SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$763.96 -1.18%

$764.20 (+0.03%)🌙

as of 10/22 06:07 PM

(10/22 16:20) ◀

Thursday, October 22, 2026 (6:08pm)

▶ (10/23 09:35)

◀ 10/22 18:08 ▶

Option Volume

Detail

ℹ

Current (10/22) 13,013,301

Calls: 5,803,695 (45%)

Puts: 7,209,606 (55%)

Prior (10/20) 12,116,021

Calls: 5,912,990 (49%)

Puts: 6,203,031 (51%)

Current vs Prior +7.41%

Calls: -1.85% (Calls)

Puts: +16.23% (Puts)

Prior 7-Day Total 85,123,186

Calls: 38,957,297 (46%)

Puts: 46,165,889 (54%)

Prior 7-Day Average 12,160,455

Calls: 5,565,328 (46%)

Puts: 6,595,127 (54%)

Current vs Prior 7-Day Avg +7.01%

Calls: +4.28%

Puts: +9.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $1.44B

Calls: $654.67M (45%)

Puts: $785.31M (55%)

Prior (10/20) $1.06B

Calls: $654.61M (62%)

Puts: $401.59M (38%)

Current vs Prior +36.34%

Calls: +0.01%

Puts: +95.55%

Prior 7-Day Total $10.85B

Calls: $3.69B (34%)

Puts: $7.16B (66%)

Prior 7-Day Average $1.55B

Calls: $527.09M (34%)

Puts: $1.02B (66%)

Current vs Prior 7-Day Avg -7.07%

Calls: +24.21%

Puts: -23.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.24

Prior (10/20) 1.05

Current vs Prior +18.42%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +5.65%

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 61,065,740

Calls: 15,093,490 (25%)

Puts: 45,972,250 (75%)

Prior 7-Day Average 8,723,677

Calls: 2,156,212 (25%)

Puts: 6,567,464 (75%)

Current vs Prior 7-Day Avg -6.52%

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 0.20% | 0.82%0.82% | 1.17%0.82% | 2.02%3.51% | 4.93%

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

Current vs Prior +31.58% | +36.05%+31.59% | +11.27%-21.40% | +6.33%+2270.65% | +50.74%

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 +29.24% | +34.24%+157.48% | +31.38%-7.08% | +19.62%+661.94% | +41.88%

Prior 7-Day Eod 0.30% | 0.86%0.63% | 1.05%1.05% | 1.90%0.15% | 3.27%

Current vs 7-Day Eod +178.25% | +36.35%+31.59% | +11.27%-21.40% | +6.33%+2270.65% | +50.74%

Sentiment BEARISHBEARISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.96% | 0.91%

Calls: 0.87% | 0.81%

Puts: 1.05% | 1.01%

Prior 0.83% | 0.41%

Calls: 0.81% | 0.40%

Puts: 0.86% | 0.42%

Current vs Prior +15.66% | +121.95%

Prior 7-Day Avg 0.83% | 0.43%

Calls: 0.96% | 0.43%

Puts: 0.69% | 0.46%

Current vs 7-Day Avg +15.07% | +112.33%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.24 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 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 2,653 of results (avg 3.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 20	68.74	68.96	$68.85	0.3%	59	0.91	6.4K
$625.00	Oct 22	138.81	139.28	$139.05	0.3%	1	1.00	3
$640.00	Oct 22	123.82	124.28	$124.05	0.4%	--	1.00	14
$655.00	Oct 22	108.82	109.28	$109.05	0.4%	--	1.00	13
$700.00	Oct 22	63.86	64.14	$64.00	0.4%	10	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$764.00	Oct 23	2.70	2.71	$2.71	0.4%	39.0K	0.49	4.6K
$762.00	Nov 20	11.03	11.10	$11.07	0.6%	1.7K	0.46	1.2K
$766.00	Oct 30	7.77	7.82	$7.80	0.6%	1.6K	0.53	2.5K
$760.00	Nov 20	10.36	10.43	$10.40	0.7%	5.8K	0.44	34.9K
$759.00	Nov 20	10.04	10.11	$10.07	0.7%	234	0.43	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 564 found (avg $0.41, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$765.00	Oct 22	0.10	0.11	$0.11	9.1%	501.4K	0.18	3.9K
$764.00	Oct 22	0.41	0.42	$0.42	2.4%	457.9K	0.53	410
$777.00	Oct 23	0.06	0.07	$0.07	14.3%	17.1K	0.03	4.8K
$776.00	Oct 23	0.09	0.10	$0.10	10.0%	17.1K	0.04	4.3K
$775.00	Oct 23	0.13	0.14	$0.14	7.1%	42.1K	0.05	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$763.00	Oct 22	0.09	0.10	$0.10	10.0%	529.0K	0.17	3.1K
$764.00	Oct 22	0.39	0.40	$0.40	2.5%	356.7K	0.49	6.1K
$749.00	Oct 23	0.13	0.15	$0.14	14.3%	9.7K	0.04	5.6K
$750.00	Oct 23	0.16	0.18	$0.17	11.8%	31.1K	0.05	15.4K
$748.00	Oct 23	0.11	0.12	$0.12	8.3%	18.8K	0.03	7.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,284 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 22	138.81	139.28	$139.05	0.3%	1	1.00	3
$640.00	Oct 22	123.82	124.28	$124.05	0.4%	--	1.00	14
$655.00	Oct 22	108.82	109.28	$109.05	0.4%	--	1.00	13
$660.00	Oct 22	103.82	104.28	$104.05	0.4%	12	1.00	13
$670.00	Oct 22	93.82	94.28	$94.05	0.5%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 23	13.60	14.32	$13.96	5.2%	228	1.00	2.0K
$779.00	Oct 23	14.44	15.31	$14.88	5.8%	211	1.00	1.6K
$780.00	Oct 23	15.61	16.59	$16.10	6.1%	3.7K	1.00	2.6K
$781.00	Oct 23	15.98	17.57	$16.77	9.5%	791	1.00	1.1K
$782.00	Oct 23	16.98	19.11	$18.05	11.8%	107	1.00	97

Most actively traded options today. High liquidity = easy entry/exit. 2,996 active (total vol 13.0M, top 724.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$763.00	Oct 22	1.09	1.14	$1.12	4.5%	524.5K	0.94	998
$765.00	Oct 22	0.10	0.11	$0.11	9.1%	501.4K	0.18	3.9K
$766.00	Oct 22	0.02	0.03	$0.03	33.3%	487.8K	0.05	968
$764.00	Oct 22	0.41	0.42	$0.42	2.4%	457.9K	0.53	410
$768.00	Oct 22	0.00	0.01	$0.01	100.0%	390.2K	0.01	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$762.00	Oct 22	0.02	0.03	$0.03	33.3%	724.8K	0.05	4.1K
$760.00	Oct 22	0.00	0.01	$0.01	100.0%	633.3K	0.01	7.4K
$763.00	Oct 22	0.09	0.10	$0.10	10.0%	529.0K	0.17	3.1K
$761.00	Oct 22	0.01	0.02	$0.02	50.0%	474.6K	0.03	3.9K
$758.00	Oct 22	0.00	0.01	$0.01	100.0%	433.5K	0.01	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 36.0%, max 40.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$765.00	Oct 22	Dec 4	18.6%	13.2%	40.4%	501.7K	3.9K
$764.00	Oct 22	Dec 4	17.6%	13.3%	31.5%	458.1K	410

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$765.00	Oct 22	Dec 4	18.6%	13.2%	40.4%	278.6K	6.9K
$763.00	Oct 22	Dec 4	18.4%	13.5%	36.3%	529.0K	3.1K
$764.00	Oct 22	Dec 4	17.6%	13.3%	31.5%	356.7K	6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,058 found (best R:R 1.08, avg 4.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$728.00	$730.00	Nov 20	$0.96	$1.04	$0.96	82%	1.08	$728.96
$716.00	$717.00	Nov 30	$0.18	$0.82	$0.18	85%	4.56	$716.18
$733.00	$734.00	Nov 6	$0.18	$0.82	$0.18	85%	4.56	$733.18
$682.00	$683.00	Nov 30	$0.25	$0.75	$0.25	92%	3.00	$682.25
$734.00	$735.00	Nov 30	$0.10	$0.90	$0.10	77%	9.00	$734.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$785.00	$784.00	Nov 13	$0.11	$0.89	$0.11	78%	8.09	$784.89
$790.00	$789.00	Nov 13	$0.22	$0.78	$0.22	84%	3.55	$789.78
$781.00	$780.00	Nov 13	$0.11	$0.89	$0.11	73%	8.09	$780.89
$792.00	$791.00	Nov 20	$0.26	$0.74	$0.26	82%	2.85	$791.74
$760.00	$755.00	Dec 4	$1.50	$3.50	$1.50	44%	2.33	$758.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 790 found (best R:R 1.19, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$765.00	$770.00	Nov 5	$2.72	$2.72	$2.28	51%	1.19	$767.72
$770.00	$775.00	Nov 5	$2.19	$2.19	$2.81	60%	0.78	$772.19
$775.00	$780.00	Nov 5	$1.65	$1.65	$3.35	69%	0.49	$776.65
$780.00	$785.00	Nov 5	$1.13	$1.13	$3.87	77%	0.29	$781.13
$790.00	$795.00	Dec 4	$1.32	$1.32	$3.68	75%	0.36	$791.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$757.00	$756.00	Oct 23	$0.14	$0.14	$0.86	82%	0.16	$756.86
$758.00	$757.00	Oct 23	$0.17	$0.17	$0.83	79%	0.20	$757.83
$756.00	$755.00	Oct 23	$0.11	$0.11	$0.89	85%	0.12	$755.89
$759.00	$758.00	Oct 23	$0.20	$0.20	$0.80	76%	0.25	$758.80
$761.00	$760.00	Oct 23	$0.28	$0.28	$0.72	67%	0.39	$760.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.45, cheapest $2.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$764.00	Oct 22	Oct 23	$2.59	17.6%	18.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$764.00	Oct 22	Oct 23	$2.31	17.6%	18.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,127 found (cheapest 0.11% of stock, avg 3.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$764.00	Oct 22	$0.42	$0.40	$0.82	$763.18	$764.82	0.11%
$763.00	Oct 22	$1.12	$0.10	$1.22	$761.78	$764.22	0.16%
$765.00	Oct 22	$0.11	$1.09	$1.20	$763.80	$766.20	0.16%
$762.00	Oct 22	$2.05	$0.03	$2.08	$759.92	$764.08	0.27%
$766.00	Oct 22	$0.03	$2.01	$2.04	$763.96	$768.04	0.27%
$767.00	Oct 22	$0.02	$2.99	$3.01	$763.99	$770.01	0.39%
$761.00	Oct 22	$3.03	$0.02	$3.05	$757.95	$764.05	0.40%
$760.00	Oct 22	$4.03	$0.01	$4.04	$755.96	$764.04	0.53%
$768.00	Oct 22	$0.01	$4.01	$4.02	$763.98	$772.02	0.53%
$769.00	Oct 22	$0.01	$4.97	$4.98	$764.02	$773.98	0.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 404 found (cheapest 0.02% of stock, avg 1.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$766.00	$763.00	Oct 22	$0.03	$0.10	$0.13	$762.87	$766.13
$765.00	$763.00	Oct 22	$0.11	$0.10	$0.21	$762.79	$765.21
$765.00	$764.00	Oct 22	$0.11	$0.40	$0.51	$763.49	$765.51
$766.00	$764.00	Oct 22	$0.03	$0.40	$0.43	$763.57	$766.43
$769.00	$760.00	Oct 23	$0.95	$1.34	$2.29	$757.71	$771.29
$768.00	$760.00	Oct 23	$1.23	$1.34	$2.57	$757.43	$770.57
$769.00	$761.00	Oct 23	$0.95	$1.62	$2.57	$758.43	$771.57
$768.00	$761.00	Oct 23	$1.23	$1.62	$2.85	$758.15	$770.85
$767.00	$760.00	Oct 23	$1.59	$1.34	$2.93	$757.07	$769.93
$767.00	$761.00	Oct 23	$1.59	$1.62	$3.21	$757.79	$770.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 1.08, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
742/743	773/774	Nov 2	$0.52	$0.48	50%	1.08	$742.48	$773.52
743/744	770/771	Oct 28	$0.49	$0.51	52%	0.96	$743.51	$770.49
740/741	773/774	Nov 2	$0.50	$0.50	51%	1.00	$740.50	$773.50
735/736	773/774	Nov 4	$0.51	$0.49	50%	1.04	$735.49	$773.51
739/740	773/774	Nov 2	$0.49	$0.51	52%	0.96	$739.51	$773.49
743/744	771/772	Oct 28	$0.46	$0.54	55%	0.85	$743.54	$771.46
737/738	773/774	Nov 4	$0.52	$0.48	49%	1.08	$737.48	$773.52
740/741	772/773	Oct 30	$0.49	$0.51	52%	0.96	$740.51	$772.49
743/744	773/774	Nov 2	$0.52	$0.48	49%	1.08	$743.48	$773.52
744/745	771/772	Oct 29	$0.51	$0.49	50%	1.04	$744.49	$771.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 1.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$763.00	$764.00	$765.00	Oct 22	$0.39	$0.61	76%	1.56
$764.00	$765.00	$766.00	Oct 22	$0.23	$0.77	48%	3.35
$745.00	$750.00	$755.00	Nov 5	$0.24	$4.76	12%	19.83
$750.00	$755.00	$760.00	Nov 5	$0.31	$4.69	14%	15.13
$762.00	$763.00	$764.00	Oct 22	$0.23	$0.77	47%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$763.00	$764.00	$765.00	Oct 22	$0.39	$0.61	65%	1.56
$745.00	$750.00	$755.00	Nov 5	$0.25	$4.75	12%	19.00
$755.00	$760.00	$765.00	Nov 5	$0.39	$4.61	16%	11.82
$750.00	$755.00	$760.00	Nov 5	$0.32	$4.68	14%	14.62
$764.00	$765.00	$766.00	Oct 22	$0.23	$0.77	46%	3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 942 found (best net $-3.51, 932 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$729.00	$748.00	1:2	Nov 3	-$3.51	$15.49
$733.00	$748.00	1:2	Nov 2	-$6.77	$8.23
$762.00	$763.00	1:2	Oct 22	-$0.19	$0.81
$780.00	$785.00	1:2	Nov 5	-$0.42	$4.58
$785.00	$790.00	1:2	Nov 5	-$0.13	$4.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$785.00	$775.00	1:2	Nov 5	-$6.69	$3.31
$766.00	$765.00	1:2	Oct 22	-$0.17	$0.83
$761.00	$760.00	1:2	Oct 22	$0.00	$1.00
$705.00	$700.00	1:2	Oct 23	$0.00	$5.00
$715.00	$710.00	1:2	Oct 23	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 467 found (best yield 2.29%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$764.00	Dec 4	$17.52	0.51	0.0%	2.29%	2.30%	135	--
$765.00	Dec 4	$16.92	0.50	0.1%	2.21%	2.35%	302	--
$766.00	Dec 4	$16.29	0.49	0.3%	2.13%	2.40%	18	--
$767.00	Dec 4	$15.67	0.48	0.4%	2.05%	2.45%	40	--
$768.00	Dec 4	$15.06	0.47	0.5%	1.97%	2.50%	99	--
$769.00	Dec 4	$14.46	0.47	0.7%	1.89%	2.55%	40	--
$770.00	Dec 4	$13.88	0.46	0.8%	1.82%	2.61%	231	--
$771.00	Dec 4	$13.31	0.45	0.9%	1.74%	2.66%	132	--
$764.00	Nov 30	$16.16	0.51	0.0%	2.12%	2.12%	278	604
$772.00	Dec 4	$12.75	0.43	1.1%	1.67%	2.72%	23	--

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 5,803,695

Total Puts 7,209,606

Put/Call Ratio 1.24

Net Difference -1,405,911

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 38,957,297

Total Puts 46,165,889

Average Put/Call Ratio 1.18

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