Bear Put 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	1.69	10-09 775.00	1.36	0.33	3.03	0.00
SPY	777.22	10-09 777.00	2.08	10-09 776.00	1.68	0.40	2.50	0.00
SPY	777.22	10-09 779.00	3.09	10-09 778.00	2.53	0.56	1.79	0.00
SPY	777.22	10-09 778.00	2.55	10-09 777.00	2.07	0.48	2.08	0.00
SPY	777.22	10-12 779.00	3.74	10-12 778.00	3.20	0.54	1.85	0.00
SPY	777.22	10-12 778.00	3.21	10-12 777.00	2.75	0.46	2.17	0.00
SPY	777.22	10-13 778.00	3.65	10-13 777.00	3.18	0.47	2.13	0.00
SPY	777.22	10-12 777.00	2.76	10-12 776.00	2.35	0.41	2.44	0.00
SPY	777.22	10-13 776.00	2.80	10-13 775.00	2.43	0.37	2.70	0.00
SPY	777.22	10-12 776.00	2.36	10-12 775.00	2.00	0.36	2.78	0.00
SPY	777.22	10-16 779.00	5.64	10-16 778.00	5.14	0.50	2.00	0.00
SPY	777.22	11-06 778.00	10.49	11-06 777.00	9.95	0.54	1.85	0.00
SPY	777.22	10-13 779.00	4.18	10-13 778.00	3.63	0.55	1.82	0.00
SPY	777.22	10-15 779.00	5.25	10-15 778.00	4.75	0.50	2.00	0.00
SPY	777.22	10-14 778.00	4.33	10-14 777.00	3.86	0.47	2.13	0.00
SPY	777.22	10-13 777.00	3.21	10-13 776.00	2.78	0.43	2.33	0.00
SPY	777.22	10-14 776.00	3.47	10-14 775.00	3.08	0.39	2.56	0.00
SPY	777.22	10-23 778.00	6.76	10-23 777.00	6.31	0.45	2.22	0.00
SPY	777.22	10-16 777.00	4.72	10-16 776.00	4.29	0.43	2.33	0.00
SPY	777.22	10-16 776.00	4.32	10-16 775.00	3.91	0.41	2.44	0.00
SPY	777.22	10-23 776.00	5.94	10-23 775.00	5.54	0.40	2.50	0.00
SPY	777.22	10-14 777.00	3.88	10-14 776.00	3.45	0.43	2.33	0.00
SPY	777.22	10-15 777.00	4.32	10-15 776.00	3.89	0.43	2.33	0.00
SPY	777.22	10-19 777.00	5.12	10-19 776.00	4.69	0.43	2.33	0.00
SPY	777.22	10-14 779.00	4.82	10-14 778.00	4.30	0.52	1.92	0.00
SPY	777.22	10-19 776.00	4.71	10-19 775.00	4.31	0.40	2.50	0.00
SPY	777.22	10-15 776.00	3.91	10-15 775.00	3.51	0.40	2.50	0.00
SPY	777.22	10-30 778.00	8.76	10-30 777.00	8.31	0.45	2.22	0.00
SPY	777.22	10-19 779.00	6.03	10-19 778.00	5.52	0.51	1.96	0.00
SPY	777.22	10-30 777.00	8.36	10-30 776.00	7.92	0.44	2.27	0.00
SPY	777.22	11-06 777.00	10.03	11-06 776.00	9.55	0.48	2.08	0.00
SPY	777.22	10-19 778.00	5.56	10-19 777.00	5.09	0.47	2.13	0.00
SPY	777.22	10-15 778.00	4.78	10-15 777.00	4.30	0.48	2.08	0.00
SPY	777.22	10-23 777.00	6.35	10-23 776.00	5.91	0.44	2.27	0.00
SPY	777.22	10-30 779.00	9.20	10-30 778.00	8.72	0.48	2.08	0.00
SPY	777.22	10-30 776.00	7.97	10-30 775.00	7.55	0.42	2.38	0.00
SPY	777.22	11-13 778.00	11.65	11-13 777.00	11.22	0.43	2.33	0.00
SPY	777.22	10-16 778.00	5.17	10-16 777.00	4.69	0.48	2.08	0.00
SPY	777.22	11-13 777.00	11.26	11-13 776.00	10.84	0.42	2.38	0.00
SPY	777.22	11-13 779.00	12.06	11-13 778.00	11.61	0.45	2.22	0.00
SPY	777.22	11-13 776.00	10.88	11-13 775.00	10.47	0.41	2.44	0.00
SPY	777.22	11-20 777.00	12.49	11-20 776.00	12.07	0.42	2.38	0.00
SPY	777.22	11-20 779.00	13.28	11-20 778.00	12.83	0.45	2.22	0.00
SPY	777.22	11-20 778.00	12.88	11-20 777.00	12.44	0.44	2.27	0.00
SPY	777.22	10-23 779.00	7.23	10-23 778.00	6.72	0.51	1.96	0.00
SPY	777.22	11-20 776.00	12.11	11-20 775.00	11.70	0.41	2.44	0.00
SPY	777.22	11-30 777.00	13.49	11-30 776.00	13.07	0.42	2.38	0.00
SPY	777.22	11-30 776.00	13.11	11-30 775.00	12.71	0.40	2.50	0.00
SPY	777.22	11-30 779.00	14.27	11-30 778.00	13.83	0.44	2.27	0.00
SPY	777.22	11-30 778.00	13.88	11-30 777.00	13.45	0.43	2.33	0.00
SPY	777.22	12-18 777.00	16.55	12-18 776.00	16.14	0.41	2.44	0.00
SPY	777.22	12-18 778.00	16.93	12-18 777.00	16.51	0.42	2.38	0.00
SPY	777.22	12-18 779.00	17.32	12-18 778.00	16.89	0.43	2.33	0.00
SPY	777.22	11-06 776.00	9.64	11-06 775.00	9.18	0.46	2.17	0.00
SPY	777.22	12-18 776.00	16.18	12-18 775.00	15.78	0.40	2.50	0.00
SPY	777.22	12-31 776.00	17.59	12-31 775.00	17.18	0.41	2.44	0.00
SPY	777.22	11-06 779.00	10.92	11-06 778.00	10.33	0.59	1.70	0.00
SPY	777.22	12-31 777.00	17.96	12-31 776.00	17.54	0.42	2.38	0.00
SPY	777.22	12-31 778.00	18.34	12-31 777.00	17.91	0.43	2.33	0.00
SPY	777.22	12-31 779.00	18.73	12-31 778.00	18.29	0.44	2.27	0.00
SPY	777.22	01-29 776.00	20.74	01-29 775.00	20.31	0.43	2.33	0.00
SPY	777.22	01-29 777.00	21.10	01-29 776.00	20.67	0.43	2.33	0.00
SPY	777.22	01-29 779.00	21.84	01-29 778.00	21.40	0.44	2.27	0.00
SPY	777.22	01-29 778.00	21.47	01-29 777.00	21.03	0.44	2.27	0.00
SPY	777.22	02-26 779.00	24.55	02-26 778.00	24.11	0.44	2.27	0.00
SPY	777.22	02-26 777.00	23.82	02-26 776.00	23.39	0.43	2.33	0.00
SPY	777.22	02-26 776.00	23.46	02-26 775.00	23.04	0.42	2.38	0.00
SPY	777.22	02-26 778.00	24.18	02-26 777.00	23.74	0.44	2.27	0.00
SPY	777.22	09-30 779.00	41.64	09-30 778.00	41.11	0.53	1.89	0.00

Save settings as