SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$760.73 -0.42%

(10/23 15:15) ◀

Friday, October 23, 2026 (3:17pm)

▶ (10/23 15:20)

◀ 10/23 15:17 ▶

Option Volume

Detail

ℹ

Current (10/23) 9,394,265

Calls: 4,067,565 (43%)

Puts: 5,326,700 (57%)

Prior (10/22) 13,013,301

Calls: 5,803,695 (45%)

Puts: 7,209,606 (55%)

Current vs Prior -27.81%

Calls: -29.91% (Calls)

Puts: -26.12% (Puts)

Prior 7-Day Total 78,354,880

Calls: 35,689,596 (46%)

Puts: 42,665,284 (54%)

Prior 7-Day Average 13,059,146

Calls: 5,098,513 (46%)

Puts: 6,095,040 (54%)

Current vs Prior 7-Day Avg -28.06%

Calls: -20.22%

Puts: -12.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $1.06B

Calls: $392.04M (37%)

Puts: $670.34M (63%)

Prior (10/22) $1.44B

Calls: $654.67M (45%)

Puts: $785.31M (55%)

Current vs Prior -26.22%

Calls: -40.12%

Puts: -14.64%

Prior 7-Day Total $10.18B

Calls: $3.52B (35%)

Puts: $6.66B (65%)

Prior 7-Day Average $1.70B

Calls: $503.56M (35%)

Puts: $950.99M (65%)

Current vs Prior 7-Day Avg -37.40%

Calls: -22.15%

Puts: -29.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.31

Prior (10/22) 1.24

Current vs Prior +5.42%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg +10.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 8,375,689

Calls: 2,225,964 (27%)

Puts: 6,149,725 (73%)

Prior (10/22) 8,154,607

Calls: 2,189,149 (27%)

Puts: 5,965,458 (73%)

Current vs Prior +2.71%

Prior 7-Day Total 52,124,603

Calls: 12,996,924 (25%)

Puts: 39,127,679 (75%)

Prior 7-Day Average 8,687,433

Calls: 2,166,154 (25%)

Puts: 6,521,279 (75%)

Current vs Prior 7-Day Avg -3.59%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.25% | 0.89%0.25% | 0.89%0.25% | 1.88%3.53% | 5.01%

Prior 0.82% | 1.17%0.82% | 1.17%0.82% | 2.02%3.51% | 4.93%

Current vs Prior -69.87% | -23.67%-69.88% | -23.67%-69.88% | -6.75%+0.50% | +1.70%

Prior 7-Day Avg 0.70% | 0.95%0.43% | 0.97%0.86% | 1.78%0.91% | 3.72%

Current vs 7-Day Avg -64.75% | -6.14%-42.82% | -7.97%-71.21% | +5.80%+288.90% | +34.70%

Prior 7-Day Eod 0.82% | 1.17%0.82% | 1.17%0.82% | 2.02%3.51% | 4.93%

Current vs 7-Day Eod -69.87% | -23.67%-69.88% | -23.67%-69.88% | -6.75%+0.50% | +1.70%

Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.08% | 0.59%

Calls: 0.92% | 0.56%

Puts: 1.25% | 0.62%

Prior 0.96% | 0.91%

Calls: 0.87% | 0.81%

Puts: 1.05% | 1.01%

Current vs Prior +12.50% | -35.16%

Prior 7-Day Avg 0.88% | 0.54%

Calls: 1.00% | 0.50%

Puts: 0.77% | 0.57%

Current vs 7-Day Avg +22.03% | +9.94%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($670.34M). Bearish P/C ratio of 1.31 indicates protective positioning. Put-heavy open interest (6,149,725 puts vs 2,225,964 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 BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 2,642 of results (avg 2.1%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$754.00	Oct 23	6.72	6.73	$6.73	0.1%	3.1K	1.00	303
$758.00	Oct 27	5.83	5.84	$5.84	0.2%	409	0.60	44
$759.00	Oct 27	5.18	5.19	$5.19	0.2%	1.1K	0.57	72
$620.00	Oct 23	140.57	140.87	$140.72	0.2%	14	1.00	19
$625.00	Oct 23	135.57	135.87	$135.72	0.2%	1	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 23	9.30	9.31	$9.31	0.1%	9.8K	0.99	7.7K
$768.00	Oct 23	7.30	7.32	$7.31	0.3%	6.1K	0.99	4.5K
$759.00	Oct 27	3.29	3.30	$3.30	0.3%	2.7K	0.43	1.1K
$767.00	Oct 23	6.30	6.32	$6.31	0.3%	8.0K	0.98	7.1K
$758.00	Oct 27	2.94	2.95	$2.95	0.3%	1.7K	0.40	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 584 found (avg $0.36, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$763.00	Oct 23	0.10	0.11	$0.11	9.1%	434.2K	0.11	6.4K
$762.00	Oct 23	0.21	0.22	$0.22	4.5%	408.8K	0.22	6.5K
$764.00	Oct 23	0.06	0.07	$0.07	14.3%	328.0K	0.07	6.8K
$761.00	Oct 23	0.50	0.51	$0.51	2.0%	436.3K	0.43	1.9K
$774.00	Oct 26	0.05	0.06	$0.06	16.7%	6.9K	0.02	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$759.00	Oct 23	0.17	0.18	$0.18	5.6%	345.5K	0.18	5.9K
$758.00	Oct 23	0.09	0.10	$0.10	10.0%	275.9K	0.10	5.7K
$757.00	Oct 23	0.05	0.06	$0.06	16.7%	284.1K	0.06	8.5K
$760.00	Oct 23	0.36	0.37	$0.37	2.7%	579.6K	0.34	19.1K
$761.00	Oct 23	0.79	0.80	$0.80	1.3%	381.4K	0.57	10.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,207 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 23	140.57	140.87	$140.72	0.2%	14	1.00	19
$625.00	Oct 23	135.57	135.87	$135.72	0.2%	1	1.00	33
$630.00	Oct 23	130.57	130.87	$130.72	0.2%	--	1.00	29
$635.00	Oct 23	125.57	125.87	$125.72	0.2%	--	1.00	14
$645.00	Oct 23	115.58	115.87	$115.73	0.3%	4	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$788.00	Oct 30	26.54	28.26	$27.40	6.3%	38	1.00	11
$789.00	Oct 30	26.89	29.63	$28.26	9.7%	1	1.00	8
$790.00	Oct 30	28.04	30.63	$29.34	8.8%	16	1.00	30
$792.00	Oct 30	29.96	32.63	$31.30	8.5%	--	1.00	10
$800.00	Oct 30	37.90	40.64	$39.27	7.0%	5	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 2,883 active (total vol 9.3M, top 579.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$761.00	Oct 23	0.50	0.51	$0.51	2.0%	436.3K	0.43	1.9K
$763.00	Oct 23	0.10	0.11	$0.11	9.1%	434.2K	0.11	6.4K
$762.00	Oct 23	0.21	0.22	$0.22	4.5%	408.8K	0.22	6.5K
$764.00	Oct 23	0.06	0.07	$0.07	14.3%	328.0K	0.07	6.8K
$765.00	Oct 23	0.04	0.05	$0.05	20.0%	288.7K	0.04	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 23	0.36	0.37	$0.37	2.7%	579.6K	0.34	19.1K
$761.00	Oct 23	0.79	0.80	$0.80	1.3%	381.4K	0.57	10.2K
$755.00	Oct 23	0.02	0.03	$0.03	33.3%	381.1K	0.02	21.5K
$759.00	Oct 23	0.17	0.18	$0.18	5.6%	345.5K	0.18	5.9K
$762.00	Oct 23	1.50	1.51	$1.51	0.7%	319.7K	0.78	10.3K

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 56.0%, max 66.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$759.00	Oct 23	Dec 4	23.2%	14.0%	65.8%	67.7K	728
$762.00	Oct 23	Dec 4	21.3%	13.6%	56.9%	408.9K	6.5K
$760.00	Oct 23	Dec 4	21.2%	13.9%	53.1%	226.4K	2.6K
$761.00	Oct 23	Dec 4	20.3%	13.7%	48.0%	436.4K	1.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$759.00	Oct 23	Dec 4	23.2%	14.0%	66.0%	345.6K	5.9K
$762.00	Oct 23	Dec 4	21.3%	13.6%	56.9%	319.7K	10.4K
$760.00	Oct 23	Dec 4	21.2%	13.9%	53.1%	579.8K	19.1K
$761.00	Oct 23	Dec 4	20.3%	13.7%	48.0%	381.4K	10.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,053 found (best R:R 1.00, avg 4.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$712.00	$715.00	Nov 20	$1.50	$1.50	$1.50	86%	1.00	$713.50
$720.00	$721.00	Nov 6	$0.30	$0.70	$0.30	90%	2.33	$720.30
$730.00	$731.00	Nov 6	$0.26	$0.74	$0.26	85%	2.85	$730.26
$683.00	$684.00	Nov 30	$0.33	$0.67	$0.33	91%	2.03	$683.33
$709.00	$710.00	Nov 30	$0.28	$0.72	$0.28	86%	2.57	$709.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$788.00	Dec 4	$0.75	$1.25	$0.75	79%	1.67	$789.25
$778.00	$777.00	Oct 30	$0.12	$0.88	$0.12	88%	7.33	$777.88
$787.00	$786.00	Nov 20	$0.18	$0.82	$0.18	82%	4.56	$786.82
$786.00	$785.00	Nov 13	$0.23	$0.77	$0.23	85%	3.35	$785.77
$765.00	$760.00	Nov 5	$2.12	$2.88	$2.12	57%	1.36	$762.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 792 found (best R:R 0.92, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$765.00	$770.00	Nov 5	$2.39	$2.39	$2.61	57%	0.92	$767.39
$770.00	$775.00	Nov 5	$1.82	$1.82	$3.18	66%	0.57	$771.82
$775.00	$780.00	Nov 5	$1.25	$1.25	$3.75	76%	0.33	$776.25
$780.00	$785.00	Nov 5	$0.79	$0.79	$4.21	84%	0.19	$780.79
$762.00	$763.00	Nov 30	$0.63	$0.63	$0.37	51%	1.70	$762.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$759.00	Oct 23	$0.19	$0.19	$0.81	66%	0.23	$759.81
$753.00	$752.00	Oct 26	$0.15	$0.15	$0.85	81%	0.18	$752.85
$756.00	$755.00	Oct 26	$0.24	$0.24	$0.76	71%	0.32	$755.76
$752.00	$751.00	Oct 26	$0.12	$0.12	$0.88	84%	0.14	$751.88
$754.00	$753.00	Oct 26	$0.17	$0.17	$0.83	78%	0.20	$753.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.45, cheapest $2.48)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$760.00	Oct 23	Oct 26	$2.48	21.2%	11.0%
$761.00	Oct 23	Oct 26	$2.50	20.3%	11.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$760.00	Oct 23	Oct 26	$2.41	21.2%	11.0%
$761.00	Oct 23	Oct 26	$2.41	20.3%	11.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,050 found (cheapest 0.17% of stock, avg 3.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$761.00	Oct 23	$0.51	$0.80	$1.31	$759.69	$762.31	0.17%
$760.00	Oct 23	$1.09	$0.37	$1.46	$758.54	$761.46	0.19%
$762.00	Oct 23	$0.22	$1.51	$1.73	$760.27	$763.73	0.23%
$759.00	Oct 23	$1.88	$0.18	$2.06	$756.94	$761.06	0.27%
$763.00	Oct 23	$0.11	$2.40	$2.51	$760.49	$765.51	0.33%
$758.00	Oct 23	$2.80	$0.10	$2.90	$755.10	$760.90	0.38%
$764.00	Oct 23	$0.07	$3.35	$3.42	$760.58	$767.42	0.45%
$757.00	Oct 23	$3.76	$0.06	$3.82	$753.18	$760.82	0.50%
$765.00	Oct 23	$0.05	$4.33	$4.38	$760.62	$769.38	0.58%
$756.00	Oct 23	$4.74	$0.04	$4.78	$751.22	$760.78	0.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.02% of stock, avg 1.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$764.00	$757.00	Oct 23	$0.07	$0.06	$0.13	$756.87	$764.13
$764.00	$758.00	Oct 23	$0.07	$0.10	$0.17	$757.83	$764.17
$763.00	$757.00	Oct 23	$0.11	$0.06	$0.17	$756.83	$763.17
$763.00	$758.00	Oct 23	$0.11	$0.10	$0.21	$757.79	$763.21
$764.00	$759.00	Oct 23	$0.07	$0.18	$0.25	$758.75	$764.25
$763.00	$759.00	Oct 23	$0.11	$0.18	$0.29	$758.71	$763.29
$762.00	$758.00	Oct 23	$0.22	$0.10	$0.32	$757.68	$762.32
$762.00	$757.00	Oct 23	$0.22	$0.06	$0.28	$756.72	$762.28
$762.00	$759.00	Oct 23	$0.22	$0.18	$0.40	$758.60	$762.40
$763.00	$760.00	Oct 23	$0.11	$0.37	$0.48	$759.52	$763.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 1.33, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
736/737	770/771	Nov 6	$0.57	$0.43	46%	1.33	$736.43	$770.57
735/736	770/771	Nov 3	$0.49	$0.51	53%	0.96	$735.51	$770.49
735/736	769/770	Nov 3	$0.51	$0.49	51%	1.04	$735.49	$769.51
732/733	770/771	Nov 6	$0.54	$0.46	48%	1.17	$732.46	$770.54
736/737	770/771	Nov 2	$0.47	$0.53	55%	0.89	$736.53	$770.47
734/735	770/771	Nov 6	$0.55	$0.45	47%	1.22	$734.45	$770.55
740/741	769/770	Oct 29	$0.44	$0.56	58%	0.79	$740.56	$769.44
741/742	769/770	Oct 29	$0.45	$0.55	57%	0.82	$741.55	$769.45
736/737	768/769	Nov 2	$0.51	$0.49	51%	1.04	$736.49	$768.51
745/746	767/768	Oct 28	$0.49	$0.51	53%	0.96	$745.51	$767.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 242 found (best R:R 17.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$745.00	$750.00	$755.00	Nov 5	$0.27	$4.73	13%	17.52
$750.00	$755.00	$760.00	Nov 5	$0.36	$4.64	16%	12.89
$731.00	$737.00	$743.00	Nov 4	$0.23	$5.77	9%	25.09
$725.00	$730.00	$735.00	Dec 4	$0.09	$4.91	5%	54.56
$755.00	$760.00	$765.00	Nov 5	$0.44	$4.56	18%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$745.00	$750.00	$755.00	Nov 5	$0.27	$4.73	13%	17.52
$750.00	$755.00	$760.00	Nov 5	$0.37	$4.63	16%	12.51
$755.00	$760.00	$765.00	Nov 5	$0.42	$4.58	18%	10.90
$740.00	$745.00	$750.00	Nov 5	$0.24	$4.76	11%	19.83
$715.00	$720.00	$725.00	Dec 4	$0.06	$4.94	4%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 952 found (best net $-32.08, 945 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$675.00	1:2	Nov 3	-$32.08	$22.92
$731.00	$745.00	1:2	Nov 2	-$6.89	$7.11
$730.00	$745.00	1:2	Nov 5	-$7.83	$7.17
$775.00	$780.00	1:2	Nov 5	-$0.32	$4.68
$759.00	$760.00	1:2	Oct 23	-$0.30	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$799.00	$780.00	1:2	Nov 4	-$1.62	$17.38
$795.00	$780.00	1:2	Nov 5	-$5.90	$9.10
$800.00	$785.00	1:2	Nov 3	-$9.40	$5.60
$823.00	$801.00	1:2	Oct 23	-$18.28	$3.72
$762.00	$761.00	1:2	Oct 23	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 444 found (best yield 2.29%, avg 0.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$761.00	Dec 4	$17.42	0.51	0.0%	2.29%	2.33%	71	12
$762.00	Dec 4	$16.78	0.49	0.2%	2.21%	2.37%	47	13
$763.00	Dec 4	$16.15	0.48	0.3%	2.12%	2.42%	83	11
$764.00	Dec 4	$15.53	0.47	0.4%	2.04%	2.47%	84	87
$765.00	Dec 4	$14.92	0.47	0.6%	1.96%	2.52%	200	214
$766.00	Dec 4	$14.32	0.46	0.7%	1.88%	2.58%	9	8
$767.00	Dec 4	$13.73	0.45	0.8%	1.80%	2.63%	19	27
$768.00	Dec 4	$13.16	0.44	1.0%	1.73%	2.69%	21	8
$761.00	Nov 30	$16.01	0.50	0.0%	2.10%	2.14%	80	338
$769.00	Dec 4	$12.60	0.43	1.1%	1.66%	2.74%	151	26

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 4,067,565

Total Puts 5,326,700

Put/Call Ratio 1.31

Net Difference -1,259,135

Prior's Put/Call Breakdown

Total Calls 5,803,695

Total Puts 7,209,606

Put/Call Ratio 1.24

Net Difference -1,405,911

Prior 7-Day Put/Call Summary

Total Calls 35,689,596

Total Puts 42,665,284

Average Put/Call Ratio 1.19

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