Bull 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	09-30 778.00	41.29	09-30 779.00	41.46	-0.17	1.21	-0.00
SPY	777.22	09-30 779.00	41.64	09-30 780.00	41.81	-0.17	1.21	-0.00
SPY	777.22	02-26 779.00	24.55	02-26 780.00	24.85	-0.30	1.43	-0.00
SPY	777.22	02-26 777.00	23.82	02-26 778.00	24.11	-0.29	1.41	-0.00
SPY	777.22	02-26 776.00	23.46	02-26 777.00	23.74	-0.28	1.39	-0.00
SPY	777.22	02-26 778.00	24.18	02-26 779.00	24.47	-0.29	1.41	-0.00
SPY	777.22	01-29 779.00	21.84	01-29 780.00	22.16	-0.32	1.47	-0.00
SPY	777.22	01-29 777.00	21.10	01-29 778.00	21.40	-0.30	1.43	-0.00
SPY	777.22	01-29 778.00	21.47	01-29 779.00	21.77	-0.30	1.43	-0.00
SPY	777.22	01-29 776.00	20.74	01-29 777.00	21.03	-0.29	1.41	-0.00
SPY	777.22	12-31 778.00	18.34	12-31 779.00	18.68	-0.34	1.52	-0.00
SPY	777.22	12-31 777.00	17.96	12-31 778.00	18.29	-0.33	1.49	-0.00
SPY	777.22	12-31 779.00	18.73	12-31 780.00	19.07	-0.34	1.52	-0.00
SPY	777.22	12-31 776.00	17.59	12-31 777.00	17.91	-0.32	1.47	-0.00
SPY	777.22	11-06 778.00	10.49	11-06 779.00	10.75	-0.26	1.35	-0.00
SPY	777.22	12-18 779.00	17.32	12-18 780.00	17.68	-0.36	1.56	-0.00
SPY	777.22	12-18 778.00	16.93	12-18 779.00	17.28	-0.35	1.54	-0.00
SPY	777.22	12-18 777.00	16.55	12-18 778.00	16.89	-0.34	1.52	-0.00
SPY	777.22	12-18 776.00	16.18	12-18 777.00	16.51	-0.33	1.49	-0.00
SPY	777.22	11-30 777.00	13.49	11-30 778.00	13.83	-0.34	1.52	-0.00
SPY	777.22	11-30 778.00	13.88	11-30 779.00	14.22	-0.34	1.52	-0.00
SPY	777.22	11-30 779.00	14.27	11-30 780.00	14.64	-0.37	1.59	-0.00
SPY	777.22	11-20 779.00	13.28	11-20 780.00	13.65	-0.37	1.59	-0.00
SPY	777.22	11-30 776.00	13.11	11-30 777.00	13.45	-0.34	1.52	-0.00
SPY	777.22	11-06 779.00	10.92	11-06 780.00	11.18	-0.26	1.35	-0.00
SPY	777.22	11-13 779.00	12.06	11-13 780.00	12.45	-0.39	1.64	-0.00
SPY	777.22	10-23 778.00	6.76	10-23 779.00	7.18	-0.42	1.72	-0.00
SPY	777.22	11-20 777.00	12.49	11-20 778.00	12.83	-0.34	1.52	-0.00
SPY	777.22	11-20 778.00	12.88	11-20 779.00	13.23	-0.35	1.54	-0.00
SPY	777.22	11-20 776.00	12.11	11-20 777.00	12.44	-0.33	1.49	-0.00
SPY	777.22	11-13 778.00	11.65	11-13 779.00	12.02	-0.37	1.59	-0.00
SPY	777.22	11-13 776.00	10.88	11-13 777.00	11.22	-0.34	1.52	-0.00
SPY	777.22	10-16 777.00	4.72	10-16 778.00	5.14	-0.42	1.72	-0.00
SPY	777.22	11-13 777.00	11.26	11-13 778.00	11.61	-0.35	1.54	-0.00
SPY	777.22	10-30 778.00	8.76	10-30 779.00	9.15	-0.39	1.64	-0.00
SPY	777.22	10-23 776.00	5.94	10-23 777.00	6.31	-0.37	1.59	-0.00
SPY	777.22	10-30 779.00	9.20	10-30 780.00	9.60	-0.40	1.67	-0.00
SPY	777.22	10-15 777.00	4.32	10-15 778.00	4.75	-0.43	1.75	-0.00
SPY	777.22	10-19 777.00	5.12	10-19 778.00	5.52	-0.40	1.67	-0.00
SPY	777.22	11-06 776.00	9.64	11-06 777.00	9.95	-0.31	1.45	-0.00
SPY	777.22	10-30 776.00	7.97	10-30 777.00	8.31	-0.34	1.52	-0.00
SPY	777.22	10-19 778.00	5.56	10-19 779.00	5.99	-0.43	1.75	-0.00
SPY	777.22	10-30 777.00	8.36	10-30 778.00	8.72	-0.36	1.56	-0.00
SPY	777.22	10-19 779.00	6.03	10-19 780.00	6.49	-0.46	1.85	-0.00
SPY	777.22	10-14 778.00	4.33	10-14 779.00	4.80	-0.47	1.89	-0.00
SPY	777.22	10-19 776.00	4.71	10-19 777.00	5.09	-0.38	1.61	-0.00
SPY	777.22	10-15 776.00	3.91	10-15 777.00	4.30	-0.39	1.64	-0.00
SPY	777.22	10-14 776.00	3.47	10-14 777.00	3.86	-0.39	1.64	-0.00
SPY	777.22	10-16 776.00	4.32	10-16 777.00	4.69	-0.37	1.59	-0.00
SPY	777.22	10-23 777.00	6.35	10-23 778.00	6.72	-0.37	1.59	-0.00
SPY	777.22	10-13 776.00	2.80	10-13 777.00	3.18	-0.38	1.61	-0.00
SPY	777.22	10-14 777.00	3.88	10-14 778.00	4.30	-0.42	1.72	-0.00
SPY	777.22	10-15 778.00	4.78	10-15 779.00	5.23	-0.45	1.82	-0.00
SPY	777.22	10-23 779.00	7.23	10-23 780.00	7.64	-0.41	1.70	-0.00
SPY	777.22	10-13 778.00	3.65	10-13 779.00	4.08	-0.43	1.75	-0.00
SPY	777.22	11-06 777.00	10.03	11-06 778.00	10.33	-0.30	1.43	-0.00
SPY	777.22	10-16 778.00	5.17	10-16 779.00	5.61	-0.44	1.79	-0.00
SPY	777.22	10-12 779.00	3.74	10-12 780.00	4.23	-0.49	1.96	-0.00
SPY	777.22	10-12 776.00	2.36	10-12 777.00	2.75	-0.39	1.64	-0.00
SPY	777.22	10-13 777.00	3.21	10-13 778.00	3.63	-0.42	1.72	-0.00
SPY	777.22	10-15 779.00	5.25	10-15 780.00	5.68	-0.43	1.75	-0.00
SPY	777.22	10-12 777.00	2.76	10-12 778.00	3.20	-0.44	1.79	-0.00
SPY	777.22	10-16 779.00	5.64	10-16 780.00	6.09	-0.45	1.82	-0.00
SPY	777.22	10-09 779.00	3.09	10-09 780.00	3.68	-0.59	2.44	-0.00
SPY	777.22	10-12 778.00	3.21	10-12 779.00	3.66	-0.45	1.82	-0.00
SPY	777.22	10-09 777.00	2.08	10-09 778.00	2.53	-0.45	1.82	-0.00
SPY	777.22	10-14 779.00	4.82	10-14 780.00	5.25	-0.43	1.75	-0.00
SPY	777.22	10-09 778.00	2.55	10-09 779.00	3.07	-0.52	2.08	-0.00
SPY	777.22	10-09 776.00	1.69	10-09 777.00	2.07	-0.38	1.61	-0.00
SPY	777.22	10-13 779.00	4.18	10-13 780.00	4.62	-0.44	1.79	-0.00

Save settings as