SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$765.96 -0.55%

$765.86 (-0.01%)🌙

as of 09/08 06:04 PM

(9/8 16:20) ◀

Tuesday, September 8, 2026 (6:04pm)

▶ (9/9 09:35)

◀ 9/8 18:04 ▶

Option Volume

Detail

ℹ

Current (09/08) 9,927,459

Calls: 4,388,399 (44%)

Puts: 5,539,060 (56%)

Prior (09/04) 9,720,323

Calls: 4,423,596 (46%)

Puts: 5,296,727 (54%)

Current vs Prior +2.13%

Calls: -0.80% (Calls)

Puts: +4.58% (Puts)

Prior 7-Day Total 60,188,411

Calls: 27,778,324 (46%)

Puts: 32,410,087 (54%)

Prior 7-Day Average 10,031,401

Calls: 3,968,332 (46%)

Puts: 4,630,012 (54%)

Current vs Prior 7-Day Avg -1.04%

Calls: +10.59%

Puts: +19.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/08) $1.27B

Calls: $499.56M (39%)

Puts: $774.57M (61%)

Prior (09/04) $1.07B

Calls: $508.43M (48%)

Puts: $558.15M (52%)

Current vs Prior +19.46%

Calls: -1.74%

Puts: +38.78%

Prior 7-Day Total $7.08B

Calls: $3.96B (56%)

Puts: $3.11B (44%)

Prior 7-Day Average $1.18B

Calls: $566.15M (56%)

Puts: $444.99M (44%)

Current vs Prior 7-Day Avg +8.01%

Calls: -11.76%

Puts: +74.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/08) 1.26

Prior (09/04) 1.20

Current vs Prior +5.41%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg +7.58%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/08) 9,674,896

Calls: 2,372,553 (25%)

Puts: 7,302,343 (75%)

Prior (09/04) 9,994,266

Calls: 2,609,755 (26%)

Puts: 7,384,511 (74%)

Current vs Prior -3.20%

Prior 7-Day Total 57,164,265

Calls: 14,944,135 (26%)

Puts: 42,220,130 (74%)

Prior 7-Day Average 9,527,377

Calls: 2,490,689 (26%)

Puts: 7,036,688 (74%)

Current vs Prior 7-Day Avg +1.55%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/08) | Next (09/09)Expiry (09/09) | Next (09/11)Expiry (09/11) | Next (09/18)Expiry (09/15) | Next (10/16)

Current 0.15% | 0.55%0.55% | 1.05%1.05% | 1.80%1.56% | 3.44%

Prior 0.55% | 0.72%0.17% | 0.72%0.17% | 1.10%1.60% | 3.40%

Current vs Prior -0.16% | +7.66%+224.63% | +46.10%+515.58% | +63.20%-2.71% | +1.16%

Prior 7-Day Avg 0.55% | 0.76%0.34% | 0.83%0.72% | 1.40%1.92% | 3.60%

Current vs 7-Day Avg +0.09% | +1.42%+64.74% | +25.60%+45.23% | +28.28%-18.82% | -4.31%

Prior 7-Day Eod 0.20% | 0.53%0.17% | 0.72%0.17% | 1.10%1.60% | 3.40%

Current vs 7-Day Eod +169.77% | +45.39%+224.63% | +46.10%+515.58% | +63.20%-2.71% | +1.16%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.20% | 0.85%

Calls: 1.19% | 0.64%

Puts: 1.21% | 1.06%

Prior 0.48% | 2.48%

Calls: 0.55% | 0.83%

Puts: 0.40% | 4.14%

Current vs Prior +150.00% | -65.73%

Prior 7-Day Avg 1.23% | 1.02%

Calls: 0.74% | 0.82%

Puts: 1.43% | 1.36%

Current vs 7-Day Avg -2.57% | -16.94%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($774.57M). Bearish P/C ratio of 1.26 indicates protective positioning. Put-heavy open interest (7,302,343 puts vs 2,372,553 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 2,260 of results (avg 2.9%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$740.00	Sep 9	25.91	25.96	$25.94	0.2%	84	1.00	49
$743.00	Sep 9	22.92	22.97	$22.95	0.2%	14	1.00	73
$766.00	Oct 16	13.38	13.41	$13.40	0.2%	457	0.48	5.6K
$764.00	Oct 9	12.86	12.89	$12.88	0.2%	6	0.51	60
$760.00	Sep 14	8.48	8.50	$8.49	0.2%	504	0.70	462

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$782.00	Sep 9	16.18	16.24	$16.21	0.4%	346	1.00	54
$781.00	Sep 9	15.18	15.24	$15.21	0.4%	344	1.00	273
$800.00	Sep 11	34.15	34.29	$34.22	0.4%	6	1.00	1
$765.00	Sep 16	4.87	4.89	$4.88	0.4%	1.5K	0.47	1.1K
$765.00	Oct 16	11.92	11.97	$11.95	0.4%	3.2K	0.50	12.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 662 found (avg $0.33, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$766.00	Sep 8	0.11	0.12	$0.12	8.3%	185.8K	0.38	1.1K
$765.00	Sep 8	0.81	0.86	$0.84	6.0%	44.4K	1.00	1.8K
$773.00	Sep 9	0.06	0.07	$0.07	14.3%	25.4K	0.04	2.5K
$772.00	Sep 9	0.11	0.12	$0.12	8.3%	20.2K	0.07	2.3K
$771.00	Sep 9	0.18	0.19	$0.19	5.3%	23.3K	0.10	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$766.00	Sep 8	0.32	0.34	$0.33	6.1%	887.1K	0.67	3.9K
$754.00	Sep 9	0.10	0.11	$0.11	9.1%	5.6K	0.04	777
$757.00	Sep 9	0.20	0.21	$0.21	4.8%	14.4K	0.07	1.2K
$755.00	Sep 9	0.13	0.14	$0.14	7.1%	9.5K	0.05	2.2K
$758.00	Sep 9	0.26	0.27	$0.27	3.7%	13.5K	0.09	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,276 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Sep 8	140.30	141.24	$140.77	0.7%	--	1.00	22
$650.00	Sep 8	115.30	116.24	$115.77	0.8%	2	1.00	--
$670.00	Sep 8	95.29	97.25	$96.27	2.0%	1	1.00	1
$675.00	Sep 8	90.30	90.94	$90.62	0.7%	5	1.00	--
$685.00	Sep 8	80.30	81.24	$80.77	1.2%	14	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$783.00	Sep 11	17.14	17.29	$17.22	0.9%	167	1.00	48
$784.00	Sep 11	18.14	18.29	$18.22	0.8%	100	1.00	251
$785.00	Sep 11	19.14	19.29	$19.22	0.8%	281	1.00	898
$786.00	Sep 11	20.14	20.29	$20.22	0.7%	82	1.00	40
$787.00	Sep 11	21.15	21.29	$21.22	0.7%	285	1.00	37

Most actively traded options today. High liquidity = easy entry/exit. 2,638 active (total vol 9.9M, top 1.0M)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Sep 8	0.00	0.01	$0.01	100.0%	921.9K	0.01	1.8K
$767.00	Sep 8	0.01	0.02	$0.02	50.0%	645.5K	0.05	1.4K
$769.00	Sep 8	0.00	0.01	$0.01	100.0%	557.6K	0.01	4.0K
$770.00	Sep 8	0.00	0.01	$0.01	100.0%	478.2K	0.01	8.7K
$766.00	Sep 8	0.11	0.12	$0.12	8.3%	185.8K	0.38	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$767.00	Sep 8	1.19	1.24	$1.21	4.1%	1.0M	0.95	4.0K
$766.00	Sep 8	0.32	0.34	$0.33	6.1%	887.1K	0.67	3.9K
$765.00	Sep 8	0.04	0.05	$0.05	20.0%	609.8K	0.13	7.1K
$768.00	Sep 8	2.19	2.24	$2.22	2.3%	484.2K	0.99	6.0K
$764.00	Sep 8	0.01	0.02	$0.02	50.0%	321.2K	0.04	3.9K

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. 763 found (best R:R 7.33, avg 5.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$729.00	$730.00	Oct 16	$0.12	$0.88	$0.12	83%	7.33	$729.12
$741.00	$742.00	Sep 30	$0.12	$0.88	$0.12	83%	7.33	$741.12
$736.00	$737.00	Oct 16	$0.10	$0.90	$0.10	79%	9.00	$736.10
$736.00	$737.00	Oct 9	$0.27	$0.73	$0.27	82%	2.70	$736.27
$731.00	$732.00	Oct 16	$0.28	$0.72	$0.28	82%	2.57	$731.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$775.00	$774.00	Sep 25	$0.15	$0.85	$0.15	71%	5.67	$774.85
$780.00	$779.00	Sep 18	$0.31	$0.69	$0.31	86%	2.23	$779.69
$776.00	$775.00	Sep 30	$0.19	$0.81	$0.19	70%	4.26	$775.81
$777.00	$776.00	Sep 18	$0.35	$0.65	$0.35	80%	1.86	$776.65
$770.00	$765.00	Sep 22	$2.40	$2.60	$2.40	62%	1.08	$767.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 576 found (best R:R 0.67, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$775.00	Sep 21	$2.01	$2.01	$2.99	62%	0.67	$772.01
$770.00	$775.00	Sep 22	$2.03	$2.03	$2.97	62%	0.68	$772.03
$770.00	$775.00	Sep 17	$1.96	$1.96	$3.04	61%	0.64	$771.96
$770.00	$775.00	Sep 15	$1.64	$1.64	$3.36	64%	0.49	$771.64
$770.00	$775.00	Sep 16	$1.84	$1.84	$3.16	62%	0.58	$771.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$761.00	$760.00	Sep 9	$0.12	$0.12	$0.88	82%	0.14	$760.88
$759.00	$758.00	Sep 10	$0.13	$0.13	$0.87	81%	0.15	$758.87
$762.00	$761.00	Sep 9	$0.15	$0.15	$0.85	77%	0.18	$761.85
$756.00	$755.00	Sep 11	$0.12	$0.12	$0.88	82%	0.14	$755.88
$757.00	$756.00	Sep 11	$0.14	$0.14	$0.86	80%	0.16	$756.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.58, cheapest $1.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$766.00	Sep 8	Sep 9	$1.64	8.4%	12.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$766.00	Sep 8	Sep 9	$1.53	8.4%	12.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,061 found (cheapest 0.06% of stock, avg 4.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$766.00	Sep 8	$0.12	$0.33	$0.45	$765.55	$766.45	0.06%
$765.00	Sep 8	$0.84	$0.05	$0.89	$764.11	$765.89	0.12%
$767.00	Sep 8	$0.02	$1.21	$1.23	$765.77	$768.23	0.16%
$764.00	Sep 8	$1.81	$0.02	$1.83	$762.17	$765.83	0.24%
$768.00	Sep 8	$0.01	$2.22	$2.23	$765.77	$770.23	0.29%
$763.00	Sep 8	$2.80	$0.02	$2.82	$760.18	$765.82	0.37%
$769.00	Sep 8	$0.01	$3.22	$3.23	$765.77	$772.23	0.42%
$766.00	Sep 9	$1.76	$1.86	$3.62	$762.38	$769.62	0.47%
$767.00	Sep 9	$1.25	$2.34	$3.59	$763.41	$770.59	0.47%
$768.00	Sep 9	$0.84	$2.93	$3.77	$764.23	$771.77	0.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.02% of stock, avg 1.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$766.00	$765.00	Sep 8	$0.12	$0.05	$0.17	$764.83	$766.17
$780.00	$745.00	Sep 14	$0.27	$0.52	$0.79	$744.21	$780.79
$770.00	$761.00	Sep 9	$0.32	$0.55	$0.87	$760.13	$770.87
$770.00	$762.00	Sep 9	$0.32	$0.70	$1.02	$760.98	$771.02
$780.00	$745.00	Sep 15	$0.37	$0.71	$1.08	$743.92	$781.08
$769.00	$761.00	Sep 9	$0.53	$0.55	$1.08	$759.92	$770.08
$780.00	$750.00	Sep 14	$0.27	$0.82	$1.09	$748.91	$781.09
$769.00	$762.00	Sep 9	$0.53	$0.70	$1.23	$760.77	$770.23
$785.00	$745.00	Sep 16	$0.26	$1.08	$1.34	$743.66	$786.34
$770.00	$763.00	Sep 9	$0.32	$0.89	$1.21	$761.79	$771.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 1.04, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
732/733	774/775	Sep 30	$0.51	$0.49	52%	1.04	$732.49	$774.51
732/733	775/776	Sep 30	$0.49	$0.51	54%	0.96	$732.51	$775.49
732/733	774/775	Oct 2	$0.53	$0.47	49%	1.13	$732.47	$774.53
735/736	774/775	Sep 30	$0.52	$0.48	50%	1.08	$735.48	$774.52
735/736	775/776	Sep 30	$0.50	$0.50	52%	1.00	$735.50	$775.50
733/734	774/775	Oct 2	$0.53	$0.47	49%	1.13	$733.47	$774.53
737/738	774/775	Sep 25	$0.48	$0.52	54%	0.92	$737.52	$774.48
737/738	773/774	Sep 25	$0.50	$0.50	51%	1.00	$737.50	$773.50
735/736	774/775	Oct 2	$0.54	$0.46	47%	1.17	$735.46	$774.54
744/745	772/773	Sep 18	$0.50	$0.50	51%	1.00	$744.50	$772.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$750.00	$755.00	$760.00	Sep 17	$0.22	$4.78	17%	21.73
$755.00	$760.00	$765.00	Sep 14	$0.60	$4.40	28%	7.33
$760.00	$765.00	$770.00	Sep 15	$0.78	$4.22	32%	5.41
$760.00	$765.00	$770.00	Sep 17	$0.56	$4.44	26%	7.93
$755.00	$760.00	$765.00	Sep 16	$0.49	$4.51	23%	9.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$755.00	$760.00	$765.00	Sep 14	$0.59	$4.41	28%	7.47
$755.00	$760.00	$765.00	Sep 15	$0.55	$4.45	26%	8.09
$764.00	$765.00	$766.00	Sep 8	$0.25	$0.75	64%	3.00
$755.00	$760.00	$765.00	Sep 16	$0.51	$4.49	23%	8.80
$755.00	$760.00	$765.00	Sep 17	$0.48	$4.52	22%	9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,039 found (best net $-2.43, 1,011 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$725.00	$745.00	1:2	Sep 17	-$3.34	$16.66
$725.00	$745.00	1:2	Sep 22	-$4.33	$15.67
$720.00	$740.00	1:2	Sep 16	-$7.78	$12.22
$750.00	$760.00	1:2	Sep 21	-$2.41	$7.59
$635.00	$680.00	1:2	Sep 9	-$40.88	$4.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$824.00	$795.00	1:2	Oct 9	-$2.43	$26.57
$790.00	$780.00	1:2	Sep 17	-$4.90	$5.10
$770.00	$765.00	1:2	Sep 14	-$1.30	$3.70
$775.00	$770.00	1:2	Sep 14	-$2.58	$2.42
$770.00	$765.00	1:2	Sep 15	-$1.66	$3.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 297 found (best yield 1.96%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$766.00	Oct 23	$15.03	0.49	0.0%	1.96%	1.97%	30	1
$767.00	Oct 23	$14.42	0.47	0.1%	1.88%	2.02%	78	4
$768.00	Oct 23	$13.82	0.47	0.3%	1.80%	2.07%	171	1.5K
$769.00	Oct 23	$13.24	0.46	0.4%	1.73%	2.13%	10	10
$770.00	Oct 23	$12.67	0.45	0.5%	1.65%	2.18%	71	1.5K
$771.00	Oct 23	$12.12	0.44	0.7%	1.58%	2.24%	7	64
$772.00	Oct 23	$11.58	0.43	0.8%	1.51%	2.30%	9	22
$773.00	Oct 23	$11.05	0.42	0.9%	1.44%	2.36%	24	18
$774.00	Oct 23	$10.53	0.41	1.1%	1.37%	2.42%	8	69
$775.00	Oct 23	$10.03	0.40	1.2%	1.31%	2.49%	23	306

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 4,388,399

Total Puts 5,539,060

Put/Call Ratio 1.26

Net Difference -1,150,661

Prior's Put/Call Breakdown

Total Calls 4,423,596

Total Puts 5,296,727

Put/Call Ratio 1.20

Net Difference -873,131

Prior 7-Day Put/Call Summary

Total Calls 27,778,324

Total Puts 32,410,087

Average Put/Call Ratio 1.17

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