Bull 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	10-16 7,800.00	46.70	10-16 7,805.00	50.30	-3.60	3.57	0.00
SPX	7,801.77	10-16 7,810.00	51.20	10-16 7,815.00	54.90	-3.70	3.85	0.00
SPX	7,801.77	10-16 7,795.00	44.60	10-16 7,800.00	48.10	-3.50	3.33	0.00
SPX	7,801.77	10-16 7,805.00	48.90	10-16 7,810.00	52.50	-3.60	3.57	0.00
SPX	7,801.77	11-20 7,810.00	129.50	11-20 7,815.00	132.20	-2.70	2.17	0.00
SPX	7,801.77	11-20 7,795.00	123.70	11-20 7,800.00	126.30	-2.60	2.08	0.00
SPX	7,801.77	11-20 7,800.00	125.60	11-20 7,805.00	128.30	-2.70	2.17	0.00
SPX	7,801.77	11-20 7,805.00	127.60	11-20 7,810.00	130.20	-2.60	2.08	0.00
SPX	7,801.77	12-18 7,800.00	163.30	12-18 7,805.00	165.70	-2.40	1.92	0.00
SPX	7,801.77	12-18 7,795.00	161.50	12-18 7,800.00	163.90	-2.40	1.92	0.00
SPX	7,801.77	12-18 7,810.00	167.10	12-18 7,815.00	169.50	-2.40	1.92	0.00
SPX	7,801.77	12-18 7,805.00	165.20	12-18 7,810.00	167.60	-2.40	1.92	0.00
SPX	7,801.77	01-15 7,805.00	190.70	01-15 7,810.00	192.60	-1.90	1.61	0.00
SPX	7,801.77	01-15 7,795.00	187.30	01-15 7,800.00	189.10	-1.80	1.56	0.00
SPX	7,801.77	09-30 7,810.00	390.60	09-30 7,815.00	391.10	-0.50	1.11	-0.00
SPX	7,801.77	01-15 7,800.00	188.90	01-15 7,805.00	189.80	-0.90	1.22	-0.00
SPX	7,801.77	09-30 7,795.00	386.10	09-30 7,800.00	386.60	-0.50	1.11	-0.00
SPX	7,801.77	10-22 7,795.00	59.50	10-22 7,800.00	61.20	-1.70	1.52	-0.00
SPX	7,801.77	09-30 7,800.00	387.60	09-30 7,805.00	388.10	-0.50	1.11	-0.00
SPX	7,801.77	09-30 7,805.00	389.10	09-30 7,810.00	389.60	-0.50	1.11	-0.00
SPX	7,801.77	12-18 7,800.00	163.30	12-18 7,805.00	164.40	-1.10	1.28	-0.00
SPX	7,801.77	03-31 7,795.00	258.60	03-31 7,800.00	259.50	-0.90	1.22	-0.00
SPX	7,801.77	10-16 7,800.00	46.70	10-16 7,805.00	48.30	-1.60	1.47	-0.00
SPX	7,801.77	11-20 7,795.00	124.80	11-20 7,800.00	126.30	-1.50	1.43	-0.00
SPX	7,801.77	03-31 7,805.00	261.80	03-31 7,810.00	262.80	-1.00	1.25	-0.00
SPX	7,801.77	03-31 7,810.00	263.50	03-31 7,815.00	264.50	-1.00	1.25	-0.00
SPX	7,801.77	11-06 7,810.00	105.30	11-06 7,815.00	106.50	-1.20	1.32	-0.00
SPX	7,801.77	10-13 7,805.00	35.40	10-13 7,810.00	37.50	-2.10	1.72	-0.00
SPX	7,801.77	11-20 7,810.00	129.50	11-20 7,815.00	130.70	-1.20	1.32	-0.00
SPX	7,801.77	10-16 7,810.00	52.90	10-16 7,815.00	54.90	-2.00	1.67	-0.00
SPX	7,801.77	10-12 7,810.00	33.50	10-12 7,815.00	35.80	-2.30	1.85	-0.00
SPX	7,801.77	01-15 7,805.00	190.70	01-15 7,810.00	191.60	-0.90	1.22	-0.00
SPX	7,801.77	12-18 7,805.00	166.20	12-18 7,810.00	167.60	-1.40	1.39	-0.00
SPX	7,801.77	12-31 7,810.00	178.90	12-31 7,815.00	180.20	-1.30	1.35	-0.00
SPX	7,801.77	12-18 7,795.00	162.50	12-18 7,800.00	163.90	-1.40	1.39	-0.00
SPX	7,801.77	12-31 7,800.00	175.30	12-31 7,805.00	176.60	-1.30	1.35	-0.00
SPX	7,801.77	10-15 7,805.00	46.90	10-15 7,810.00	49.00	-2.10	1.72	-0.00
SPX	7,801.77	12-18 7,810.00	167.10	12-18 7,815.00	168.20	-1.10	1.28	-0.00
SPX	7,801.77	01-15 7,810.00	192.50	01-15 7,815.00	193.30	-0.80	1.19	-0.00
SPX	7,801.77	12-18 7,800.00	164.30	12-18 7,805.00	165.70	-1.40	1.39	-0.00
SPX	7,801.77	12-31 7,805.00	177.10	12-31 7,810.00	178.40	-1.30	1.35	-0.00
SPX	7,801.77	12-31 7,795.00	173.60	12-31 7,800.00	174.80	-1.20	1.32	-0.00
SPX	7,801.77	10-19 7,800.00	52.50	10-19 7,805.00	54.20	-1.70	1.52	-0.00
SPX	7,801.77	11-30 7,795.00	134.60	11-30 7,800.00	136.00	-1.40	1.39	-0.00
SPX	7,801.77	03-31 7,800.00	260.20	03-31 7,805.00	261.10	-0.90	1.22	-0.00
SPX	7,801.77	12-18 7,810.00	168.10	12-18 7,815.00	169.50	-1.40	1.39	-0.00
SPX	7,801.77	11-30 7,800.00	136.50	11-30 7,805.00	137.90	-1.40	1.39	-0.00
SPX	7,801.77	11-20 7,800.00	125.60	11-20 7,805.00	126.80	-1.20	1.32	-0.00
SPX	7,801.77	10-12 7,795.00	26.60	10-12 7,800.00	28.50	-1.90	1.61	-0.00
SPX	7,801.77	10-23 7,810.00	68.20	10-23 7,815.00	70.00	-1.80	1.56	-0.00
SPX	7,801.77	11-30 7,805.00	138.40	11-30 7,810.00	139.80	-1.40	1.39	-0.00
SPX	7,801.77	11-20 7,810.00	130.60	11-20 7,815.00	132.20	-1.60	1.47	-0.00
SPX	7,801.77	11-20 7,795.00	123.70	11-20 7,800.00	124.90	-1.20	1.32	-0.00
SPX	7,801.77	11-30 7,810.00	140.30	11-30 7,815.00	141.70	-1.40	1.39	-0.00
SPX	7,801.77	12-18 7,805.00	165.20	12-18 7,810.00	166.30	-1.10	1.28	-0.00
SPX	7,801.77	10-26 7,795.00	66.00	10-26 7,800.00	67.60	-1.60	1.47	-0.00
SPX	7,801.77	10-20 7,805.00	57.50	10-20 7,810.00	59.30	-1.80	1.56	-0.00
SPX	7,801.77	10-12 7,805.00	31.00	10-12 7,810.00	33.20	-2.20	1.79	-0.00
SPX	7,801.77	11-20 7,800.00	126.70	11-20 7,805.00	128.30	-1.60	1.47	-0.00
SPX	7,801.77	11-06 7,795.00	99.40	11-06 7,800.00	100.60	-1.20	1.32	-0.00
SPX	7,801.77	11-20 7,805.00	128.70	11-20 7,810.00	130.20	-1.50	1.43	-0.00
SPX	7,801.77	10-20 7,795.00	53.30	10-20 7,800.00	55.00	-1.70	1.52	-0.00
SPX	7,801.77	10-30 7,805.00	86.40	10-30 7,810.00	88.10	-1.70	1.52	-0.00
SPX	7,801.77	10-26 7,805.00	70.10	10-26 7,810.00	71.80	-1.70	1.52	-0.00
SPX	7,801.77	10-30 7,795.00	82.40	10-30 7,800.00	84.00	-1.60	1.47	-0.00
SPX	7,801.77	10-22 7,805.00	63.70	10-22 7,810.00	65.50	-1.80	1.56	-0.00
SPX	7,801.77	12-18 7,795.00	161.50	12-18 7,800.00	162.60	-1.10	1.28	-0.00
SPX	7,801.77	10-19 7,805.00	54.70	10-19 7,810.00	56.50	-1.80	1.56	-0.00
SPX	7,801.77	10-20 7,810.00	59.80	10-20 7,815.00	61.60	-1.80	1.56	-0.00
SPX	7,801.77	10-15 7,795.00	42.60	10-15 7,800.00	44.40	-1.80	1.56	-0.00
SPX	7,801.77	10-23 7,795.00	62.00	10-23 7,800.00	63.70	-1.70	1.52	-0.00
SPX	7,801.77	10-16 7,805.00	48.90	10-16 7,810.00	50.60	-1.70	1.52	-0.00
SPX	7,801.77	10-14 7,805.00	42.30	10-14 7,810.00	44.40	-2.10	1.72	-0.00
SPX	7,801.77	10-14 7,800.00	40.00	10-14 7,805.00	42.00	-2.00	1.67	-0.00
SPX	7,801.77	10-21 7,805.00	60.70	10-21 7,810.00	62.40	-1.70	1.52	-0.00
SPX	7,801.77	10-13 7,795.00	31.00	10-13 7,800.00	32.90	-1.90	1.61	-0.00
SPX	7,801.77	10-30 7,810.00	88.50	10-30 7,815.00	90.20	-1.70	1.52	-0.00
SPX	7,801.77	10-26 7,800.00	68.00	10-26 7,805.00	69.60	-1.60	1.47	-0.00
SPX	7,801.77	10-16 7,800.00	48.40	10-16 7,805.00	50.30	-1.90	1.61	-0.00
SPX	7,801.77	10-19 7,810.00	56.90	10-19 7,815.00	58.80	-1.90	1.61	-0.00
SPX	7,801.77	10-21 7,795.00	56.50	10-21 7,800.00	58.10	-1.60	1.47	-0.00
SPX	7,801.77	10-30 7,800.00	84.40	10-30 7,805.00	86.00	-1.60	1.47	-0.00
SPX	7,801.77	10-21 7,810.00	62.90	10-21 7,815.00	64.70	-1.80	1.56	-0.00
SPX	7,801.77	10-13 7,800.00	33.10	10-13 7,805.00	35.10	-2.00	1.67	-0.00
SPX	7,801.77	10-21 7,800.00	58.60	10-21 7,805.00	60.20	-1.60	1.47	-0.00
SPX	7,801.77	01-15 7,795.00	187.30	01-15 7,800.00	188.10	-0.80	1.19	-0.00
SPX	7,801.77	10-15 7,800.00	44.70	10-15 7,805.00	46.60	-1.90	1.61	-0.00
SPX	7,801.77	10-16 7,795.00	46.30	10-16 7,800.00	48.10	-1.80	1.56	-0.00
SPX	7,801.77	10-22 7,810.00	65.90	10-22 7,815.00	67.70	-1.80	1.56	-0.00
SPX	7,801.77	10-20 7,800.00	55.40	10-20 7,805.00	57.10	-1.70	1.52	-0.00
SPX	7,801.77	10-23 7,800.00	64.00	10-23 7,805.00	65.70	-1.70	1.52	-0.00
SPX	7,801.77	10-23 7,805.00	66.10	10-23 7,810.00	67.80	-1.70	1.52	-0.00
SPX	7,801.77	10-22 7,800.00	61.70	10-22 7,805.00	63.30	-1.60	1.47	-0.00
SPX	7,801.77	10-14 7,810.00	44.60	10-14 7,815.00	46.80	-2.20	1.79	-0.00
SPX	7,801.77	11-20 7,805.00	127.60	11-20 7,810.00	128.80	-1.20	1.32	-0.00
SPX	7,801.77	10-12 7,800.00	28.80	10-12 7,805.00	30.80	-2.00	1.67	-0.00
SPX	7,801.77	10-15 7,810.00	49.30	10-15 7,815.00	51.30	-2.00	1.67	-0.00
SPX	7,801.77	10-19 7,795.00	50.40	10-19 7,800.00	52.10	-1.70	1.52	-0.00
SPX	7,801.77	10-16 7,810.00	51.20	10-16 7,815.00	52.90	-1.70	1.52	-0.00
SPX	7,801.77	10-09 7,810.00	26.70	10-09 7,815.00	29.10	-2.40	1.92	-0.00

Save settings as