Bull 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 7,815.00	47.50	1.40	3.57	0.00
SPX	7,801.77	10-16 7,795.00	57.30	10-16 7,800.00	55.60	1.70	2.94	0.00
SPX	7,801.77	10-16 7,800.00	54.40	10-16 7,805.00	52.80	1.60	3.13	0.00
SPX	7,801.77	10-16 7,805.00	51.60	10-16 7,810.00	50.10	1.50	3.33	0.00
SPX	7,801.77	11-20 7,805.00	155.30	11-20 7,810.00	152.90	2.40	2.08	0.00
SPX	7,801.77	11-20 7,795.00	161.50	11-20 7,800.00	159.00	2.50	2.00	0.00
SPX	7,801.77	11-20 7,800.00	158.40	11-20 7,805.00	155.90	2.50	2.00	0.00
SPX	7,801.77	12-18 7,805.00	212.30	12-18 7,810.00	209.60	2.70	1.85	0.00
SPX	7,801.77	12-18 7,810.00	209.20	12-18 7,815.00	206.50	2.70	1.85	0.00
SPX	7,801.77	11-20 7,810.00	152.30	11-20 7,815.00	149.80	2.50	2.00	0.00
SPX	7,801.77	12-18 7,795.00	218.50	12-18 7,800.00	215.70	2.80	1.79	0.00
SPX	7,801.77	12-18 7,800.00	215.40	12-18 7,805.00	212.60	2.80	1.79	0.00
SPX	7,801.77	01-15 7,795.00	273.60	01-15 7,800.00	270.30	3.30	1.52	0.00
SPX	7,801.77	01-15 7,805.00	267.20	01-15 7,810.00	263.90	3.30	1.52	0.00
SPX	7,801.77	11-20 7,805.00	155.30	11-20 7,810.00	151.50	3.80	1.32	-0.00
SPX	7,801.77	09-30 7,795.00	688.20	09-30 7,800.00	683.80	4.40	1.14	-0.00
SPX	7,801.77	09-30 7,805.00	681.70	09-30 7,810.00	677.30	4.40	1.14	-0.00
SPX	7,801.77	09-30 7,800.00	685.00	09-30 7,805.00	680.50	4.50	1.11	-0.00
SPX	7,801.77	09-30 7,810.00	678.50	09-30 7,815.00	674.00	4.50	1.11	-0.00
SPX	7,801.77	10-16 7,800.00	54.40	10-16 7,805.00	50.90	3.50	1.43	-0.00
SPX	7,801.77	01-15 7,800.00	270.40	01-15 7,805.00	266.10	4.30	1.16	-0.00
SPX	7,801.77	12-18 7,795.00	218.50	12-18 7,800.00	214.60	3.90	1.28	-0.00
SPX	7,801.77	03-31 7,810.00	391.00	03-31 7,815.00	386.90	4.10	1.22	-0.00
SPX	7,801.77	10-30 7,795.00	106.60	10-30 7,800.00	103.10	3.50	1.43	-0.00
SPX	7,801.77	03-31 7,795.00	400.70	03-31 7,800.00	396.60	4.10	1.22	-0.00
SPX	7,801.77	03-31 7,800.00	397.50	03-31 7,805.00	393.40	4.10	1.22	-0.00
SPX	7,801.77	03-31 7,805.00	394.20	03-31 7,810.00	390.10	4.10	1.22	-0.00
SPX	7,801.77	12-18 7,805.00	213.10	12-18 7,810.00	209.60	3.50	1.43	-0.00
SPX	7,801.77	10-14 7,800.00	45.10	10-14 7,805.00	42.10	3.00	1.67	-0.00
SPX	7,801.77	10-20 7,805.00	61.90	10-20 7,810.00	58.60	3.30	1.52	-0.00
SPX	7,801.77	01-15 7,805.00	267.20	01-15 7,810.00	263.00	4.20	1.19	-0.00
SPX	7,801.77	12-31 7,805.00	236.30	12-31 7,810.00	232.50	3.80	1.32	-0.00
SPX	7,801.77	12-31 7,810.00	233.20	12-31 7,815.00	229.40	3.80	1.32	-0.00
SPX	7,801.77	12-31 7,800.00	239.40	12-31 7,805.00	235.60	3.80	1.32	-0.00
SPX	7,801.77	12-18 7,800.00	216.20	12-18 7,805.00	212.60	3.60	1.39	-0.00
SPX	7,801.77	01-15 7,810.00	264.00	01-15 7,815.00	259.80	4.20	1.19	-0.00
SPX	7,801.77	10-16 7,810.00	48.90	10-16 7,815.00	45.60	3.30	1.52	-0.00
SPX	7,801.77	12-18 7,805.00	212.30	12-18 7,810.00	208.40	3.90	1.28	-0.00
SPX	7,801.77	12-31 7,795.00	242.60	12-31 7,800.00	238.80	3.80	1.32	-0.00
SPX	7,801.77	11-30 7,810.00	169.30	11-30 7,815.00	165.80	3.50	1.43	-0.00
SPX	7,801.77	12-18 7,810.00	210.10	12-18 7,815.00	206.50	3.60	1.39	-0.00
SPX	7,801.77	12-18 7,810.00	209.20	12-18 7,815.00	205.30	3.90	1.28	-0.00
SPX	7,801.77	10-14 7,810.00	39.70	10-14 7,815.00	36.90	2.80	1.79	-0.00
SPX	7,801.77	10-13 7,800.00	37.50	10-13 7,805.00	34.50	3.00	1.67	-0.00
SPX	7,801.77	11-30 7,805.00	172.40	11-30 7,810.00	168.80	3.60	1.39	-0.00
SPX	7,801.77	11-30 7,795.00	178.60	11-30 7,800.00	174.90	3.70	1.35	-0.00
SPX	7,801.77	12-18 7,795.00	219.40	12-18 7,800.00	215.70	3.70	1.35	-0.00
SPX	7,801.77	11-20 7,805.00	156.40	11-20 7,810.00	152.90	3.50	1.43	-0.00
SPX	7,801.77	11-20 7,795.00	161.50	11-20 7,800.00	157.50	4.00	1.25	-0.00
SPX	7,801.77	10-19 7,805.00	58.10	10-19 7,810.00	55.00	3.10	1.61	-0.00
SPX	7,801.77	10-30 7,810.00	97.60	10-30 7,815.00	94.30	3.30	1.52	-0.00
SPX	7,801.77	10-15 7,810.00	44.60	10-15 7,815.00	41.70	2.90	1.72	-0.00
SPX	7,801.77	11-30 7,800.00	175.50	11-30 7,805.00	171.80	3.70	1.35	-0.00
SPX	7,801.77	11-20 7,800.00	159.40	11-20 7,805.00	155.90	3.50	1.43	-0.00
SPX	7,801.77	10-14 7,795.00	47.90	10-14 7,800.00	44.80	3.10	1.61	-0.00
SPX	7,801.77	11-06 7,810.00	120.40	11-06 7,815.00	116.50	3.90	1.28	-0.00
SPX	7,801.77	11-20 7,795.00	162.60	11-20 7,800.00	159.00	3.60	1.39	-0.00
SPX	7,801.77	10-12 7,805.00	29.80	10-12 7,810.00	27.00	2.80	1.79	-0.00
SPX	7,801.77	10-21 7,810.00	63.00	10-21 7,815.00	59.80	3.20	1.56	-0.00
SPX	7,801.77	12-18 7,800.00	215.40	12-18 7,805.00	211.50	3.90	1.28	-0.00
SPX	7,801.77	01-15 7,795.00	273.60	01-15 7,800.00	269.40	4.20	1.19	-0.00
SPX	7,801.77	10-19 7,800.00	60.90	10-19 7,805.00	57.70	3.20	1.56	-0.00
SPX	7,801.77	11-20 7,800.00	158.40	11-20 7,805.00	154.40	4.00	1.25	-0.00
SPX	7,801.77	11-20 7,810.00	153.40	11-20 7,815.00	149.80	3.60	1.39	-0.00
SPX	7,801.77	10-22 7,800.00	72.50	10-22 7,805.00	69.20	3.30	1.52	-0.00
SPX	7,801.77	10-15 7,800.00	50.10	10-15 7,805.00	47.00	3.10	1.61	-0.00
SPX	7,801.77	10-21 7,795.00	71.60	10-21 7,800.00	68.20	3.40	1.47	-0.00
SPX	7,801.77	10-16 7,805.00	53.20	10-16 7,810.00	50.10	3.10	1.61	-0.00
SPX	7,801.77	10-16 7,795.00	57.30	10-16 7,800.00	53.80	3.50	1.43	-0.00
SPX	7,801.77	10-22 7,810.00	66.80	10-22 7,815.00	63.60	3.20	1.56	-0.00
SPX	7,801.77	10-20 7,795.00	67.60	10-20 7,800.00	64.30	3.30	1.52	-0.00
SPX	7,801.77	10-12 7,800.00	32.50	10-12 7,805.00	29.50	3.00	1.67	-0.00
SPX	7,801.77	10-21 7,805.00	65.80	10-21 7,810.00	62.50	3.30	1.52	-0.00
SPX	7,801.77	10-19 7,810.00	55.40	10-19 7,815.00	52.30	3.10	1.61	-0.00
SPX	7,801.77	10-20 7,800.00	64.70	10-20 7,805.00	61.40	3.30	1.52	-0.00
SPX	7,801.77	10-15 7,795.00	52.90	10-15 7,800.00	49.70	3.20	1.56	-0.00
SPX	7,801.77	10-12 7,810.00	27.20	10-12 7,815.00	24.50	2.70	1.85	-0.00
SPX	7,801.77	10-23 7,800.00	77.80	10-23 7,805.00	74.40	3.40	1.47	-0.00
SPX	7,801.77	10-23 7,805.00	74.90	10-23 7,810.00	71.60	3.30	1.52	-0.00
SPX	7,801.77	10-16 7,810.00	50.50	10-16 7,815.00	47.50	3.00	1.67	-0.00
SPX	7,801.77	10-16 7,800.00	56.00	10-16 7,805.00	52.80	3.20	1.56	-0.00
SPX	7,801.77	10-15 7,805.00	47.30	10-15 7,810.00	44.30	3.00	1.67	-0.00
SPX	7,801.77	10-13 7,805.00	34.80	10-13 7,810.00	31.90	2.90	1.72	-0.00
SPX	7,801.77	10-22 7,805.00	69.70	10-22 7,810.00	66.40	3.30	1.52	-0.00
SPX	7,801.77	10-21 7,800.00	68.70	10-21 7,805.00	65.30	3.40	1.47	-0.00
SPX	7,801.77	10-19 7,795.00	63.90	10-19 7,800.00	60.50	3.40	1.47	-0.00
SPX	7,801.77	10-16 7,795.00	58.90	10-16 7,800.00	55.60	3.30	1.52	-0.00
SPX	7,801.77	10-30 7,805.00	100.60	10-30 7,810.00	97.10	3.50	1.43	-0.00
SPX	7,801.77	10-23 7,795.00	80.80	10-23 7,800.00	77.30	3.50	1.43	-0.00
SPX	7,801.77	10-14 7,805.00	42.40	10-14 7,810.00	39.40	3.00	1.67	-0.00
SPX	7,801.77	10-26 7,810.00	76.50	10-26 7,815.00	73.10	3.40	1.47	-0.00
SPX	7,801.77	10-23 7,810.00	72.00	10-23 7,815.00	68.70	3.30	1.52	-0.00
SPX	7,801.77	10-20 7,810.00	59.10	10-20 7,815.00	56.00	3.10	1.61	-0.00
SPX	7,801.77	10-09 7,805.00	22.90	10-09 7,810.00	20.20	2.70	1.85	-0.00
SPX	7,801.77	10-13 7,810.00	32.10	10-13 7,815.00	29.40	2.70	1.85	-0.00
SPX	7,801.77	10-12 7,795.00	35.40	10-12 7,800.00	32.20	3.20	1.56	-0.00
SPX	7,801.77	11-20 7,810.00	152.30	11-20 7,815.00	148.40	3.90	1.28	-0.00
SPX	7,801.77	10-30 7,800.00	103.60	10-30 7,805.00	100.10	3.50	1.43	-0.00
SPX	7,801.77	10-13 7,795.00	40.40	10-13 7,800.00	37.20	3.20	1.56	-0.00
SPX	7,801.77	01-15 7,810.00	264.60	01-15 7,815.00	259.80	4.80	1.04	-0.00

Save settings as