SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$762.55 -1.36%

(10/22 15:10) ◀

Thursday, October 22, 2026 (3:12pm)

▶ (10/22 15:15)

◀ 10/22 15:12 ▶

Option Volume

Detail

ℹ

Current (10/22) 11,407,428

Calls: 5,066,236 (44%)

Puts: 6,341,192 (56%)

Prior (10/20) 12,116,021

Calls: 5,912,990 (49%)

Puts: 6,203,031 (51%)

Current vs Prior -5.85%

Calls: -14.32% (Calls)

Puts: +2.23% (Puts)

Prior 7-Day Total 73,715,758

Calls: 33,891,061 (46%)

Puts: 39,824,697 (54%)

Prior 7-Day Average 12,285,959

Calls: 4,841,580 (46%)

Puts: 5,689,242 (54%)

Current vs Prior 7-Day Avg -7.15%

Calls: +4.64%

Puts: +11.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $1.46B

Calls: $439.45M (30%)

Puts: $1.03B (70%)

Prior (10/20) $1.06B

Calls: $654.61M (62%)

Puts: $401.59M (38%)

Current vs Prior +38.68%

Calls: -32.87%

Puts: +155.31%

Prior 7-Day Total $9.38B

Calls: $3.25B (35%)

Puts: $6.13B (65%)

Prior 7-Day Average $1.56B

Calls: $464.31M (35%)

Puts: $875.99M (65%)

Current vs Prior 7-Day Avg -6.33%

Calls: -5.35%

Puts: +17.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.25

Prior (10/20) 1.05

Current vs Prior +19.31%

Prior 7-Day Average 1.16

Current vs Prior 7-Day Avg +7.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 8,154,607

Calls: 2,189,149 (27%)

Puts: 5,965,458 (73%)

Prior (10/20) 8,187,653

Calls: 2,099,320 (26%)

Puts: 6,088,333 (74%)

Current vs Prior -0.40%

Prior 7-Day Total 52,911,133

Calls: 12,904,341 (24%)

Puts: 40,006,792 (76%)

Prior 7-Day Average 8,818,522

Calls: 2,150,723 (24%)

Puts: 6,667,798 (76%)

Current vs Prior 7-Day Avg -7.53%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/22) | Next (10/23)Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 0.30% | 0.86%0.86% | 1.20%0.86% | 2.08%3.63% | 5.07%

Prior 0.63% | 0.86%0.63% | 1.05%1.05% | 1.90%0.15% | 3.27%

Current vs Prior -52.71% | -0.22%+36.64% | +14.73%-18.39% | +9.50%+2350.20% | +54.99%

Prior 7-Day Avg 0.64% | 0.87%0.32% | 0.89%0.89% | 1.69%0.46% | 3.47%

Current vs 7-Day Avg -53.55% | -1.54%+167.34% | +35.47%-3.52% | +23.19%+687.51% | +45.88%

Prior 7-Day Eod 0.63% | 0.86%0.63% | 1.05%1.05% | 1.90%0.15% | 3.27%

Current vs 7-Day Eod -52.71% | -0.22%+36.64% | +14.73%-18.39% | +9.50%+2350.20% | +54.99%

Sentiment BULLISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.89% | 0.31%

Calls: 0.87% | 0.29%

Puts: 0.90% | 0.33%

Prior 0.83% | 0.41%

Calls: 0.81% | 0.40%

Puts: 0.86% | 0.42%

Current vs Prior +7.23% | -24.39%

Prior 7-Day Avg 0.83% | 0.45%

Calls: 0.96% | 0.43%

Puts: 0.69% | 0.46%

Current vs 7-Day Avg +7.88% | -30.86%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($1.03B). Bearish P/C ratio of 1.25 indicates protective positioning. Put-heavy open interest (5,965,458 puts vs 2,189,149 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 BULLISH

7-Day Avg BEARISH

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 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 2,719 of results (avg 2.2%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$762.00	Oct 26	4.84	4.85	$4.85	0.2%	3.8K	0.52	257
$700.00	Nov 20	67.60	67.75	$67.68	0.2%	48	0.90	6.4K
$763.00	Oct 30	7.81	7.83	$7.82	0.3%	3.7K	0.50	1.5K
$762.00	Nov 20	15.20	15.24	$15.22	0.3%	547	0.52	294
$763.00	Nov 20	14.56	14.60	$14.58	0.3%	942	0.50	660

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$766.00	Oct 23	4.70	4.71	$4.71	0.2%	23.5K	0.68	3.1K
$765.00	Oct 23	4.10	4.11	$4.11	0.2%	44.5K	0.63	15.4K
$760.00	Oct 26	3.16	3.17	$3.17	0.3%	9.7K	0.41	3.1K
$763.00	Oct 23	3.05	3.06	$3.06	0.3%	41.4K	0.52	5.2K
$767.00	Oct 23	5.36	5.38	$5.37	0.4%	14.6K	0.73	9.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 557 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$766.00	Oct 22	0.07	0.08	$0.08	12.5%	426.7K	0.06	968
$765.00	Oct 22	0.15	0.16	$0.16	6.3%	443.5K	0.12	3.9K
$764.00	Oct 22	0.33	0.34	$0.34	2.9%	387.3K	0.23	410
$763.00	Oct 22	0.65	0.66	$0.66	1.5%	415.6K	0.39	998
$775.00	Oct 23	0.08	0.09	$0.09	11.1%	32.4K	0.03	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$759.00	Oct 22	0.07	0.08	$0.08	12.5%	310.9K	0.08	5.5K
$760.00	Oct 22	0.15	0.16	$0.16	6.3%	558.6K	0.14	7.4K
$761.00	Oct 22	0.30	0.31	$0.31	3.2%	413.9K	0.26	3.9K
$762.00	Oct 22	0.61	0.62	$0.62	1.6%	636.3K	0.43	4.1K
$747.00	Oct 23	0.17	0.18	$0.18	5.6%	5.0K	0.05	6.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,258 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 22	136.24	138.23	$137.24	1.5%	1	1.00	3
$640.00	Oct 22	121.22	123.33	$122.28	1.7%	--	1.00	14
$655.00	Oct 22	106.25	108.35	$107.30	2.0%	--	1.00	13
$660.00	Oct 22	101.25	103.35	$102.30	2.1%	12	1.00	13
$670.00	Oct 22	91.25	93.33	$92.29	2.3%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 23	12.35	12.67	$12.51	2.6%	2.1K	1.00	5.3K
$776.00	Oct 23	13.38	13.77	$13.58	2.9%	995	1.00	2.7K
$777.00	Oct 23	14.38	14.56	$14.47	1.2%	702	1.00	3.0K
$778.00	Oct 23	15.38	15.67	$15.53	1.9%	226	1.00	2.0K
$779.00	Oct 23	16.37	16.67	$16.52	1.8%	209	1.00	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 2,934 active (total vol 11.4M, top 636.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$765.00	Oct 22	0.15	0.16	$0.16	6.3%	443.5K	0.12	3.9K
$766.00	Oct 22	0.07	0.08	$0.08	12.5%	426.7K	0.06	968
$763.00	Oct 22	0.65	0.66	$0.66	1.5%	415.6K	0.39	998
$764.00	Oct 22	0.33	0.34	$0.34	2.9%	387.3K	0.23	410
$768.00	Oct 22	0.02	0.03	$0.03	33.3%	375.5K	0.02	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$762.00	Oct 22	0.61	0.62	$0.62	1.6%	636.3K	0.43	4.1K
$760.00	Oct 22	0.15	0.16	$0.16	6.3%	558.6K	0.14	7.4K
$763.00	Oct 22	1.10	1.11	$1.11	0.9%	476.9K	0.61	3.1K
$758.00	Oct 22	0.04	0.05	$0.05	20.0%	419.5K	0.04	2.4K
$761.00	Oct 22	0.30	0.31	$0.31	3.2%	413.9K	0.26	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. 8 strikes (avg 88.7%, max 94.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$764.00	Oct 22	Dec 4	26.6%	13.7%	94.5%	387.4K	410
$763.00	Oct 22	Dec 4	26.1%	13.8%	89.0%	415.6K	998
$761.00	Oct 22	Dec 4	26.2%	14.1%	86.3%	61.8K	157
$762.00	Oct 22	Dec 4	25.7%	13.9%	84.8%	206.9K	438

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$764.00	Oct 22	Dec 4	26.6%	13.7%	94.5%	338.6K	6.1K
$763.00	Oct 22	Dec 4	26.1%	13.8%	89.0%	476.9K	3.1K
$761.00	Oct 22	Dec 4	26.2%	14.1%	86.3%	413.9K	3.9K
$762.00	Oct 22	Dec 4	25.7%	13.9%	84.8%	636.5K	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,107 found (best R:R 0.60, avg 4.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$735.00	$737.00	Nov 6	$0.78	$1.22	$0.78	82%	1.56	$735.78
$678.00	$679.00	Nov 30	$0.11	$0.89	$0.11	92%	8.09	$678.11
$714.00	$715.00	Nov 20	$0.18	$0.82	$0.18	86%	4.56	$714.18
$698.00	$699.00	Nov 30	$0.21	$0.79	$0.21	89%	3.76	$698.21
$700.00	$701.00	Nov 20	$0.29	$0.71	$0.29	90%	2.45	$700.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$773.00	Dec 4	$10.63	$6.37	$10.63	76%	0.60	$779.37
$793.00	$792.00	Nov 30	$0.16	$0.84	$0.16	81%	5.25	$792.84
$789.00	$788.00	Oct 23	$0.41	$0.59	$0.41	100%	1.44	$788.59
$760.00	$755.00	Dec 4	$1.56	$3.44	$1.56	46%	2.21	$758.44
$779.00	$778.00	Oct 27	$0.37	$0.63	$0.37	94%	1.70	$778.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 823 found (best R:R 1.08, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$765.00	$770.00	Nov 5	$2.60	$2.60	$2.40	53%	1.08	$767.60
$770.00	$775.00	Nov 5	$2.10	$2.10	$2.90	62%	0.72	$772.10
$775.00	$780.00	Nov 5	$1.56	$1.56	$3.44	71%	0.45	$776.56
$780.00	$785.00	Nov 5	$1.06	$1.06	$3.94	79%	0.27	$781.06
$790.00	$795.00	Dec 4	$1.29	$1.29	$3.71	76%	0.35	$791.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$762.00	$761.00	Oct 22	$0.31	$0.31	$0.69	57%	0.45	$761.69
$761.00	$760.00	Oct 22	$0.15	$0.15	$0.85	74%	0.18	$760.85
$754.00	$753.00	Oct 23	$0.11	$0.11	$0.89	85%	0.12	$753.89
$758.00	$757.00	Oct 23	$0.23	$0.23	$0.77	72%	0.30	$757.77
$756.00	$755.00	Oct 23	$0.16	$0.16	$0.84	79%	0.19	$755.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.13, cheapest $1.95)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$763.00	Oct 22	Oct 23	$2.25	26.1%	18.6%
$762.00	Oct 22	Oct 23	$2.32	25.7%	18.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$763.00	Oct 22	Oct 23	$1.95	26.1%	18.6%
$762.00	Oct 22	Oct 23	$2.00	25.7%	18.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,109 found (cheapest 0.23% of stock, avg 3.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$762.00	Oct 22	$1.15	$0.62	$1.77	$760.23	$763.77	0.23%
$763.00	Oct 22	$0.66	$1.11	$1.77	$761.23	$764.77	0.23%
$761.00	Oct 22	$1.86	$0.31	$2.17	$758.83	$763.17	0.28%
$764.00	Oct 22	$0.34	$1.79	$2.13	$761.87	$766.13	0.28%
$765.00	Oct 22	$0.16	$2.62	$2.78	$762.22	$767.78	0.36%
$760.00	Oct 22	$2.70	$0.16	$2.86	$757.14	$762.86	0.38%
$766.00	Oct 22	$0.08	$3.54	$3.62	$762.38	$769.62	0.47%
$759.00	Oct 22	$3.64	$0.08	$3.72	$755.28	$762.72	0.49%
$767.00	Oct 22	$0.04	$4.50	$4.54	$762.46	$771.54	0.60%
$758.00	Oct 22	$4.60	$0.05	$4.65	$753.35	$762.65	0.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 416 found (cheapest 0.02% of stock, avg 2.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$766.00	$759.00	Oct 22	$0.08	$0.08	$0.16	$758.84	$766.16
$765.00	$759.00	Oct 22	$0.16	$0.08	$0.24	$758.76	$765.24
$766.00	$760.00	Oct 22	$0.08	$0.16	$0.24	$759.76	$766.24
$765.00	$760.00	Oct 22	$0.16	$0.16	$0.32	$759.68	$765.32
$766.00	$761.00	Oct 22	$0.08	$0.31	$0.39	$760.61	$766.39
$765.00	$761.00	Oct 22	$0.16	$0.31	$0.47	$760.53	$765.47
$764.00	$759.00	Oct 22	$0.34	$0.08	$0.42	$758.58	$764.42
$764.00	$760.00	Oct 22	$0.34	$0.16	$0.50	$759.50	$764.50
$764.00	$761.00	Oct 22	$0.34	$0.31	$0.65	$760.35	$764.65
$766.00	$762.00	Oct 22	$0.08	$0.62	$0.70	$761.30	$766.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 1.08, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
737/738	771/772	Nov 2	$0.52	$0.48	50%	1.08	$737.48	$771.52
741/742	769/770	Oct 28	$0.49	$0.51	53%	0.96	$741.51	$769.49
742/743	771/772	Oct 30	$0.53	$0.47	48%	1.13	$742.47	$771.53
739/740	771/772	Nov 2	$0.53	$0.47	48%	1.13	$739.47	$771.53
740/741	771/772	Oct 30	$0.51	$0.49	50%	1.04	$740.49	$771.51
735/736	772/773	Nov 4	$0.52	$0.48	49%	1.08	$735.48	$772.52
742/743	771/772	Nov 2	$0.55	$0.45	46%	1.22	$742.45	$771.55
741/742	771/772	Oct 28	$0.43	$0.57	58%	0.75	$741.57	$771.43
738/739	772/773	Nov 4	$0.54	$0.46	47%	1.17	$738.46	$772.54
740/741	771/772	Nov 2	$0.53	$0.47	48%	1.13	$740.47	$771.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 275 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$740.00	$745.00	$750.00	Nov 5	$0.18	$4.82	10%	26.78
$680.00	$690.00	$700.00	Nov 27	$0.12	$9.88	4%	82.33
$725.00	$730.00	$735.00	Nov 27	$0.07	$4.93	5%	70.43
$745.00	$750.00	$755.00	Nov 5	$0.26	$4.74	12%	18.23
$720.00	$725.00	$730.00	Nov 13	$0.07	$4.93	4%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$745.00	$750.00	$755.00	Nov 5	$0.25	$4.75	12%	19.00
$750.00	$755.00	$760.00	Nov 5	$0.33	$4.67	14%	14.15
$740.00	$745.00	$750.00	Nov 5	$0.21	$4.79	10%	22.81
$725.00	$730.00	$735.00	Nov 5	$0.09	$4.91	5%	54.56
$760.00	$765.00	$770.00	Nov 5	$0.41	$4.59	17%	11.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 922 found (best net $-17.81, 919 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$729.00	$749.00	1:2	Nov 3	-$1.28	$18.72
$733.00	$748.00	1:2	Nov 2	-$6.04	$8.96
$780.00	$785.00	1:2	Nov 5	-$0.37	$4.63
$785.00	$790.00	1:2	Nov 5	-$0.11	$4.89
$762.00	$763.00	1:2	Oct 22	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$860.00	$820.00	1:2	Oct 30	-$17.81	$22.19
$790.00	$773.00	1:2	Dec 4	-$8.22	$8.78
$785.00	$775.00	1:2	Nov 5	-$7.69	$2.31
$763.00	$762.00	1:2	Oct 22	-$0.13	$0.87
$762.00	$761.00	1:2	Oct 22	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 465 found (best yield 2.33%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$763.00	Dec 4	$17.80	0.50	0.1%	2.33%	2.39%	17	--
$764.00	Dec 4	$17.16	0.49	0.2%	2.25%	2.44%	133	--
$765.00	Dec 4	$16.53	0.48	0.3%	2.17%	2.49%	289	--
$766.00	Dec 4	$15.92	0.47	0.5%	2.09%	2.54%	12	--
$767.00	Dec 4	$15.31	0.47	0.6%	2.01%	2.59%	38	--
$768.00	Dec 4	$14.71	0.46	0.7%	1.93%	2.64%	97	--
$769.00	Dec 4	$14.13	0.45	0.8%	1.85%	2.70%	34	--
$770.00	Dec 4	$13.56	0.44	1.0%	1.78%	2.76%	221	--
$763.00	Nov 30	$16.43	0.50	0.1%	2.15%	2.21%	173	939
$771.00	Dec 4	$13.00	0.43	1.1%	1.70%	2.81%	129	--

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 5,066,236

Total Puts 6,341,192

Put/Call Ratio 1.25

Net Difference -1,274,956

Prior's Put/Call Breakdown

Total Calls 5,912,990

Total Puts 6,203,031

Put/Call Ratio 1.05

Net Difference -290,041

Prior 7-Day Put/Call Summary

Total Calls 33,891,061

Total Puts 39,824,697

Average Put/Call Ratio 1.16

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