SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$767.05 -0.30%

$767.39 (+0.04%)🌙

as of 08/31 06:04 PM

(8/31 16:20) ◀

Monday, August 31, 2026 (6:04pm)

▶ (9/1 15:19)

◀ 8/31 18:04 ▶

Option Volume

Detail

ℹ

Current (08/31) 9,342,299

Calls: 4,260,461 (46%)

Puts: 5,081,838 (54%)

Prior (08/28) 11,957,351

Calls: 5,897,025 (49%)

Puts: 6,060,326 (51%)

Current vs Prior -21.87%

Calls: -27.75% (Calls)

Puts: -16.15% (Puts)

Prior 7-Day Total 53,774,898

Calls: 25,762,906 (48%)

Puts: 28,011,992 (52%)

Prior 7-Day Average 8,962,483

Calls: 3,680,415 (48%)

Puts: 4,001,713 (52%)

Current vs Prior 7-Day Avg +4.24%

Calls: +15.76%

Puts: +26.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/31) $877.78M

Calls: $578.62M (66%)

Puts: $299.16M (34%)

Prior (08/28) $1.41B

Calls: $398.77M (28%)

Puts: $1.01B (72%)

Current vs Prior -37.56%

Calls: +45.10%

Puts: -70.29%

Prior 7-Day Total $5.70B

Calls: $3.04B (53%)

Puts: $2.66B (47%)

Prior 7-Day Average $950.33M

Calls: $434.58M (53%)

Puts: $379.99M (47%)

Current vs Prior 7-Day Avg -7.63%

Calls: +33.15%

Puts: -21.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 1.19

Prior (08/28) 1.03

Current vs Prior +16.06%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg +8.51%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/31) 8,682,899

Calls: 2,399,016 (28%)

Puts: 6,283,883 (72%)

Prior (08/28) 8,826,225

Calls: 2,433,290 (28%)

Puts: 6,392,935 (72%)

Current vs Prior -1.62%

Prior 7-Day Total 51,915,293

Calls: 14,292,630 (28%)

Puts: 37,622,663 (72%)

Prior 7-Day Average 8,652,548

Calls: 2,382,105 (28%)

Puts: 6,270,443 (72%)

Current vs Prior 7-Day Avg +0.35%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (08/31) | Next (09/01)Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 0.15% | 0.48%0.15% | 0.67%1.02% | 1.56%2.19% | 3.65%

Prior 0.52% | 0.69%0.15% | 0.52%0.15% | 1.13%2.26% | 3.75%

Current vs Prior -6.27% | -2.73%-3.98% | +29.61%+562.06% | +37.38%-2.87% | -2.65%

Prior 7-Day Avg 0.50% | 0.75%0.37% | 0.81%0.78% | 1.50%2.54% | 3.98%

Current vs 7-Day Avg -4.08% | -10.26%-60.11% | -17.46%+29.86% | +3.85%-13.52% | -8.31%

Prior 7-Day Eod 0.20% | 0.51%0.15% | 0.52%0.15% | 1.13%2.26% | 3.75%

Current vs 7-Day Eod +137.55% | +30.72%-3.98% | +29.61%+562.06% | +37.38%-2.87% | -2.65%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.85% | 0.78%

Calls: 0.56% | 0.78%

Puts: 3.14% | 0.78%

Prior 1.99% | 2.41%

Calls: 1.63% | 1.57%

Puts: 2.35% | 3.24%

Current vs Prior -7.04% | -67.63%

Prior 7-Day Avg 1.71% | 1.26%

Calls: 1.55% | 1.16%

Puts: 2.00% | 1.46%

Current vs 7-Day Avg +7.87% | -38.10%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($578.62M). Slightly bearish P/C ratio of 1.19. Put-heavy open interest (6,283,883 puts vs 2,399,016 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 NEUTRAL

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 2,156 of results (avg 3.3%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$767.00	Oct 2	11.62	11.66	$11.64	0.3%	320	0.49	217
$766.00	Sep 30	11.44	11.48	$11.46	0.3%	345	0.50	531
$767.00	Oct 9	13.33	13.38	$13.36	0.4%	56	0.49	1
$772.00	Oct 9	10.46	10.50	$10.48	0.4%	26	0.43	43
$769.00	Oct 2	10.44	10.48	$10.46	0.4%	89	0.47	308

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Sep 18	8.68	8.71	$8.70	0.3%	2.1K	0.54	3.8K
$769.00	Sep 30	10.88	10.92	$10.90	0.4%	40	0.54	774
$760.00	Sep 18	5.37	5.39	$5.38	0.4%	26.1K	0.37	46.6K
$771.00	Sep 30	11.79	11.84	$11.82	0.4%	96	0.57	364
$770.00	Oct 2	11.79	11.84	$11.82	0.4%	499	0.55	547

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 770 found (avg $0.35, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$767.00	Aug 31	0.40	0.43	$0.42	7.1%	709.9K	0.74	2.8K
$774.00	Sep 1	0.05	0.06	$0.06	16.7%	7.2K	0.04	2.2K
$773.00	Sep 1	0.10	0.11	$0.11	9.1%	13.2K	0.07	3.2K
$772.00	Sep 1	0.18	0.19	$0.19	5.3%	22.2K	0.10	3.9K
$771.00	Sep 1	0.31	0.32	$0.32	3.1%	29.1K	0.16	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$767.00	Aug 31	0.09	0.10	$0.10	10.0%	279.9K	0.35	6.8K
$768.00	Aug 31	0.68	0.74	$0.71	8.5%	84.6K	1.00	8.6K
$759.00	Sep 1	0.12	0.13	$0.13	7.7%	12.3K	0.06	678
$758.00	Sep 1	0.09	0.10	$0.10	10.0%	16.4K	0.04	1.2K
$760.00	Sep 1	0.16	0.17	$0.17	5.9%	29.9K	0.07	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,271 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Aug 31	151.65	152.86	$152.26	0.8%	20	1.00	21
$616.00	Aug 31	150.80	151.77	$151.29	0.6%	22	1.00	9
$617.00	Aug 31	149.65	150.86	$150.26	0.8%	7	1.00	1
$618.00	Aug 31	148.65	149.86	$149.26	0.8%	14	1.00	10
$619.00	Aug 31	147.65	148.86	$148.26	0.8%	7	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Aug 31	0.68	0.74	$0.71	8.5%	84.6K	1.00	8.6K
$769.00	Aug 31	1.62	1.82	$1.72	11.6%	21.3K	1.00	8.4K
$770.00	Aug 31	2.59	2.77	$2.68	6.7%	18.6K	1.00	17.9K
$771.00	Aug 31	3.56	3.78	$3.67	6.0%	3.8K	1.00	5.8K
$772.00	Aug 31	4.55	4.77	$4.66	4.7%	2.1K	1.00	4.3K

Most actively traded options today. High liquidity = easy entry/exit. 2,706 active (total vol 9.3M, top 953.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$766.00	Aug 31	1.25	1.45	$1.35	14.8%	771.7K	0.95	2.8K
$767.00	Aug 31	0.40	0.43	$0.42	7.1%	709.9K	0.74	2.8K
$768.00	Aug 31	0.02	0.03	$0.03	33.3%	538.8K	0.10	2.5K
$769.00	Aug 31	0.00	0.01	$0.01	100.0%	355.4K	0.02	7.0K
$765.00	Aug 31	2.23	2.42	$2.33	8.2%	286.4K	0.99	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$765.00	Aug 31	0.00	0.01	$0.01	100.0%	953.3K	0.01	9.2K
$766.00	Aug 31	0.01	0.02	$0.02	50.0%	764.0K	0.05	9.1K
$764.00	Aug 31	0.00	0.01	$0.01	100.0%	441.8K	0.01	7.2K
$763.00	Aug 31	0.00	0.01	$0.01	100.0%	350.9K	0.01	5.0K
$767.00	Aug 31	0.09	0.10	$0.10	10.0%	279.9K	0.35	6.8K

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. 678 found (best R:R 2.33, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$755.00	$757.00	Oct 9	$0.77	$1.23	$0.77	65%	1.60	$755.77
$755.00	$756.00	Sep 30	$0.27	$0.73	$0.27	67%	2.70	$755.27
$710.00	$711.00	Sep 18	$0.57	$0.43	$0.57	95%	0.75	$710.57
$742.00	$743.00	Sep 18	$0.47	$0.53	$0.47	84%	1.13	$742.47
$693.00	$694.00	Aug 31	$0.63	$0.37	$0.63	100%	0.59	$693.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$788.00	$787.00	Sep 18	$0.30	$0.70	$0.30	88%	2.33	$787.70
$775.00	$770.00	Sep 14	$2.64	$2.36	$2.64	69%	0.89	$772.36
$776.00	$775.00	Sep 1	$0.49	$0.51	$0.49	100%	1.04	$775.51
$790.00	$789.00	Sep 30	$0.40	$0.60	$0.40	84%	1.50	$789.60
$785.00	$775.00	Oct 9	$6.41	$3.59	$6.41	73%	0.56	$778.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 517 found (best R:R 0.82, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$775.00	Sep 14	$2.26	$2.26	$2.74	56%	0.82	$772.26
$775.00	$780.00	Sep 14	$1.49	$1.49	$3.51	69%	0.42	$776.49
$780.00	$785.00	Sep 14	$0.85	$0.85	$4.15	81%	0.20	$780.85
$785.00	$790.00	Sep 14	$0.38	$0.38	$4.62	90%	0.08	$785.38
$768.00	$769.00	Oct 2	$0.59	$0.59	$0.41	53%	1.44	$768.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$765.00	$764.00	Sep 1	$0.22	$0.22	$0.78	71%	0.28	$764.78
$763.00	$762.00	Sep 1	$0.11	$0.11	$0.89	83%	0.12	$762.89
$761.00	$760.00	Sep 2	$0.12	$0.12	$0.88	83%	0.14	$760.88
$755.00	$754.00	Sep 8	$0.12	$0.12	$0.88	84%	0.14	$754.88
$757.00	$756.00	Sep 4	$0.11	$0.11	$0.89	84%	0.12	$756.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.33, cheapest $1.33)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$767.00	Aug 31	Sep 1	$1.33	8.5%	10.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,029 found (cheapest 0.07% of stock, avg 3.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$767.00	Aug 31	$0.42	$0.10	$0.52	$766.48	$767.52	0.07%
$768.00	Aug 31	$0.03	$0.71	$0.74	$767.26	$768.74	0.10%
$766.00	Aug 31	$1.35	$0.02	$1.37	$764.63	$767.37	0.18%
$769.00	Aug 31	$0.01	$1.72	$1.73	$767.27	$770.73	0.23%
$765.00	Aug 31	$2.33	$0.01	$2.34	$762.66	$767.34	0.31%
$770.00	Aug 31	$0.01	$2.68	$2.69	$767.31	$772.69	0.35%
$768.00	Sep 1	$1.27	$1.91	$3.18	$764.82	$771.18	0.41%
$767.00	Sep 1	$1.80	$1.43	$3.23	$763.77	$770.23	0.42%
$764.00	Aug 31	$3.33	$0.01	$3.34	$760.66	$767.34	0.44%
$769.00	Sep 1	$0.85	$2.49	$3.34	$765.66	$772.34	0.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 346 found (cheapest 0.02% of stock, avg 1.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$768.00	$767.00	Aug 31	$0.03	$0.10	$0.13	$766.87	$768.13
$772.00	$763.00	Sep 1	$0.19	$0.42	$0.61	$762.39	$772.61
$771.00	$763.00	Sep 1	$0.32	$0.42	$0.74	$762.26	$771.74
$772.00	$764.00	Sep 1	$0.19	$0.56	$0.75	$763.25	$772.75
$771.00	$764.00	Sep 1	$0.32	$0.56	$0.88	$763.12	$771.88
$770.00	$763.00	Sep 1	$0.54	$0.42	$0.96	$762.04	$770.96
$770.00	$764.00	Sep 1	$0.54	$0.56	$1.10	$762.90	$771.10
$772.00	$765.00	Sep 1	$0.19	$0.78	$0.97	$764.03	$772.97
$771.00	$765.00	Sep 1	$0.32	$0.78	$1.10	$763.90	$772.10
$770.00	$765.00	Sep 1	$0.54	$0.78	$1.32	$763.68	$771.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 1.04, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
740/741	775/776	Sep 18	$0.51	$0.49	51%	1.04	$740.49	$775.51
732/733	777/778	Oct 2	$0.53	$0.47	48%	1.13	$732.47	$777.53
742/743	775/776	Sep 18	$0.52	$0.48	49%	1.08	$742.48	$775.52
733/734	777/778	Sep 30	$0.51	$0.49	50%	1.04	$733.49	$777.51
736/737	776/777	Sep 25	$0.51	$0.49	50%	1.04	$736.49	$776.51
735/736	777/778	Oct 2	$0.54	$0.46	47%	1.17	$735.46	$777.54
740/741	776/777	Sep 18	$0.48	$0.52	53%	0.92	$740.52	$776.48
745/746	775/776	Sep 18	$0.54	$0.46	47%	1.17	$745.46	$775.54
754/755	772/773	Sep 8	$0.50	$0.50	50%	1.00	$754.50	$772.50
734/735	777/778	Sep 30	$0.51	$0.49	49%	1.04	$734.49	$777.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Sep 14	$0.46	$4.54	24%	9.87
$745.00	$750.00	$755.00	Sep 14	$0.14	$4.86	11%	34.71
$767.00	$768.00	$769.00	Aug 31	$0.37	$0.63	72%	1.70
$750.00	$755.00	$760.00	Sep 14	$0.27	$4.73	15%	17.52
$766.00	$767.00	$768.00	Aug 31	$0.54	$0.46	85%	0.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$766.00	$767.00	$768.00	Aug 31	$0.53	$0.47	95%	0.89
$765.00	$770.00	$775.00	Sep 14	$0.60	$4.40	26%	7.33
$765.00	$766.00	$767.00	Aug 31	$0.07	$0.93	34%	13.29
$750.00	$755.00	$760.00	Sep 14	$0.29	$4.71	15%	16.24
$755.00	$760.00	$765.00	Sep 14	$0.44	$4.56	20%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,106 found (best net $-0.70, 1,094 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$690.00	1:2	Sep 1	-$37.34	$2.66
$680.00	$710.00	1:2	Sep 9	-$28.35	$1.65
$770.00	$775.00	1:2	Sep 14	-$0.71	$4.29
$765.00	$766.00	1:2	Aug 31	-$0.37	$0.63
$765.00	$770.00	1:2	Sep 14	-$2.21	$2.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$820.00	$794.00	1:2	Sep 1	-$0.70	$25.30
$770.00	$769.00	1:2	Aug 31	-$0.76	$0.24
$690.00	$660.00	1:2	Sep 9	-$0.03	$29.97
$766.00	$765.00	1:2	Aug 31	$0.00	$1.00
$700.00	$690.00	1:2	Sep 9	-$0.05	$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 291 found (best yield 1.66%, avg 0.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$768.00	Oct 9	$12.73	0.48	0.1%	1.66%	1.78%	77	64
$769.00	Oct 9	$12.14	0.47	0.2%	1.58%	1.84%	39	36
$770.00	Oct 9	$11.56	0.46	0.4%	1.51%	1.89%	135	70
$771.00	Oct 9	$11.00	0.45	0.5%	1.43%	1.95%	31	9
$772.00	Oct 9	$10.46	0.43	0.7%	1.36%	2.01%	26	43
$773.00	Oct 9	$9.93	0.42	0.8%	1.29%	2.07%	45	13
$774.00	Oct 9	$9.41	0.41	0.9%	1.23%	2.13%	35	36
$775.00	Oct 9	$8.92	0.40	1.0%	1.16%	2.20%	36	153
$776.00	Oct 9	$8.44	0.38	1.2%	1.10%	2.27%	62	55
$777.00	Oct 9	$7.97	0.37	1.3%	1.04%	2.34%	24	22

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 4,260,461

Total Puts 5,081,838

Put/Call Ratio 1.19

Net Difference -821,377

Prior's Put/Call Breakdown

Total Calls 5,897,025

Total Puts 6,060,326

Put/Call Ratio 1.03

Net Difference -163,301

Prior 7-Day Put/Call Summary

Total Calls 25,762,906

Total Puts 28,011,992

Average Put/Call Ratio 1.10

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