Bear Put 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	11-20 7,810.00	129.50	11-20 7,805.00	128.30	1.20	4.17	0.00
SPX	7,801.77	11-20 7,805.00	127.60	11-20 7,800.00	126.30	1.30	3.85	0.00
SPX	7,801.77	11-20 7,800.00	125.60	11-20 7,795.00	124.40	1.20	4.17	0.00
SPX	7,801.77	12-18 7,800.00	163.30	12-18 7,795.00	162.00	1.30	3.85	0.00
SPX	7,801.77	12-18 7,810.00	167.10	12-18 7,805.00	165.70	1.40	3.57	0.00
SPX	7,801.77	12-18 7,795.00	161.50	12-18 7,790.00	160.20	1.30	3.85	0.00
SPX	7,801.77	10-09 7,800.00	21.90	10-09 7,795.00	19.60	2.30	2.17	0.00
SPX	7,801.77	12-18 7,805.00	165.20	12-18 7,800.00	163.90	1.30	3.85	0.00
SPX	7,801.77	10-09 7,795.00	19.80	10-09 7,790.00	17.70	2.10	2.38	0.00
SPX	7,801.77	10-22 7,795.00	59.50	10-22 7,790.00	57.20	2.30	2.17	0.00
SPX	7,801.77	10-09 7,810.00	26.70	10-09 7,805.00	24.00	2.70	1.85	0.00
SPX	7,801.77	10-16 7,800.00	46.70	10-16 7,795.00	44.00	2.70	1.85	0.00
SPX	7,801.77	10-09 7,805.00	24.20	10-09 7,800.00	21.70	2.50	2.00	0.00
SPX	7,801.77	01-15 7,805.00	190.70	01-15 7,800.00	189.10	1.60	3.13	0.00
SPX	7,801.77	01-15 7,795.00	187.30	01-15 7,790.00	185.60	1.70	2.94	0.00
SPX	7,801.77	10-16 7,810.00	52.90	10-16 7,805.00	50.30	2.60	1.92	0.00
SPX	7,801.77	10-14 7,800.00	40.00	10-14 7,795.00	37.60	2.40	2.08	0.00
SPX	7,801.77	10-13 7,795.00	31.00	10-13 7,790.00	28.80	2.20	2.27	0.00
SPX	7,801.77	10-19 7,800.00	52.50	10-19 7,795.00	50.00	2.50	2.00	0.00
SPX	7,801.77	11-20 7,795.00	124.80	11-20 7,790.00	122.60	2.20	2.27	0.00
SPX	7,801.77	10-12 7,805.00	31.00	10-12 7,800.00	28.50	2.50	2.00	0.00
SPX	7,801.77	11-20 7,810.00	129.50	11-20 7,805.00	126.80	2.70	1.85	0.00
SPX	7,801.77	10-22 7,805.00	63.70	10-22 7,800.00	61.20	2.50	2.00	0.00
SPX	7,801.77	10-23 7,810.00	68.20	10-23 7,805.00	65.70	2.50	2.00	0.00
SPX	7,801.77	10-23 7,795.00	62.00	10-23 7,790.00	59.70	2.30	2.17	0.00
SPX	7,801.77	10-23 7,805.00	66.10	10-23 7,800.00	63.70	2.40	2.08	0.00
SPX	7,801.77	10-12 7,795.00	26.60	10-12 7,790.00	24.30	2.30	2.17	0.00
SPX	7,801.77	10-20 7,805.00	57.50	10-20 7,800.00	55.00	2.50	2.00	0.00
SPX	7,801.77	10-16 7,800.00	48.40	10-16 7,795.00	46.00	2.40	2.08	0.00
SPX	7,801.77	10-15 7,805.00	46.90	10-15 7,800.00	44.40	2.50	2.00	0.00
SPX	7,801.77	01-15 7,800.00	188.90	01-15 7,795.00	186.30	2.60	1.92	0.00
SPX	7,801.77	10-21 7,805.00	60.70	10-21 7,800.00	58.10	2.60	1.92	0.00
SPX	7,801.77	10-13 7,805.00	35.40	10-13 7,800.00	32.90	2.50	2.00	0.00
SPX	7,801.77	10-30 7,805.00	86.40	10-30 7,800.00	84.00	2.40	2.08	0.00
SPX	7,801.77	10-19 7,795.00	50.40	10-19 7,790.00	48.00	2.40	2.08	0.00
SPX	7,801.77	10-21 7,800.00	58.60	10-21 7,795.00	56.10	2.50	2.00	0.00
SPX	7,801.77	10-16 7,805.00	50.60	10-16 7,800.00	48.10	2.50	2.00	0.00
SPX	7,801.77	10-26 7,805.00	70.10	10-26 7,800.00	67.60	2.50	2.00	0.00
SPX	7,801.77	10-15 7,795.00	42.60	10-15 7,790.00	40.20	2.40	2.08	0.00
SPX	7,801.77	10-20 7,795.00	53.30	10-20 7,790.00	50.90	2.40	2.08	0.00
SPX	7,801.77	10-13 7,800.00	33.10	10-13 7,795.00	30.70	2.40	2.08	0.00
SPX	7,801.77	10-16 7,795.00	46.30	10-16 7,790.00	43.90	2.40	2.08	0.00
SPX	7,801.77	10-26 7,795.00	66.00	10-26 7,790.00	63.60	2.40	2.08	0.00
SPX	7,801.77	10-21 7,795.00	56.50	10-21 7,790.00	54.10	2.40	2.08	0.00
SPX	7,801.77	10-21 7,810.00	62.90	10-21 7,805.00	60.20	2.70	1.85	0.00
SPX	7,801.77	10-14 7,805.00	42.30	10-14 7,800.00	39.80	2.50	2.00	0.00
SPX	7,801.77	10-14 7,810.00	44.60	10-14 7,805.00	42.00	2.60	1.92	0.00
SPX	7,801.77	10-16 7,810.00	51.20	10-16 7,805.00	48.30	2.90	1.72	0.00
SPX	7,801.77	10-23 7,800.00	64.00	10-23 7,795.00	61.60	2.40	2.08	0.00
SPX	7,801.77	10-15 7,800.00	44.70	10-15 7,795.00	42.20	2.50	2.00	0.00
SPX	7,801.77	10-19 7,810.00	56.90	10-19 7,805.00	54.20	2.70	1.85	0.00
SPX	7,801.77	12-18 7,800.00	163.30	12-18 7,795.00	160.80	2.50	2.00	0.00
SPX	7,801.77	10-22 7,810.00	65.90	10-22 7,805.00	63.30	2.60	1.92	0.00
SPX	7,801.77	10-30 7,800.00	84.40	10-30 7,795.00	82.00	2.40	2.08	0.00
SPX	7,801.77	10-26 7,810.00	72.20	10-26 7,805.00	69.60	2.60	1.92	0.00
SPX	7,801.77	10-30 7,810.00	88.50	10-30 7,805.00	86.00	2.50	2.00	0.00
SPX	7,801.77	10-20 7,800.00	55.40	10-20 7,795.00	52.90	2.50	2.00	0.00
SPX	7,801.77	11-20 7,810.00	130.60	11-20 7,805.00	128.30	2.30	2.17	0.00
SPX	7,801.77	11-06 7,800.00	101.20	11-06 7,795.00	98.50	2.70	1.85	0.00
SPX	7,801.77	11-20 7,805.00	128.70	11-20 7,800.00	126.30	2.40	2.08	0.00
SPX	7,801.77	10-12 7,810.00	33.50	10-12 7,805.00	30.80	2.70	1.85	0.00
SPX	7,801.77	10-20 7,810.00	59.80	10-20 7,805.00	57.10	2.70	1.85	0.00
SPX	7,801.77	10-26 7,800.00	68.00	10-26 7,795.00	65.50	2.50	2.00	0.00
SPX	7,801.77	12-18 7,810.00	167.10	12-18 7,805.00	164.40	2.70	1.85	0.00
SPX	7,801.77	10-30 7,795.00	82.40	10-30 7,790.00	80.10	2.30	2.17	0.00
SPX	7,801.77	11-30 7,795.00	134.60	11-30 7,790.00	132.30	2.30	2.17	0.00
SPX	7,801.77	11-20 7,800.00	125.60	11-20 7,795.00	123.00	2.60	1.92	0.00
SPX	7,801.77	11-30 7,810.00	140.30	11-30 7,805.00	137.90	2.40	2.08	0.00
SPX	7,801.77	10-12 7,800.00	28.80	10-12 7,795.00	26.30	2.50	2.00	0.00
SPX	7,801.77	10-16 7,795.00	44.60	10-16 7,790.00	41.90	2.70	1.85	0.00
SPX	7,801.77	11-20 7,805.00	127.60	11-20 7,800.00	124.90	2.70	1.85	0.00
SPX	7,801.77	12-18 7,795.00	161.50	12-18 7,790.00	159.00	2.50	2.00	0.00
SPX	7,801.77	11-30 7,805.00	138.40	11-30 7,800.00	136.00	2.40	2.08	0.00
SPX	7,801.77	11-06 7,795.00	99.40	11-06 7,790.00	96.60	2.80	1.79	0.00
SPX	7,801.77	03-31 7,805.00	261.80	03-31 7,800.00	259.50	2.30	2.17	0.00
SPX	7,801.77	11-30 7,800.00	136.50	11-30 7,795.00	134.10	2.40	2.08	0.00
SPX	7,801.77	10-19 7,805.00	54.70	10-19 7,800.00	52.10	2.60	1.92	0.00
SPX	7,801.77	12-31 7,800.00	175.30	12-31 7,795.00	173.00	2.30	2.17	0.00
SPX	7,801.77	12-18 7,795.00	162.50	12-18 7,790.00	160.20	2.30	2.17	0.00
SPX	7,801.77	12-31 7,810.00	178.90	12-31 7,805.00	176.60	2.30	2.17	0.00
SPX	7,801.77	12-18 7,805.00	166.20	12-18 7,800.00	163.90	2.30	2.17	0.00
SPX	7,801.77	10-15 7,810.00	49.30	10-15 7,805.00	46.60	2.70	1.85	0.00
SPX	7,801.77	12-31 7,805.00	177.10	12-31 7,800.00	174.80	2.30	2.17	0.00
SPX	7,801.77	12-18 7,800.00	164.30	12-18 7,795.00	162.00	2.30	2.17	0.00
SPX	7,801.77	12-18 7,810.00	168.10	12-18 7,805.00	165.70	2.40	2.08	0.00
SPX	7,801.77	12-31 7,795.00	173.60	12-31 7,790.00	171.20	2.40	2.08	0.00
SPX	7,801.77	01-15 7,810.00	192.50	01-15 7,805.00	189.80	2.70	1.85	0.00
SPX	7,801.77	10-14 7,795.00	37.90	10-14 7,790.00	35.60	2.30	2.17	0.00
SPX	7,801.77	10-13 7,810.00	37.80	10-13 7,805.00	35.10	2.70	1.85	0.00
SPX	7,801.77	03-31 7,795.00	258.60	03-31 7,790.00	256.20	2.40	2.08	0.00
SPX	7,801.77	03-31 7,810.00	263.50	03-31 7,805.00	261.10	2.40	2.08	0.00
SPX	7,801.77	11-20 7,795.00	123.70	11-20 7,790.00	121.10	2.60	1.92	0.00
SPX	7,801.77	11-20 7,800.00	126.70	11-20 7,795.00	124.40	2.30	2.17	0.00
SPX	7,801.77	10-16 7,805.00	48.90	10-16 7,800.00	46.10	2.80	1.79	0.00
SPX	7,801.77	03-31 7,800.00	260.20	03-31 7,795.00	257.90	2.30	2.17	0.00
SPX	7,801.77	12-18 7,805.00	165.20	12-18 7,800.00	162.60	2.60	1.92	0.00
SPX	7,801.77	09-30 7,810.00	390.60	09-30 7,805.00	388.10	2.50	2.00	0.00
SPX	7,801.77	09-30 7,805.00	389.10	09-30 7,800.00	386.60	2.50	2.00	0.00
SPX	7,801.77	10-22 7,800.00	61.70	10-22 7,795.00	59.10	2.60	1.92	0.00
SPX	7,801.77	09-30 7,800.00	387.60	09-30 7,795.00	385.10	2.50	2.00	0.00

Save settings as