SPX - Options Database

SPX

S & P 500 INDEX

$7806.38 -0.01%

(10/12 18:47) ◀

Tuesday, October 13, 2026 (3:05pm)

▶ (10/13 15:11)

◀ 10/13 15:06 ▶

Option Volume

Detail

ℹ

Current (10/13 3:05pm) 2,986,465

Calls: 1,423,944 (48%)

Puts: 1,562,521 (52%)

Prior (10/12) 2,426,779

Calls: 1,169,725 (48%)

Puts: 1,257,054 (52%)

Current vs Prior +23.06%

Calls: +21.73% (Calls)

Puts: +24.30% (Puts)

Prior 7-Day Total 24,952,706

Calls: 12,415,055 (50%)

Puts: 12,537,651 (50%)

Prior 7-Day Average 3,564,672

Calls: 1,773,579 (50%)

Puts: 1,791,093 (50%)

Current vs Prior 7-Day Avg -16.22%

Calls: -19.71%

Puts: -12.76%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 3:05pm) $2.55B

Calls: $1.97B (77%)

Puts: $580.35M (23%)

Prior (10/12) $2.06B

Calls: $1.17B (57%)

Puts: $883.36M (43%)

Current vs Prior +23.95%

Calls: +67.87%

Puts: -34.30%

Prior 7-Day Total $15.10B

Calls: $10.62B (70%)

Puts: $4.48B (30%)

Prior 7-Day Average $2.16B

Calls: $1.52B (70%)

Puts: $639.29M (30%)

Current vs Prior 7-Day Avg +18.12%

Calls: +29.63%

Puts: -9.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 3:05pm) 1.10

Prior (10/12) 1.07

Current vs Prior +2.11%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +8.27%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 3:05pm) 3,874,736

Calls: 1,403,270 (36%)

Puts: 2,471,466 (64%)

Prior (10/12) 4,010,641

Calls: 1,470,454 (37%)

Puts: 2,540,187 (63%)

Current vs Prior -3.39%

Prior 7-Day Total 12,798,819

Calls: 4,624,078 (36%)

Puts: 8,174,741 (64%)

Prior 7-Day Average 1,828,402

Calls: 660,582 (36%)

Puts: 1,167,820 (64%)

Current vs Prior 7-Day Avg +111.92%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.11% | 0.57%0.57% | 0.89%0.89% | --0.74% | 3.35%

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

Current vs Prior -8.26% | +26.97%+368.58% | +97.98%+630.69% | ---22.89% | -3.88%

Prior 7-Day Avg 0.15% | 0.53%0.32% | 0.69%0.56% | 1.15%0.99% | 3.53%

Current vs 7-Day Avg -22.86% | +8.80%+78.38% | +28.94%+60.28% | ---25.77% | -5.25%

Prior 7-Day Eod 0.12% | 0.45%0.06% | 0.66%0.94% | --0.80% | 3.38%

Current vs 7-Day Eod -8.26% | +26.97%+816.16% | +35.49%-4.90% | ---8.12% | -0.81%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.34% | 0.90%

Calls: 2.60% | 0.90%

Puts: 4.08% | 0.89%

Prior 3.31% | 0.84%

Calls: 4.76% | 0.58%

Puts: 1.87% | 1.10%

Current vs Prior +0.91% | +7.14%

Prior 7-Day Avg 2.48% | 0.96%

Calls: 2.98% | 0.99%

Puts: 1.97% | 0.93%

Current vs 7-Day Avg +34.68% | -6.53%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.97B) vs puts ($580.35M). Slightly bearish P/C ratio of 1.10. Put-heavy open interest (2,471,466 puts vs 1,403,270 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 1,396 of results (avg 3.4%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7755.00	Oct 20	78.80	79.00	$78.90	0.3%	25	0.68	31
$7760.00	Oct 20	75.10	75.30	$75.20	0.3%	4	0.67	41
$7765.00	Oct 20	71.50	71.70	$71.60	0.3%	11	0.65	118
$7760.00	Oct 19	71.20	71.40	$71.30	0.3%	4	0.68	85
$7765.00	Oct 19	67.50	67.70	$67.60	0.3%	27	0.66	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7830.00	Oct 14	33.80	33.90	$33.85	0.3%	334	0.68	216
$7855.00	Oct 20	65.10	65.30	$65.20	0.3%	1	0.68	3
$7855.00	Oct 19	62.50	62.70	$62.60	0.3%	--	0.70	13
$7850.00	Oct 20	62.00	62.20	$62.10	0.3%	7	0.66	74
$7845.00	Oct 20	59.00	59.20	$59.10	0.3%	5	0.64	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.56, cheapest $0.83)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7815.00	Oct 13	0.55	0.60	$0.57	8.8%	113.1K	0.13	2.6K
$7905.00	Oct 14	0.25	0.30	$0.28	17.9%	1.0K	0.02	2.0K
$7900.00	Oct 14	0.35	0.40	$0.38	13.2%	3.7K	0.02	3.0K
$7890.00	Oct 14	0.65	0.70	$0.68	7.4%	3.3K	0.04	1.7K
$7895.00	Oct 14	0.50	0.55	$0.53	9.4%	1.0K	0.03	494

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7800.00	Oct 13	0.80	0.85	$0.83	6.0%	190.0K	0.21	1.8K
$7795.00	Oct 13	0.35	0.40	$0.38	13.2%	154.1K	0.09	1.0K
$7690.00	Oct 14	0.75	0.80	$0.78	6.4%	2.2K	0.03	424
$7655.00	Oct 14	0.40	0.45	$0.43	11.6%	916	0.02	732
$7665.00	Oct 14	0.45	0.50	$0.48	10.4%	2.2K	0.02	475

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 873 found (avg delta 0.91, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6675.00	Oct 13	1120.10	1141.20	$1130.65	1.9%	10	1.00	23
$6700.00	Oct 13	1095.10	1116.20	$1105.65	1.9%	10	1.00	27
$6825.00	Oct 13	970.10	987.50	$978.80	1.8%	1	1.00	1
$6850.00	Oct 13	946.30	962.50	$954.40	1.7%	1	1.00	1
$6900.00	Oct 13	895.10	916.20	$905.65	2.3%	1	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8800.00	Oct 13	987.60	1004.90	$996.25	1.7%	1	1.00	1
$8800.00	Oct 14	983.90	1003.20	$993.55	1.9%	1	1.00	--
$8850.00	Oct 16	1030.70	1051.20	$1040.95	2.0%	--	1.00	13
$8900.00	Oct 16	1084.00	1100.90	$1092.45	1.5%	--	1.00	15
$9000.00	Oct 16	1180.60	1199.90	$1190.25	1.6%	--	1.00	106

Most actively traded options today. High liquidity = easy entry/exit. 1,775 active (total vol 3.0M, top 190.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7805.00	Oct 13	3.80	3.90	$3.85	2.6%	183.4K	0.56	3.9K
$7800.00	Oct 13	7.50	7.60	$7.55	1.3%	174.9K	0.79	3.9K
$7810.00	Oct 13	1.55	1.60	$1.58	3.2%	171.1K	0.30	1.5K
$7815.00	Oct 13	0.55	0.60	$0.57	8.8%	113.1K	0.13	2.6K
$7820.00	Oct 13	0.20	0.25	$0.23	21.7%	85.5K	0.06	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7800.00	Oct 13	0.80	0.85	$0.83	6.0%	190.0K	0.21	1.8K
$7795.00	Oct 13	0.35	0.40	$0.38	13.2%	154.1K	0.09	1.0K
$7790.00	Oct 13	0.20	0.25	$0.23	21.7%	135.1K	0.05	2.2K
$7785.00	Oct 13	0.15	0.20	$0.18	27.8%	104.2K	0.04	1.1K
$7805.00	Oct 13	2.10	2.15	$2.13	2.3%	95.6K	0.44	1.4K

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. 454 found (best R:R 1.56, avg 9.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7515.00	$7520.00	Oct 16	$1.95	$3.05	$1.95	98%	1.56	$7516.95
$7490.00	$7495.00	Oct 16	$2.05	$2.95	$2.05	98%	1.44	$7492.05
$7500.00	$7505.00	Oct 16	$2.05	$2.95	$2.05	98%	1.44	$7502.05
$7520.00	$7525.00	Oct 16	$2.05	$2.95	$2.05	98%	1.44	$7522.05
$7535.00	$7540.00	Oct 16	$2.05	$2.95	$2.05	98%	1.44	$7537.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7815.00	$7810.00	Oct 16	$0.10	$4.90	$0.10	54%	49.00	$7814.90
$7820.00	$7815.00	Oct 16	$0.30	$4.70	$0.30	56%	15.67	$7819.70
$7825.00	$7820.00	Oct 16	$0.45	$4.55	$0.45	59%	10.11	$7824.55
$7830.00	$7825.00	Oct 16	$0.60	$4.40	$0.60	61%	7.33	$7829.40
$7835.00	$7830.00	Oct 16	$0.80	$4.20	$0.80	64%	5.25	$7834.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 32.33, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7810.00	$7815.00	Oct 16	$4.85	$4.85	$0.15	51%	32.33	$7814.85
$7815.00	$7820.00	Oct 16	$4.65	$4.65	$0.35	54%	13.29	$7819.65
$7820.00	$7825.00	Oct 16	$4.50	$4.50	$0.50	56%	9.00	$7824.50
$7825.00	$7830.00	Oct 16	$4.35	$4.35	$0.65	58%	6.69	$7829.35
$7830.00	$7835.00	Oct 16	$4.10	$4.10	$0.90	61%	4.56	$7834.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7735.00	$7730.00	Oct 14	$0.47	$0.47	$4.53	89%	0.10	$7734.53
$7755.00	$7750.00	Oct 14	$0.80	$0.80	$4.20	82%	0.19	$7754.20
$7710.00	$7705.00	Oct 14	$0.21	$0.21	$4.79	94%	0.04	$7709.79
$7805.00	$7800.00	Oct 13	$1.30	$1.30	$3.70	56%	0.35	$7803.70
$7625.00	$7620.00	Oct 15	$0.10	$0.10	$4.90	97%	0.02	$7624.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $18.21, cheapest $18.07)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7805.00	Oct 13	Oct 14	$18.35	8.0%	12.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7805.00	Oct 13	Oct 14	$18.07	8.0%	12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 621 found (cheapest 0.08% of stock, avg 2.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7805.00	Oct 13	$3.85	$2.13	$5.98	$7799.02	$7810.98	0.08%
$7810.00	Oct 13	$1.58	$4.90	$6.48	$7803.52	$7816.48	0.08%
$7800.00	Oct 13	$7.55	$0.83	$8.38	$7791.62	$7808.38	0.11%
$7815.00	Oct 13	$0.57	$8.90	$9.47	$7805.53	$7824.47	0.12%
$7795.00	Oct 13	$12.05	$0.38	$12.43	$7782.57	$7807.43	0.16%
$7820.00	Oct 13	$0.23	$13.55	$13.78	$7806.22	$7833.78	0.18%
$7790.00	Oct 13	$16.95	$0.23	$17.18	$7772.82	$7807.18	0.22%
$7825.00	Oct 13	$0.13	$18.45	$18.58	$7806.42	$7843.58	0.24%
$7785.00	Oct 13	$21.85	$0.18	$22.03	$7762.97	$7807.03	0.28%
$7830.00	Oct 13	$0.08	$23.35	$23.43	$7806.57	$7853.43	0.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.01% of stock, avg 0.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7820.00	$7790.00	Oct 13	$0.23	$0.23	$0.46	$7789.54	$7820.46
$7820.00	$7795.00	Oct 13	$0.23	$0.38	$0.61	$7794.39	$7820.61
$7815.00	$7795.00	Oct 13	$0.57	$0.38	$0.95	$7794.05	$7815.95
$7815.00	$7790.00	Oct 13	$0.57	$0.23	$0.80	$7789.20	$7815.80
$7820.00	$7800.00	Oct 13	$0.23	$0.83	$1.06	$7798.94	$7821.06
$7815.00	$7800.00	Oct 13	$0.57	$0.83	$1.40	$7798.60	$7816.40
$7810.00	$7790.00	Oct 13	$1.58	$0.23	$1.81	$7788.19	$7811.81
$7810.00	$7800.00	Oct 13	$1.58	$0.83	$2.41	$7797.59	$7812.41
$7810.00	$7795.00	Oct 13	$1.58	$0.38	$1.96	$7793.04	$7811.96
$7815.00	$7805.00	Oct 13	$0.57	$2.13	$2.70	$7802.30	$7817.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 0.67, avg credit $1.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
7530/7535	7850/7855	Oct 19	$2.00	$3.00	65%	0.67	$7533.00	$7852.00
7550/7555	7850/7855	Oct 19	$2.00	$3.00	64%	0.67	$7553.00	$7852.00
7560/7565	7850/7855	Oct 19	$2.01	$2.99	64%	0.67	$7562.99	$7852.01
7590/7595	7850/7855	Oct 19	$2.08	$2.92	62%	0.71	$7592.92	$7852.08
7575/7580	7850/7855	Oct 19	$2.03	$2.97	63%	0.68	$7577.97	$7852.03
7565/7570	7850/7855	Oct 19	$2.00	$3.00	64%	0.67	$7568.00	$7852.00
7580/7585	7850/7855	Oct 19	$2.02	$2.98	63%	0.68	$7582.98	$7852.02
7585/7590	7850/7855	Oct 19	$2.03	$2.97	63%	0.68	$7587.97	$7852.03
7600/7605	7850/7855	Oct 19	$2.05	$2.95	62%	0.69	$7602.95	$7852.05
7530/7535	7845/7850	Oct 19	$2.00	$3.00	63%	0.67	$7533.00	$7847.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 364 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7795.00	$7800.00	$7805.00	Oct 13	$0.80	$4.20	34%	5.25
$7800.00	$7805.00	$7810.00	Oct 13	$1.43	$3.57	50%	2.50
$7805.00	$7810.00	$7815.00	Oct 13	$1.26	$3.74	43%	2.97
$7805.00	$7810.00	$7815.00	Oct 14	$0.10	$4.90	7%	49.00
$7780.00	$7785.00	$7790.00	Oct 14	$0.10	$4.90	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7795.00	$7800.00	$7805.00	Oct 13	$0.85	$4.15	34%	4.88
$7800.00	$7805.00	$7810.00	Oct 13	$1.47	$3.53	50%	2.40
$7805.00	$7810.00	$7815.00	Oct 13	$1.23	$3.77	43%	3.07
$7790.00	$7795.00	$7800.00	Oct 13	$0.30	$4.70	15%	15.67
$7800.00	$7805.00	$7810.00	Oct 14	$0.10	$4.90	8%	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. 1,224 found (best net $-158.95, 1,212 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7075.00	$7360.00	1:2	Oct 14	-$158.95	$126.05
$7800.00	$7805.00	1:2	Oct 13	-$0.15	$4.85
$7795.00	$7800.00	1:2	Oct 13	-$3.05	$1.95
$8400.00	$8600.00	1:2	Oct 19	-$0.02	$199.98
$7820.00	$7825.00	1:2	Oct 13	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7815.00	$7810.00	1:2	Oct 13	-$0.90	$4.10
$7820.00	$7815.00	1:2	Oct 13	-$4.25	$0.75
$7795.00	$7790.00	1:2	Oct 13	-$0.08	$4.92
$7790.00	$7785.00	1:2	Oct 13	-$0.13	$4.87
$7785.00	$7780.00	1:2	Oct 13	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 0.55%, avg 0.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7810.00	Oct 20	$42.60	0.48	0.1%	0.55%	0.59%	569	181
$7815.00	Oct 20	$39.90	0.47	0.1%	0.51%	0.62%	27	19
$7820.00	Oct 20	$37.20	0.45	0.2%	0.48%	0.65%	32	203
$7825.00	Oct 20	$34.70	0.43	0.2%	0.44%	0.68%	86	270
$7830.00	Oct 20	$32.30	0.41	0.3%	0.41%	0.72%	355	190
$7835.00	Oct 20	$29.90	0.39	0.4%	0.38%	0.75%	61	52
$7840.00	Oct 20	$27.70	0.38	0.4%	0.35%	0.79%	117	104
$7810.00	Oct 19	$38.60	0.48	0.1%	0.49%	0.54%	398	544
$7815.00	Oct 19	$35.90	0.46	0.1%	0.46%	0.57%	254	387
$7845.00	Oct 20	$25.60	0.36	0.5%	0.33%	0.82%	51	98

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 1,423,944

Total Puts 1,562,521

Put/Call Ratio 1.10

Net Difference -138,577

Prior's Put/Call Breakdown

Total Calls 1,169,725

Total Puts 1,257,054

Put/Call Ratio 1.07

Net Difference -87,329

Prior 7-Day Put/Call Summary

Total Calls 12,415,055

Total Puts 12,537,651

Average Put/Call Ratio 1.01

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