SPX - Options Database

SPX

S & P 500 INDEX

$7799.31 -0.16%

(10/12 15:06) ◀

Monday, October 12, 2026 (3:12pm)

▶ (10/12 18:47)

◀ 10/12 15:12 ▶

Option Volume

Detail

ℹ

Current (10/12) 2,468,781

Calls: 1,189,988 (48%)

Puts: 1,278,793 (52%)

Prior (10/09) 3,149,997

Calls: 1,520,802 (48%)

Puts: 1,629,195 (52%)

Current vs Prior -21.63%

Calls: -21.75% (Calls)

Puts: -21.51% (Puts)

Prior 7-Day Total 30,799,970

Calls: 15,230,814 (49%)

Puts: 15,569,156 (51%)

Prior 7-Day Average 4,399,995

Calls: 2,175,830 (49%)

Puts: 2,224,165 (51%)

Current vs Prior 7-Day Avg -43.89%

Calls: -45.31%

Puts: -42.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $2.06B

Calls: $1.18B (57%)

Puts: $881.00M (43%)

Prior (10/09) $2.01B

Calls: $1.75B (87%)

Puts: $262.00M (13%)

Current vs Prior +2.52%

Calls: -32.53%

Puts: +236.26%

Prior 7-Day Total $14.53B

Calls: $9.67B (67%)

Puts: $4.86B (33%)

Prior 7-Day Average $2.08B

Calls: $1.38B (67%)

Puts: $694.00M (33%)

Current vs Prior 7-Day Avg -0.76%

Calls: -14.68%

Puts: +26.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.07

Prior (10/09) 1.07

Current vs Prior +0.31%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg +4.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 4,010,641

Calls: 1,470,454 (37%)

Puts: 2,540,187 (63%)

Prior (10/09) 4,252,436

Calls: 1,586,976 (37%)

Puts: 2,665,460 (63%)

Current vs Prior -5.69%

Prior 7-Day Total 4,261,540

Calls: 1,586,976 (37%)

Puts: 2,674,564 (63%)

Prior 7-Day Average 710,256

Calls: 1,586,976 (78%)

Puts: 445,760 (22%)

Current vs Prior 7-Day Avg +464.67%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/12) | Next (10/13)Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (--)Expiry (10/15) | Next (11/20)

Current 0.11% | 0.41%0.11% | 0.67%0.95% | --0.81% | 3.39%

Prior 0.12% | 0.45%0.12% | 0.45%0.12% | 1.09%0.96% | 3.48%

Current vs Prior -5.34% | -7.89%-5.30% | +48.92%+723.20% | ---15.41% | -2.82%

Prior 7-Day Avg 0.45% | 0.68%0.28% | 0.67%0.53% | 1.13%1.07% | 3.58%

Current vs 7-Day Avg -76.02% | -38.89%-60.96% | -0.56%+77.14% | ---23.89% | -5.52%

Prior 7-Day Eod 0.12% | 0.45%0.12% | 0.45%0.12% | 1.09%0.96% | 3.48%

Current vs 7-Day Eod -5.34% | -7.89%-5.30% | +48.92%+723.20% | ---15.41% | -2.82%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.72% | 0.91%

Calls: 3.28% | 1.12%

Puts: 4.17% | 0.69%

Prior 4.45% | 1.13%

Calls: 4.55% | 1.14%

Puts: 4.35% | 1.13%

Current vs Prior -16.40% | -19.47%

Prior 7-Day Avg 2.64% | 1.00%

Calls: 2.95% | 1.07%

Puts: 2.33% | 0.94%

Current vs 7-Day Avg +40.76% | -9.39%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07. Put-heavy open interest (2,540,187 puts vs 1,470,454 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1,391 of results (avg 3.6%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7000.00	Oct 12	799.60	800.60	$800.10	0.1%	10	1.00	89
$7775.00	Oct 14	41.00	41.10	$41.05	0.2%	257	0.65	847
$7755.00	Oct 19	72.00	72.20	$72.10	0.3%	73	0.67	69
$7760.00	Oct 19	68.40	68.60	$68.50	0.3%	55	0.66	94
$7760.00	Oct 16	63.50	63.70	$63.60	0.3%	63	0.68	453

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8800.00	Oct 12	999.40	1000.40	$999.90	0.1%	1	1.00	1
$8300.00	Oct 12	499.40	500.40	$499.90	0.2%	1	1.00	2
$7825.00	Oct 16	45.80	45.90	$45.85	0.2%	841	0.60	722
$8250.00	Oct 12	449.40	450.40	$449.90	0.2%	2	1.00	--
$8200.00	Oct 12	399.40	400.40	$399.90	0.3%	3	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 279 found (avg $0.61, cheapest $0.68)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7805.00	Oct 12	0.65	0.70	$0.68	7.4%	119.7K	0.21	1.0K
$7865.00	Oct 13	0.50	0.55	$0.53	9.4%	1.7K	0.04	263
$7860.00	Oct 13	0.70	0.75	$0.73	6.8%	1.8K	0.05	443
$7855.00	Oct 13	0.95	1.00	$0.98	5.1%	1.7K	0.06	298
$7930.00	Oct 14	0.30	0.35	$0.32	15.6%	449	0.01	769

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7795.00	Oct 12	0.95	1.00	$0.98	5.1%	114.6K	0.23	793
$7785.00	Oct 12	0.25	0.30	$0.28	17.9%	49.3K	0.06	1.6K
$7790.00	Oct 12	0.45	0.50	$0.48	10.4%	73.2K	0.11	1.8K
$7705.00	Oct 13	0.65	0.75	$0.70	14.3%	703	0.03	136
$7715.00	Oct 13	0.85	0.95	$0.90	11.1%	904	0.04	228

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 886 found (avg delta 0.91, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6700.00	Oct 12	1092.60	1111.10	$1101.85	1.7%	--	1.00	10
$6725.00	Oct 12	1066.40	1086.10	$1076.25	1.8%	--	1.00	10
$6800.00	Oct 12	992.30	1011.10	$1001.70	1.9%	--	1.00	11
$6825.00	Oct 12	966.60	986.10	$976.35	2.0%	--	1.00	10
$6875.00	Oct 12	917.60	936.10	$926.85	2.0%	--	1.00	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8800.00	Oct 12	999.40	1000.40	$999.90	0.1%	1	1.00	1
$8800.00	Oct 13	988.90	1006.80	$997.85	1.8%	1	1.00	--
$8750.00	Oct 16	935.40	953.00	$944.20	1.9%	--	1.00	14
$8775.00	Oct 16	959.80	977.90	$968.85	1.9%	--	1.00	11
$8850.00	Oct 16	1034.80	1053.20	$1044.00	1.8%	8	1.00	17

Most actively traded options today. High liquidity = easy entry/exit. 1,824 active (total vol 2.5M, top 197.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7810.00	Oct 12	0.15	0.20	$0.18	27.8%	136.4K	0.06	2.6K
$7805.00	Oct 12	0.65	0.70	$0.68	7.4%	119.7K	0.21	1.0K
$7820.00	Oct 12	0.05	0.10	$0.08	62.5%	118.1K	0.02	4.5K
$7815.00	Oct 12	0.05	0.10	$0.08	62.5%	110.5K	0.03	1.8K
$7800.00	Oct 12	2.45	2.55	$2.50	4.0%	81.5K	0.51	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7800.00	Oct 12	2.35	2.45	$2.40	4.2%	197.8K	0.49	4.8K
$7805.00	Oct 12	5.50	5.70	$5.60	3.6%	123.1K	0.79	972
$7795.00	Oct 12	0.95	1.00	$0.98	5.1%	114.6K	0.23	793
$7810.00	Oct 12	9.90	10.20	$10.05	3.0%	96.1K	0.94	2.9K
$7790.00	Oct 12	0.45	0.50	$0.48	10.4%	73.2K	0.11	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 49.00, avg 11.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7990.00	$8000.00	Oct 19	$0.15	$9.85	$0.15	2%	65.67	$7990.15
$7980.00	$7990.00	Oct 19	$0.20	$9.80	$0.20	3%	49.00	$7980.20
$8000.00	$8010.00	Oct 19	$0.12	$9.88	$0.12	2%	82.33	$8000.12
$7965.00	$7970.00	Oct 19	$0.15	$4.85	$0.15	4%	32.33	$7965.15
$7895.00	$7900.00	Oct 14	$0.20	$4.80	$0.20	5%	24.00	$7895.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7795.00	$7790.00	Oct 16	$0.10	$4.90	$0.10	47%	49.00	$7794.90
$7805.00	$7800.00	Oct 16	$0.35	$4.65	$0.35	52%	13.29	$7804.65
$7800.00	$7795.00	Oct 16	$0.25	$4.75	$0.25	49%	19.00	$7799.75
$7820.00	$7815.00	Oct 16	$0.75	$4.25	$0.75	58%	5.67	$7819.25
$7810.00	$7805.00	Oct 16	$0.55	$4.45	$0.55	54%	8.09	$7809.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 9.00, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7805.00	$7810.00	Oct 16	$4.50	$4.50	$0.50	52%	9.00	$7809.50
$7800.00	$7805.00	Oct 16	$4.60	$4.60	$0.40	49%	11.50	$7804.60
$7810.00	$7815.00	Oct 16	$4.35	$4.35	$0.65	54%	6.69	$7814.35
$7820.00	$7825.00	Oct 16	$4.05	$4.05	$0.95	58%	4.26	$7824.05
$7815.00	$7820.00	Oct 16	$4.10	$4.10	$0.90	56%	4.56	$7819.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7590.00	$7585.00	Oct 15	$0.10	$0.10	$4.90	97%	0.02	$7589.90
$7710.00	$7705.00	Oct 13	$0.10	$0.10	$4.90	96%	0.02	$7709.90
$7525.00	$7520.00	Oct 19	$0.10	$0.10	$4.90	96%	0.02	$7524.90
$7720.00	$7715.00	Oct 13	$0.15	$0.15	$4.85	95%	0.03	$7719.85
$7665.00	$7660.00	Oct 14	$0.15	$0.15	$4.85	95%	0.03	$7664.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $12.30, cheapest $12.05)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7800.00	Oct 12	Oct 13	$12.55	7.2%	8.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7800.00	Oct 12	Oct 13	$12.05	7.2%	8.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 640 found (cheapest 0.06% of stock, avg 2.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7800.00	Oct 12	$2.50	$2.40	$4.90	$7795.10	$7804.90	0.06%
$7805.00	Oct 12	$0.68	$5.60	$6.28	$7798.72	$7811.28	0.08%
$7795.00	Oct 12	$6.10	$0.98	$7.08	$7787.92	$7802.08	0.09%
$7810.00	Oct 12	$0.18	$10.05	$10.23	$7799.77	$7820.23	0.13%
$7790.00	Oct 12	$10.60	$0.48	$11.08	$7778.92	$7801.08	0.14%
$7815.00	Oct 12	$0.08	$14.95	$15.03	$7799.97	$7830.03	0.19%
$7785.00	Oct 12	$15.35	$0.28	$15.63	$7769.37	$7800.63	0.20%
$7780.00	Oct 12	$20.30	$0.20	$20.50	$7759.50	$7800.50	0.26%
$7820.00	Oct 12	$0.08	$19.95	$20.03	$7799.97	$7840.03	0.26%
$7825.00	Oct 12	$0.08	$24.95	$25.03	$7799.97	$7850.03	0.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.01% of stock, avg 0.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7810.00	$7785.00	Oct 12	$0.18	$0.28	$0.46	$7784.54	$7810.46
$7810.00	$7790.00	Oct 12	$0.18	$0.48	$0.66	$7789.34	$7810.66
$7805.00	$7790.00	Oct 12	$0.68	$0.48	$1.16	$7788.84	$7806.16
$7805.00	$7785.00	Oct 12	$0.68	$0.28	$0.96	$7784.04	$7805.96
$7810.00	$7795.00	Oct 12	$0.18	$0.98	$1.16	$7793.84	$7811.16
$7805.00	$7795.00	Oct 12	$0.68	$0.98	$1.66	$7793.34	$7806.66
$7810.00	$7800.00	Oct 12	$0.18	$2.40	$2.58	$7797.42	$7812.58
$7805.00	$7800.00	Oct 12	$0.68	$2.40	$3.08	$7796.92	$7808.08
$7820.00	$7775.00	Oct 13	$6.50	$6.35	$12.85	$7762.15	$7832.85
$7820.00	$7780.00	Oct 13	$6.50	$7.50	$14.00	$7766.00	$7834.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 0.67, avg credit $1.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
7520/7525	7840/7845	Oct 19	$2.00	$3.00	62%	0.67	$7523.00	$7842.00
7520/7525	7845/7850	Oct 19	$1.90	$3.10	64%	0.61	$7523.10	$7846.90
7530/7535	7840/7845	Oct 19	$2.00	$3.00	62%	0.67	$7533.00	$7842.00
7580/7585	7840/7845	Oct 19	$2.10	$2.90	60%	0.72	$7582.90	$7842.10
7530/7535	7845/7850	Oct 19	$1.90	$3.10	63%	0.61	$7533.10	$7846.90
7560/7565	7840/7845	Oct 19	$2.05	$2.95	60%	0.69	$7562.95	$7842.05
7580/7585	7845/7850	Oct 19	$2.00	$3.00	61%	0.67	$7583.00	$7847.00
7535/7540	7840/7845	Oct 19	$2.00	$3.00	61%	0.67	$7538.00	$7842.00
7560/7565	7845/7850	Oct 19	$1.95	$3.05	62%	0.64	$7563.05	$7846.95
7535/7540	7845/7850	Oct 19	$1.90	$3.10	63%	0.61	$7538.10	$7846.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 371 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7790.00	$7795.00	$7800.00	Oct 12	$0.90	$4.10	38%	4.56
$7785.00	$7790.00	$7795.00	Oct 12	$0.25	$4.75	16%	19.00
$7795.00	$7800.00	$7805.00	Oct 12	$1.78	$3.22	56%	1.81
$7800.00	$7805.00	$7810.00	Oct 12	$1.32	$3.68	45%	2.79
$7805.00	$7810.00	$7815.00	Oct 12	$0.40	$4.60	19%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7790.00	$7795.00	$7800.00	Oct 12	$0.92	$4.08	38%	4.43
$7800.00	$7805.00	$7810.00	Oct 12	$1.25	$3.75	45%	3.00
$7785.00	$7790.00	$7795.00	Oct 12	$0.30	$4.70	16%	15.67
$7795.00	$7800.00	$7805.00	Oct 12	$1.78	$3.22	56%	1.81
$7820.00	$7825.00	$7830.00	Oct 13	$0.15	$4.85	9%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,265 found (best net $-63.35, 1,252 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7000.00	$7370.00	1:2	Oct 14	-$63.35	$306.65
$6500.00	$6975.00	1:2	Oct 14	-$351.45	$123.55
$7790.00	$7795.00	1:2	Oct 12	-$1.60	$3.40
$8400.00	$8600.00	1:2	Oct 19	-$0.02	$199.98
$8400.00	$8600.00	1:2	Oct 15	-$0.05	$199.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7810.00	$7805.00	1:2	Oct 12	-$1.15	$3.85
$7790.00	$7785.00	1:2	Oct 12	-$0.08	$4.92
$7785.00	$7780.00	1:2	Oct 12	-$0.12	$4.88
$7775.00	$7770.00	1:2	Oct 12	-$0.08	$4.92
$7765.00	$7760.00	1:2	Oct 12	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 0.54%, avg 0.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7800.00	Oct 19	$42.50	0.50	0.0%	0.54%	0.55%	207	1.1K
$7805.00	Oct 19	$39.80	0.48	0.1%	0.51%	0.58%	645	514
$7810.00	Oct 19	$37.10	0.46	0.1%	0.48%	0.61%	152	479
$7815.00	Oct 19	$34.50	0.44	0.2%	0.44%	0.64%	1.2K	27
$7820.00	Oct 19	$32.00	0.42	0.3%	0.41%	0.68%	219	129
$7825.00	Oct 19	$29.70	0.40	0.3%	0.38%	0.71%	78	834
$7830.00	Oct 19	$27.50	0.39	0.4%	0.35%	0.75%	576	606
$7800.00	Oct 16	$37.50	0.51	0.0%	0.48%	0.49%	2.2K	3.3K
$7835.00	Oct 19	$25.30	0.37	0.5%	0.32%	0.78%	885	56
$7805.00	Oct 16	$34.80	0.48	0.1%	0.45%	0.52%	463	835

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,189,988

Total Puts 1,278,793

Put/Call Ratio 1.07

Net Difference -88,805

Prior's Put/Call Breakdown

Total Calls 1,520,802

Total Puts 1,629,195

Put/Call Ratio 1.07

Net Difference -108,393

Prior 7-Day Put/Call Summary

Total Calls 15,230,814

Total Puts 15,569,156

Average Put/Call Ratio 1.03

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card