SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$759.97 -0.52%

$761.06 (+0.14%)🌙

as of 10/23 06:04 PM

(10/23 16:03) ◀

Friday, October 23, 2026 (6:04pm)

▶ (10/26 09:35)

◀ 10/23 18:04 ▶

Option Volume

Detail

ℹ

Current (10/23) 10,474,919

Calls: 4,537,530 (43%)

Puts: 5,937,389 (57%)

Prior (10/22) 13,013,301

Calls: 5,803,695 (45%)

Puts: 7,209,606 (55%)

Current vs Prior -19.51%

Calls: -21.82% (Calls)

Puts: -17.65% (Puts)

Prior 7-Day Total 77,190,425

Calls: 34,700,790 (45%)

Puts: 42,489,635 (55%)

Prior 7-Day Average 12,865,070

Calls: 4,957,255 (45%)

Puts: 6,069,947 (55%)

Current vs Prior 7-Day Avg -18.58%

Calls: -8.47%

Puts: -2.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $1.14B

Calls: $414.30M (36%)

Puts: $722.43M (64%)

Prior (10/22) $1.44B

Calls: $654.67M (45%)

Puts: $785.31M (55%)

Current vs Prior -21.06%

Calls: -36.72%

Puts: -8.01%

Prior 7-Day Total $10.33B

Calls: $3.27B (32%)

Puts: $7.07B (68%)

Prior 7-Day Average $1.72B

Calls: $466.55M (32%)

Puts: $1.01B (68%)

Current vs Prior 7-Day Avg -34.00%

Calls: -11.20%

Puts: -28.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.31

Prior (10/22) 1.24

Current vs Prior +5.33%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg +6.81%

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 51,397,908

Calls: 13,057,667 (25%)

Puts: 38,340,241 (75%)

Prior 7-Day Average 8,566,318

Calls: 2,176,277 (25%)

Puts: 6,390,040 (75%)

Current vs Prior 7-Day Avg -2.23%

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 0.23% | 0.88%0.23% | 0.88%0.23% | 1.90%3.55% | 5.01%

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

Current vs Prior +6.91% | -1.95%-72.07% | -24.49%-72.07% | -5.80%+1.01% | +1.62%

Prior 7-Day Avg 0.73% | 0.99%0.41% | 0.98%0.86% | 1.84%0.94% | 3.79%

Current vs 7-Day Avg +20.79% | +15.56%-43.18% | -10.24%-73.08% | +3.09%+277.29% | +32.25%

Prior 7-Day Eod 0.24% | 0.89%0.82% | 1.17%0.82% | 2.02%3.51% | 4.93%

Current vs 7-Day Eod +260.36% | +28.18%-72.07% | -24.49%-72.07% | -5.80%+1.01% | +1.62%

Sentiment BEARISHBULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.17% | 0.30%

Calls: 1.41% | 0.31%

Puts: 0.92% | 0.29%

Prior 0.96% | 0.91%

Calls: 0.87% | 0.81%

Puts: 1.05% | 1.01%

Current vs Prior +21.87% | -67.03%

Prior 7-Day Avg 0.99% | 0.53%

Calls: 1.11% | 0.53%

Puts: 0.84% | 0.62%

Current vs 7-Day Avg +17.59% | -43.22%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($722.43M). 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 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 2,609 of results (avg 3.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 23	150.35	150.74	$150.55	0.3%	2	1.00	5
$615.00	Oct 23	145.35	145.73	$145.54	0.3%	2	1.00	7
$620.00	Oct 23	140.37	140.77	$140.57	0.3%	14	1.00	19
$625.00	Oct 23	135.38	135.77	$135.57	0.3%	1	1.00	33
$760.00	Oct 26	3.34	3.35	$3.35	0.3%	46.1K	0.53	276

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 23	9.44	9.48	$9.46	0.4%	10.8K	0.99	7.7K
$766.00	Oct 23	5.45	5.48	$5.47	0.5%	15.7K	0.99	4.1K
$823.00	Oct 23	62.26	62.65	$62.46	0.6%	2	1.00	--
$756.00	Oct 26	1.45	1.46	$1.46	0.7%	15.4K	0.29	1.5K
$783.00	Oct 23	22.36	22.52	$22.44	0.7%	19	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 534 found (avg $0.39, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$761.00	Oct 23	0.17	0.18	$0.18	5.6%	524.9K	0.45	1.9K
$762.00	Oct 23	0.05	0.06	$0.06	16.7%	449.3K	0.11	6.5K
$760.00	Oct 23	0.68	0.71	$0.70	4.3%	274.3K	1.00	2.4K
$773.00	Oct 26	0.06	0.07	$0.07	14.3%	12.3K	0.03	1.9K
$771.00	Oct 26	0.14	0.15	$0.15	6.7%	23.6K	0.05	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 23	0.15	0.16	$0.16	6.3%	678.9K	0.27	19.1K
$761.00	Oct 23	0.61	0.64	$0.63	4.8%	422.4K	0.73	10.2K
$744.00	Oct 26	0.17	0.19	$0.18	11.1%	8.4K	0.04	748
$745.00	Oct 26	0.20	0.22	$0.21	9.5%	9.8K	0.05	3.0K
$740.00	Oct 26	0.10	0.12	$0.11	18.2%	16.5K	0.03	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,233 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$610.00	Oct 23	150.35	150.74	$150.55	0.3%	2	1.00	5
$615.00	Oct 23	145.35	145.73	$145.54	0.3%	2	1.00	7
$620.00	Oct 23	140.37	140.77	$140.57	0.3%	14	1.00	19
$625.00	Oct 23	135.38	135.77	$135.57	0.3%	1	1.00	33
$630.00	Oct 23	130.37	130.77	$130.57	0.3%	--	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Oct 30	78.07	80.76	$79.41	3.4%	4	1.00	2
$860.00	Oct 30	98.07	100.76	$99.42	2.7%	10	1.00	10
$865.00	Oct 30	103.07	105.78	$104.43	2.6%	10	1.00	--
$790.00	Oct 23	29.32	29.64	$29.48	1.1%	1	1.00	--
$791.00	Oct 23	30.32	30.55	$30.44	0.8%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,942 active (total vol 10.4M, top 678.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$761.00	Oct 23	0.17	0.18	$0.18	5.6%	524.9K	0.45	1.9K
$763.00	Oct 23	0.02	0.03	$0.03	33.3%	457.9K	0.04	6.4K
$762.00	Oct 23	0.05	0.06	$0.06	16.7%	449.3K	0.11	6.5K
$764.00	Oct 23	0.01	0.02	$0.02	50.0%	339.9K	0.02	6.8K
$765.00	Oct 23	0.00	0.01	$0.01	100.0%	304.5K	0.01	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Oct 23	0.15	0.16	$0.16	6.3%	678.9K	0.27	19.1K
$761.00	Oct 23	0.61	0.64	$0.63	4.8%	422.4K	0.73	10.2K
$755.00	Oct 23	0.01	0.02	$0.02	50.0%	396.5K	0.02	21.5K
$759.00	Oct 23	0.04	0.05	$0.05	20.0%	388.3K	0.09	5.9K
$762.00	Oct 23	1.49	1.52	$1.51	2.0%	332.3K	0.90	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. 1 strikes (avg 16.2%, max 16.2%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$760.00	Oct 23	Dec 4	16.0%	13.7%	16.2%	679.1K	19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1,050 found (best R:R 1.63, avg 4.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$721.00	Nov 6	$0.33	$0.67	$0.33	90%	2.03	$720.33
$715.00	$716.00	Oct 30	$0.41	$0.59	$0.41	96%	1.44	$715.41
$656.00	$657.00	Oct 30	$0.57	$0.43	$0.57	100%	0.75	$656.57
$641.00	$642.00	Oct 30	$0.58	$0.42	$0.58	100%	0.72	$641.58
$670.00	$671.00	Oct 30	$0.58	$0.42	$0.58	100%	0.72	$670.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$774.00	$773.00	Oct 26	$0.38	$0.62	$0.38	98%	1.63	$773.62
$776.00	$775.00	Oct 26	$0.39	$0.61	$0.39	99%	1.56	$775.61
$780.00	$778.00	Nov 3	$1.15	$0.85	$1.15	87%	0.74	$778.85
$777.00	$776.00	Oct 28	$0.46	$0.54	$0.46	93%	1.17	$776.54
$770.00	$765.00	Nov 5	$2.66	$2.34	$2.66	67%	0.88	$767.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 793 found (best R:R 1.31, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$760.00	$765.00	Nov 5	$2.84	$2.84	$2.16	48%	1.31	$762.84
$765.00	$770.00	Nov 5	$2.34	$2.34	$2.66	57%	0.88	$767.34
$770.00	$775.00	Nov 5	$1.79	$1.79	$3.21	67%	0.56	$771.79
$775.00	$780.00	Nov 5	$1.25	$1.25	$3.75	76%	0.33	$776.25
$780.00	$785.00	Nov 5	$0.76	$0.76	$4.24	84%	0.18	$780.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$752.00	$751.00	Oct 26	$0.12	$0.12	$0.88	84%	0.14	$751.88
$756.00	$755.00	Oct 26	$0.24	$0.24	$0.76	71%	0.32	$755.76
$743.00	$742.00	Oct 28	$0.10	$0.10	$0.90	87%	0.11	$742.90
$737.00	$736.00	Oct 30	$0.10	$0.10	$0.90	87%	0.11	$736.90
$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. 1 found (avg debit $2.61, cheapest $2.61)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$761.00	Oct 23	Oct 26	$2.61	12.8%	11.3%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,066 found (cheapest 0.11% of stock, avg 3.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$760.00	Oct 23	$0.70	$0.16	$0.86	$759.14	$760.86	0.11%
$761.00	Oct 23	$0.18	$0.63	$0.81	$760.19	$761.81	0.11%
$762.00	Oct 23	$0.06	$1.51	$1.57	$760.43	$763.57	0.21%
$759.00	Oct 23	$1.59	$0.05	$1.64	$757.36	$760.64	0.22%
$763.00	Oct 23	$0.03	$2.48	$2.51	$760.49	$765.51	0.33%
$758.00	Oct 23	$2.56	$0.02	$2.58	$755.42	$760.58	0.34%
$764.00	Oct 23	$0.02	$3.47	$3.49	$760.51	$767.49	0.46%
$757.00	Oct 23	$3.57	$0.02	$3.59	$753.41	$760.59	0.47%
$765.00	Oct 23	$0.01	$4.47	$4.48	$760.52	$769.48	0.59%
$756.00	Oct 23	$4.56	$0.02	$4.58	$751.42	$760.58	0.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 379 found (cheapest 0.01% of stock, avg 2.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$762.00	$759.00	Oct 23	$0.06	$0.05	$0.11	$758.89	$762.11
$762.00	$760.00	Oct 23	$0.06	$0.16	$0.22	$759.78	$762.22
$761.00	$759.00	Oct 23	$0.18	$0.05	$0.23	$758.77	$761.23
$761.00	$760.00	Oct 23	$0.18	$0.16	$0.34	$759.66	$761.34
$765.00	$756.00	Oct 26	$1.11	$1.46	$2.57	$753.43	$767.57
$764.00	$756.00	Oct 26	$1.45	$1.46	$2.91	$753.09	$766.91
$765.00	$757.00	Oct 26	$1.11	$1.71	$2.82	$754.18	$767.82
$764.00	$757.00	Oct 26	$1.45	$1.71	$3.16	$753.84	$767.16
$765.00	$758.00	Oct 26	$1.11	$2.00	$3.11	$754.89	$768.11
$763.00	$756.00	Oct 26	$1.84	$1.46	$3.30	$752.70	$766.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 0.89, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
736/737	769/770	Oct 30	$0.47	$0.53	57%	0.89	$736.53	$769.47
738/739	769/770	Oct 30	$0.48	$0.52	55%	0.92	$738.52	$769.48
736/737	768/769	Oct 30	$0.48	$0.52	54%	0.92	$736.52	$768.48
737/738	769/770	Nov 2	$0.50	$0.50	52%	1.00	$737.50	$769.50
741/742	769/770	Oct 30	$0.50	$0.50	52%	1.00	$741.50	$769.50
739/740	769/770	Oct 30	$0.48	$0.52	54%	0.92	$739.52	$769.48
737/738	768/769	Nov 2	$0.52	$0.48	50%	1.08	$737.48	$768.52
733/734	769/770	Nov 4	$0.52	$0.48	50%	1.08	$733.48	$769.52
742/743	767/768	Oct 28	$0.45	$0.55	57%	0.82	$742.55	$767.45
744/745	769/770	Oct 30	$0.53	$0.47	49%	1.13	$744.47	$769.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 270 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$761.00	$762.00	Oct 23	$0.40	$0.60	89%	1.50
$745.00	$750.00	$755.00	Nov 5	$0.20	$4.80	14%	24.00
$761.00	$762.00	$763.00	Oct 23	$0.09	$0.91	40%	10.11
$731.00	$737.00	$743.00	Nov 4	$0.24	$5.76	10%	24.00
$720.00	$725.00	$730.00	Dec 4	$0.07	$4.93	5%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$759.00	$760.00	$761.00	Oct 23	$0.36	$0.64	64%	1.78
$745.00	$750.00	$755.00	Nov 5	$0.29	$4.71	14%	16.24
$750.00	$755.00	$760.00	Nov 5	$0.37	$4.63	16%	12.51
$760.00	$765.00	$770.00	Nov 5	$0.43	$4.57	18%	10.63
$758.00	$759.00	$760.00	Oct 23	$0.08	$0.92	25%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 959 found (best net $-9.43, 949 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$675.00	1:2	Nov 3	-$31.91	$23.09
$731.00	$745.00	1:2	Nov 2	-$6.66	$7.34
$730.00	$745.00	1:2	Nov 5	-$7.60	$7.40
$775.00	$780.00	1:2	Nov 5	-$0.33	$4.67
$780.00	$785.00	1:2	Nov 5	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$810.00	1:2	Nov 20	-$9.43	$30.57
$799.00	$781.00	1:2	Nov 4	-$3.58	$14.42
$795.00	$780.00	1:2	Nov 5	-$6.20	$8.80
$800.00	$785.00	1:2	Nov 3	-$9.94	$5.06
$823.00	$801.00	1:2	Oct 23	-$18.40	$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 460 found (best yield 2.35%, avg 0.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$760.00	Dec 4	$17.84	0.52	0.0%	2.35%	2.35%	326	141
$761.00	Dec 4	$17.16	0.50	0.1%	2.26%	2.39%	126	12
$762.00	Dec 4	$16.52	0.49	0.3%	2.17%	2.44%	48	13
$763.00	Dec 4	$15.90	0.48	0.4%	2.09%	2.49%	91	11
$764.00	Dec 4	$15.28	0.47	0.5%	2.01%	2.54%	134	87
$765.00	Dec 4	$14.69	0.47	0.7%	1.93%	2.59%	519	214
$766.00	Dec 4	$14.08	0.46	0.8%	1.85%	2.65%	13	8
$767.00	Dec 4	$13.51	0.45	0.9%	1.78%	2.70%	19	27
$760.00	Nov 30	$16.43	0.51	0.0%	2.16%	2.17%	1.9K	2.6K
$768.00	Dec 4	$12.94	0.44	1.1%	1.70%	2.76%	21	8

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 4,537,530

Total Puts 5,937,389

Put/Call Ratio 1.31

Net Difference -1,399,859

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 34,700,790

Total Puts 42,489,635

Average Put/Call Ratio 1.23

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