Bear Call Spreads — SPY

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
SPY	777.22	10-09 776.00	3.37	10-09 775.00	4.03	-0.66	2.94	0.00
SPY	777.22	10-09 777.00	2.75	10-09 776.00	3.34	-0.59	2.44	0.00
SPY	777.22	10-09 778.00	2.20	10-09 777.00	2.74	-0.54	2.17	0.00
SPY	777.22	10-19 776.00	7.00	10-19 775.00	7.46	-0.46	1.85	0.00
SPY	777.22	10-09 779.00	1.72	10-09 778.00	2.19	-0.47	1.89	0.00
SPY	777.22	10-13 776.00	4.60	10-13 775.00	5.15	-0.55	2.22	0.00
SPY	777.22	10-12 776.00	4.09	10-12 775.00	4.67	-0.58	2.38	0.00
SPY	777.22	10-12 777.00	3.44	10-12 776.00	4.01	-0.57	2.33	0.00
SPY	777.22	11-20 779.00	15.37	11-20 778.00	15.89	-0.52	2.08	0.00
SPY	777.22	02-26 778.00	34.42	02-26 777.00	34.76	-0.34	1.52	0.00
SPY	777.22	10-23 777.00	7.99	10-23 776.00	8.53	-0.54	2.17	0.00
SPY	777.22	10-13 779.00	2.89	10-13 778.00	3.38	-0.49	1.96	0.00
SPY	777.22	10-16 776.00	6.47	10-16 775.00	6.99	-0.52	2.08	0.00
SPY	777.22	10-12 778.00	2.89	10-12 777.00	3.42	-0.53	2.13	0.00
SPY	777.22	10-30 778.00	10.01	10-30 777.00	10.54	-0.53	2.13	0.00
SPY	777.22	11-30 779.00	17.03	11-30 778.00	17.56	-0.53	2.13	0.00
SPY	777.22	11-06 777.00	12.99	11-06 776.00	13.47	-0.48	1.92	0.00
SPY	777.22	10-14 776.00	5.35	10-14 775.00	5.84	-0.49	1.96	0.00
SPY	777.22	11-20 776.00	17.35	11-20 775.00	17.81	-0.46	1.85	0.00
SPY	777.22	10-16 777.00	5.82	10-16 776.00	6.34	-0.52	2.08	0.00
SPY	777.22	10-13 778.00	3.40	10-13 777.00	3.93	-0.53	2.13	0.00
SPY	777.22	01-29 777.00	29.82	01-29 776.00	30.16	-0.34	1.52	0.00
SPY	777.22	10-13 777.00	3.95	10-13 776.00	4.51	-0.56	2.27	0.00
SPY	777.22	10-14 778.00	4.15	10-14 777.00	4.68	-0.53	2.13	0.00
SPY	777.22	10-16 778.00	5.25	10-16 777.00	5.80	-0.55	2.22	0.00
SPY	777.22	10-23 776.00	8.68	10-23 775.00	9.16	-0.48	1.92	0.00
SPY	777.22	10-15 777.00	5.22	10-15 776.00	5.72	-0.50	2.00	0.00
SPY	777.22	10-16 779.00	4.72	10-16 778.00	5.24	-0.52	2.08	0.00
SPY	777.22	12-18 777.00	22.42	12-18 776.00	22.86	-0.44	1.79	0.00
SPY	777.22	10-12 779.00	2.40	10-12 778.00	2.88	-0.48	1.92	0.00
SPY	777.22	10-19 777.00	6.31	10-19 776.00	6.85	-0.54	2.17	0.00
SPY	777.22	10-14 777.00	4.71	10-14 776.00	5.21	-0.50	2.00	0.00
SPY	777.22	11-13 778.00	14.15	11-13 777.00	14.69	-0.54	2.17	0.00
SPY	777.22	11-06 778.00	12.36	11-06 777.00	12.86	-0.50	2.00	0.00
SPY	777.22	10-19 778.00	5.74	10-19 777.00	6.29	-0.55	2.22	0.00
SPY	777.22	11-13 777.00	14.83	11-13 776.00	15.31	-0.48	1.92	0.00
SPY	777.22	10-23 779.00	6.85	10-23 778.00	7.37	-0.52	2.08	0.00
SPY	777.22	10-15 779.00	4.15	10-15 778.00	4.65	-0.50	2.00	0.00
SPY	777.22	10-19 779.00	5.20	10-19 778.00	5.72	-0.52	2.08	0.00
SPY	777.22	10-14 779.00	3.64	10-14 778.00	4.13	-0.49	1.96	0.00
SPY	777.22	10-15 778.00	4.67	10-15 777.00	5.20	-0.53	2.13	0.00
SPY	777.22	12-31 777.00	23.95	12-31 776.00	24.34	-0.39	1.64	0.00
SPY	777.22	10-23 778.00	7.41	10-23 777.00	7.94	-0.53	2.13	0.00
SPY	777.22	11-20 777.00	16.75	11-20 776.00	17.15	-0.40	1.67	0.00
SPY	777.22	10-30 779.00	9.44	10-30 778.00	9.97	-0.53	2.13	0.00
SPY	777.22	10-30 777.00	10.65	10-30 776.00	11.15	-0.50	2.00	0.00
SPY	777.22	11-06 779.00	11.77	11-06 778.00	12.25	-0.48	1.92	0.00
SPY	777.22	11-13 779.00	13.55	11-13 778.00	14.10	-0.55	2.22	0.00
SPY	777.22	10-30 776.00	11.27	10-30 775.00	11.79	-0.52	2.08	0.00
SPY	777.22	11-30 776.00	18.98	11-30 775.00	19.48	-0.50	2.00	0.00
SPY	777.22	10-15 776.00	5.88	10-15 775.00	6.37	-0.49	1.96	0.00
SPY	777.22	11-30 778.00	17.81	11-30 777.00	18.17	-0.36	1.56	0.00
SPY	777.22	12-31 779.00	22.56	12-31 778.00	23.07	-0.51	2.04	0.00
SPY	777.22	12-31 778.00	23.32	12-31 777.00	23.70	-0.38	1.61	0.00
SPY	777.22	12-18 778.00	21.67	12-18 777.00	22.22	-0.55	2.22	0.00
SPY	777.22	11-13 776.00	15.49	11-13 775.00	15.95	-0.46	1.85	0.00
SPY	777.22	12-18 779.00	21.05	12-18 778.00	21.62	-0.57	2.33	0.00
SPY	777.22	11-06 776.00	13.68	11-06 775.00	14.10	-0.42	1.72	0.00
SPY	777.22	11-30 777.00	18.44	11-30 776.00	18.82	-0.38	1.61	0.00
SPY	777.22	01-29 778.00	29.17	01-29 777.00	29.51	-0.34	1.52	0.00
SPY	777.22	02-26 776.00	35.73	02-26 775.00	36.09	-0.36	1.56	0.00
SPY	777.22	12-31 776.00	24.63	12-31 775.00	25.00	-0.37	1.59	0.00
SPY	777.22	12-18 776.00	23.10	12-18 775.00	23.51	-0.41	1.70	0.00
SPY	777.22	02-26 779.00	33.77	02-26 778.00	34.11	-0.34	1.52	0.00
SPY	777.22	01-29 776.00	30.47	01-29 775.00	30.83	-0.36	1.56	0.00
SPY	777.22	01-29 779.00	28.52	01-29 778.00	28.89	-0.37	1.59	0.00
SPY	777.22	02-26 777.00	35.07	02-26 776.00	35.42	-0.35	1.54	0.00
SPY	777.22	11-20 778.00	16.06	11-20 777.00	16.52	-0.46	1.85	-0.00

Save settings as