SPX - Options Database

SPX

S & P 500 INDEX

$7799.47 -0.15%

(10/9 15:16) ◀

Monday, October 12, 2026 (3:05pm)

▶ (10/12 15:12)

◀ 10/12 15:06 ▶

Option Volume

Detail

ℹ

Current (10/12 3:05pm) 2,426,779

Calls: 1,169,725 (48%)

Puts: 1,257,054 (52%)

Prior (10/09) 3,085,606

Calls: 1,489,856 (48%)

Puts: 1,595,750 (52%)

Current vs Prior -21.35%

Calls: -21.49% (Calls)

Puts: -21.22% (Puts)

Prior 7-Day Total 25,055,727

Calls: 12,528,627 (50%)

Puts: 12,527,100 (50%)

Prior 7-Day Average 3,579,389

Calls: 1,789,803 (50%)

Puts: 1,789,585 (50%)

Current vs Prior 7-Day Avg -32.20%

Calls: -34.65%

Puts: -29.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 3:05pm) $2.06B

Calls: $1.17B (57%)

Puts: $883.36M (43%)

Prior (10/09) $1.95B

Calls: $1.68B (86%)

Puts: $263.54M (14%)

Current vs Prior +5.65%

Calls: -30.32%

Puts: +235.19%

Prior 7-Day Total $14.68B

Calls: $9.48B (65%)

Puts: $5.19B (35%)

Prior 7-Day Average $2.10B

Calls: $1.35B (65%)

Puts: $742.07M (35%)

Current vs Prior 7-Day Avg -1.99%

Calls: -13.51%

Puts: +19.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 3:05pm) 1.07

Prior (10/09) 1.07

Current vs Prior +0.33%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg +7.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 3:05pm) 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 10,975,700

Calls: 4,001,777 (36%)

Puts: 6,973,923 (64%)

Prior 7-Day Average 1,567,957

Calls: 571,682 (36%)

Puts: 996,274 (64%)

Current vs Prior 7-Day Avg +155.79%

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 0.16% | 0.54%0.54% | 0.75%0.54% | --1.21% | 3.73%

Current vs Prior -32.03% | -22.51%-79.45% | -10.33%+77.04% | ---32.95% | -9.28%

Prior 7-Day Avg 0.15% | 0.55%0.33% | 0.75%0.66% | 1.20%1.08% | 3.61%

Current vs 7-Day Avg -27.70% | -24.51%-66.44% | -10.61%+42.57% | ---25.05% | -6.15%

Prior 7-Day Eod 0.16% | 0.54%0.12% | 0.45%0.12% | 1.09%0.96% | 3.48%

Current vs 7-Day Eod -32.03% | -22.51%-4.43% | +49.48%+723.20% | ---15.27% | -2.83%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.63% | 0.91%

Calls: 3.33% | 1.12%

Puts: 1.94% | 0.69%

Prior 2.32% | 0.98%

Calls: 2.70% | 0.86%

Puts: 1.94% | 1.09%

Current vs Prior +13.36% | -7.14%

Prior 7-Day Avg 2.23% | 0.96%

Calls: 2.54% | 1.03%

Puts: 1.91% | 0.90%

Current vs 7-Day Avg +18.09% | -5.49%

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 1,407 of results (avg 3.6%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7000.00	Oct 12	799.40	800.50	$799.95	0.1%	10	1.00	89
$7755.00	Oct 19	71.90	72.10	$72.00	0.3%	67	0.67	69
$7765.00	Oct 19	64.70	64.90	$64.80	0.3%	50	0.64	99
$7760.00	Oct 16	63.40	63.60	$63.50	0.3%	63	0.67	453
$7770.00	Oct 19	61.30	61.50	$61.40	0.3%	28	0.62	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8800.00	Oct 12	999.50	1000.60	$1000.05	0.1%	1	1.00	1
$8300.00	Oct 12	499.50	500.60	$500.05	0.2%	1	1.00	2
$8250.00	Oct 12	449.50	450.50	$450.00	0.2%	2	1.00	--
$8175.00	Oct 12	374.60	375.60	$375.10	0.3%	3	1.00	--
$8200.00	Oct 12	399.50	400.60	$400.05	0.3%	3	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 297 found (avg $0.59, cheapest $0.78)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7805.00	Oct 12	0.75	0.80	$0.78	6.4%	115.5K	0.20	1.0K
$7865.00	Oct 13	0.50	0.60	$0.55	18.2%	1.6K	0.04	263
$7860.00	Oct 13	0.70	0.80	$0.75	13.3%	1.7K	0.05	443
$7925.00	Oct 14	0.35	0.40	$0.38	13.2%	384	0.02	780
$7930.00	Oct 14	0.30	0.35	$0.32	15.6%	438	0.01	769

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7785.00	Oct 12	0.25	0.30	$0.28	17.9%	48.9K	0.07	1.6K
$7790.00	Oct 12	0.45	0.50	$0.48	10.4%	72.2K	0.12	1.8K
$7695.00	Oct 13	0.50	0.55	$0.53	9.4%	921	0.03	399
$7705.00	Oct 13	0.65	0.70	$0.68	7.4%	652	0.03	136
$7710.00	Oct 13	0.75	0.80	$0.78	6.4%	1.4K	0.04	325

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 884 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	999.50	1000.60	$1000.05	0.1%	1	1.00	1
$8800.00	Oct 13	988.90	1006.80	$997.85	1.8%	1	1.00	--
$8850.00	Oct 16	1034.80	1053.20	$1044.00	1.8%	8	1.00	17
$8900.00	Oct 16	1084.80	1103.70	$1094.25	1.7%	8	1.00	19
$9000.00	Oct 16	1185.50	1203.60	$1194.55	1.5%	--	1.00	106

Most actively traded options today. High liquidity = easy entry/exit. 1,817 active (total vol 2.4M, top 194.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7810.00	Oct 12	0.20	0.25	$0.23	21.7%	133.8K	0.07	2.6K
$7820.00	Oct 12	0.05	0.10	$0.08	62.5%	117.4K	0.02	4.5K
$7805.00	Oct 12	0.75	0.80	$0.78	6.4%	115.5K	0.20	1.0K
$7815.00	Oct 12	0.10	0.15	$0.13	38.5%	109.7K	0.04	1.8K
$7800.00	Oct 12	2.45	2.50	$2.48	2.0%	76.7K	0.48	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7800.00	Oct 12	2.55	2.60	$2.58	1.9%	194.0K	0.52	4.8K
$7805.00	Oct 12	5.70	5.90	$5.80	3.4%	121.8K	0.80	972
$7795.00	Oct 12	1.00	1.05	$1.02	4.9%	109.5K	0.25	793
$7810.00	Oct 12	10.10	10.40	$10.25	2.9%	95.3K	0.93	2.9K
$7790.00	Oct 12	0.45	0.50	$0.48	10.4%	72.2K	0.12	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. 349 found (best R:R 49.00, avg 11.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7810.00	$7815.00	Oct 12	$0.10	$4.90	$0.10	7%	49.00	$7810.10
$7975.00	$7980.00	Oct 19	$0.10	$4.90	$0.10	3%	49.00	$7975.10
$7980.00	$7990.00	Oct 19	$0.20	$9.80	$0.20	3%	49.00	$7980.20
$8000.00	$8010.00	Oct 19	$0.13	$9.87	$0.13	2%	75.92	$8000.13
$7955.00	$7960.00	Oct 19	$0.20	$4.80	$0.20	5%	24.00	$7955.20

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
$7800.00	$7795.00	Oct 16	$0.25	$4.75	$0.25	50%	19.00	$7799.75
$7810.00	$7805.00	Oct 16	$0.50	$4.50	$0.50	54%	9.00	$7809.50
$7805.00	$7800.00	Oct 16	$0.40	$4.60	$0.40	52%	11.50	$7804.60
$7820.00	$7815.00	Oct 16	$0.75	$4.25	$0.75	59%	5.67	$7819.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 13.29, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7800.00	$7805.00	Oct 16	$4.65	$4.65	$0.35	50%	13.29	$7804.65
$7810.00	$7815.00	Oct 16	$4.40	$4.40	$0.60	54%	7.33	$7814.40
$7805.00	$7810.00	Oct 16	$4.50	$4.50	$0.50	52%	9.00	$7809.50
$7815.00	$7820.00	Oct 16	$4.20	$4.20	$0.80	56%	5.25	$7819.20
$7825.00	$7830.00	Oct 16	$3.90	$3.90	$1.10	61%	3.55	$7828.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7725.00	$7720.00	Oct 13	$0.21	$0.21	$4.79	94%	0.04	$7724.79
$7525.00	$7520.00	Oct 19	$0.10	$0.10	$4.90	96%	0.02	$7524.90
$7715.00	$7710.00	Oct 13	$0.12	$0.12	$4.88	96%	0.02	$7714.88
$7650.00	$7645.00	Oct 14	$0.10	$0.10	$4.90	96%	0.02	$7649.90
$7660.00	$7655.00	Oct 14	$0.13	$0.13	$4.87	95%	0.03	$7659.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $12.25, cheapest $11.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7800.00	Oct 12	Oct 13	$12.52	7.2%	8.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7800.00	Oct 12	Oct 13	$11.97	7.2%	8.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 637 found (cheapest 0.06% of stock, avg 2.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7800.00	Oct 12	$2.48	$2.58	$5.06	$7794.94	$7805.06	0.06%
$7805.00	Oct 12	$0.78	$5.80	$6.58	$7798.42	$7811.58	0.08%
$7795.00	Oct 12	$6.00	$1.02	$7.02	$7787.98	$7802.02	0.09%
$7810.00	Oct 12	$0.23	$10.25	$10.48	$7799.52	$7820.48	0.13%
$7790.00	Oct 12	$10.40	$0.48	$10.88	$7779.12	$7800.88	0.14%
$7785.00	Oct 12	$15.25	$0.28	$15.53	$7769.47	$7800.53	0.20%
$7815.00	Oct 12	$0.13	$15.15	$15.28	$7799.72	$7830.28	0.20%
$7780.00	Oct 12	$20.15	$0.23	$20.38	$7759.62	$7800.38	0.26%
$7820.00	Oct 12	$0.08	$20.15	$20.23	$7799.77	$7840.23	0.26%
$7775.00	Oct 12	$25.15	$0.18	$25.33	$7749.67	$7800.33	0.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.01% of stock, avg 0.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7810.00	$7785.00	Oct 12	$0.23	$0.28	$0.51	$7784.49	$7810.51
$7810.00	$7790.00	Oct 12	$0.23	$0.48	$0.71	$7789.29	$7810.71
$7805.00	$7785.00	Oct 12	$0.78	$0.28	$1.06	$7783.94	$7806.06
$7805.00	$7795.00	Oct 12	$0.78	$1.02	$1.80	$7793.20	$7806.80
$7805.00	$7790.00	Oct 12	$0.78	$0.48	$1.26	$7788.74	$7806.26
$7810.00	$7795.00	Oct 12	$0.23	$1.02	$1.25	$7793.75	$7811.25
$7800.00	$7795.00	Oct 12	$2.48	$1.02	$3.50	$7791.50	$7803.50
$7800.00	$7790.00	Oct 12	$2.48	$0.48	$2.96	$7787.04	$7802.96
$7800.00	$7785.00	Oct 12	$2.48	$0.28	$2.76	$7782.24	$7802.76
$7820.00	$7775.00	Oct 13	$6.50	$6.40	$12.90	$7762.10	$7832.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 0.67, avg credit $1.54)

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
7530/7535	7845/7850	Oct 19	$1.90	$3.10	64%	0.61	$7533.10	$7846.90
7540/7545	7840/7845	Oct 19	$2.00	$3.00	61%	0.67	$7543.00	$7842.00
7565/7570	7840/7845	Oct 19	$2.05	$2.95	60%	0.69	$7567.95	$7842.05
7540/7545	7845/7850	Oct 19	$1.90	$3.10	63%	0.61	$7543.10	$7846.90
7565/7570	7845/7850	Oct 19	$1.95	$3.05	62%	0.64	$7568.05	$7846.95
7545/7550	7840/7845	Oct 19	$2.00	$3.00	61%	0.67	$7548.00	$7842.00
7545/7550	7845/7850	Oct 19	$1.90	$3.10	63%	0.61	$7548.10	$7846.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 357 found (best R:R 4.68, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7790.00	$7795.00	$7800.00	Oct 12	$0.88	$4.12	40%	4.68
$7800.00	$7805.00	$7810.00	Oct 12	$1.15	$3.85	41%	3.35
$7780.00	$7785.00	$7790.00	Oct 14	$0.05	$4.95	6%	99.00
$7795.00	$7800.00	$7805.00	Oct 13	$0.20	$4.80	11%	24.00
$7785.00	$7790.00	$7795.00	Oct 13	$0.20	$4.80	10%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7790.00	$7795.00	$7800.00	Oct 12	$1.02	$3.98	40%	3.90
$7795.00	$7800.00	$7805.00	Oct 12	$1.66	$3.34	55%	2.01
$7785.00	$7790.00	$7795.00	Oct 12	$0.34	$4.66	18%	13.71
$7790.00	$7795.00	$7800.00	Oct 13	$0.20	$4.80	11%	24.00
$7765.00	$7770.00	$7775.00	Oct 13	$0.10	$4.90	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,263 found (best net $-0.05, 1,253 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	-$351.55	$123.45
$7790.00	$7795.00	1:2	Oct 12	-$1.60	$3.40
$8400.00	$8600.00	1:2	Oct 19	-$0.02	$199.98
$7810.00	$7815.00	1:2	Oct 12	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8800.00	$8300.00	1:2	Oct 12	-$0.05	$499.95
$7810.00	$7805.00	1:2	Oct 12	-$1.35	$3.65
$7790.00	$7785.00	1:2	Oct 12	-$0.08	$4.92
$7785.00	$7780.00	1:2	Oct 12	-$0.18	$4.82
$7780.00	$7775.00	1:2	Oct 12	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 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%	199	1.1K
$7805.00	Oct 19	$39.70	0.48	0.1%	0.51%	0.58%	645	514
$7810.00	Oct 19	$37.00	0.46	0.1%	0.47%	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%	0.67%	218	129
$7825.00	Oct 19	$29.70	0.40	0.3%	0.38%	0.71%	77	834
$7830.00	Oct 19	$27.40	0.38	0.4%	0.35%	0.74%	576	606
$7835.00	Oct 19	$25.30	0.36	0.5%	0.32%	0.78%	885	56
$7800.00	Oct 16	$37.40	0.50	0.0%	0.48%	0.49%	2.2K	3.3K
$7805.00	Oct 16	$34.70	0.48	0.1%	0.44%	0.52%	461	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 1,169,725

Total Puts 1,257,054

Put/Call Ratio 1.07

Net Difference -87,329

Prior's Put/Call Breakdown

Total Calls 1,489,856

Total Puts 1,595,750

Put/Call Ratio 1.07

Net Difference -105,894

Prior 7-Day Put/Call Summary

Total Calls 12,528,627

Total Puts 12,527,100

Average Put/Call Ratio 1.00

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