08	0.00
SPX	7,801.77	12-31 7,805.00	236.30	12-31 7,800.00	238.80	-2.50	2.00	0.00
SPX	7,801.77	12-18 7,795.00	219.40	12-18 7,790.00	222.00	-2.60	2.08	0.00
SPX	7,801.77	12-31 7,810.00	233.20	12-31 7,805.00	235.60	-2.40	1.92	0.00
SPX	7,801.77	01-15 7,810.00	264.00	01-15 7,805.00	266.10	-2.10	1.72	0.00
SPX	7,801.77	10-20 7,810.00	59.10	10-20 7,805.00	61.40	-2.30	1.85	0.00
SPX	7,801.77	10-14 7,805.00	42.40	10-14 7,800.00	44.80	-2.40	1.92	0.00
SPX	7,801.77	12-18 7,810.00	210.10	12-18 7,805.00	212.60	-2.50	2.00	0.00
SPX	7,801.77	03-31 7,810.00	391.00	03-31 7,805.00	393.40	-2.40	1.92	0.00
SPX	7,801.77	03-31 7,805.00	394.20	03-31 7,800.00	396.60	-2.40	1.92	0.00
SPX	7,801.77	03-31 7,800.00	397.50	03-31 7,795.00	399.90	-2.40	1.92	0.00
SPX	7,801.77	03-31 7,795.00	400.70	03-31 7,790.00	403.10	-2.40	1.92	0.00
SPX	7,801.77	10-30 7,800.00	103.60	10-30 7,795.00	106.00	-2.40	1.92	0.00
SPX	7,801.77	12-18 7,800.00	215.40	12-18 7,795.00	217.70	-2.30	1.85	0.00
SPX	7,801.77	01-15 7,805.00	267.20	01-15 7,800.00	269.40	-2.20	1.79	0.00
SPX	7,801.77	10-16 7,805.00	51.60	10-16 7,800.00	53.80	-2.20	1.79	0.00
SPX	7,801.77	09-30 7,805.00	681.70	09-30 7,800.00	683.80	-2.10	1.72	0.00
SPX	7,801.77	09-30 7,795.00	688.20	09-30 7,790.00	690.30	-2.10	1.72	0.00
SPX	7,801.77	09-30 7,810.00	678.50	09-30 7,805.00	680.50	-2.00	1.67	0.00
SPX	7,801.77	09-30 7,800.00	685.00	09-30 7,795.00	687.00	-2.00	1.67	0.00

Save settings as