SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$765.44 +0.72%

(10/26 15:15) ◀

Monday, October 26, 2026 (3:18pm)

▶ (10/26 15:20)

◀ 10/26 15:18 ▶

Option Volume

Detail

ℹ

Current (10/26) 9,616,544

Calls: 4,684,056 (49%)

Puts: 4,932,488 (51%)

Prior (10/23) 10,474,919

Calls: 4,537,530 (43%)

Puts: 5,937,389 (57%)

Current vs Prior -8.19%

Calls: +3.23% (Calls)

Puts: -16.92% (Puts)

Prior 7-Day Total 87,716,658

Calls: 39,779,092 (45%)

Puts: 47,937,566 (55%)

Prior 7-Day Average 12,530,951

Calls: 5,682,727 (45%)

Puts: 6,848,223 (55%)

Current vs Prior 7-Day Avg -23.26%

Calls: -17.57%

Puts: -27.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $997.89M

Calls: $521.26M (52%)

Puts: $476.64M (48%)

Prior (10/23) $1.14B

Calls: $414.30M (36%)

Puts: $722.43M (64%)

Current vs Prior -12.21%

Calls: +25.82%

Puts: -34.02%

Prior 7-Day Total $11.37B

Calls: $3.83B (34%)

Puts: $7.54B (66%)

Prior 7-Day Average $1.62B

Calls: $546.96M (34%)

Puts: $1.08B (66%)

Current vs Prior 7-Day Avg -38.55%

Calls: -4.70%

Puts: -55.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.05

Prior (10/23) 1.31

Current vs Prior -19.52%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -12.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) 7,965,786

Calls: 1,967,116 (25%)

Puts: 5,998,670 (75%)

Prior (10/23) 8,375,689

Calls: 2,225,964 (27%)

Puts: 6,149,725 (73%)

Current vs Prior -4.89%

Prior 7-Day Total 59,363,694

Calls: 15,024,783 (25%)

Puts: 44,338,911 (75%)

Prior 7-Day Average 8,480,527

Calls: 2,146,397 (25%)

Puts: 6,334,130 (75%)

Current vs Prior 7-Day Avg -6.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/26) | Next (10/27)Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.21% | 0.59%0.21% | 1.00%1.44% | 2.17%3.18% | 4.68%

Prior 0.88% | 1.14%0.23% | 0.88%0.23% | 1.90%3.55% | 5.01%

Current vs Prior -76.29% | -48.07%-9.25% | +12.92%+525.71% | +14.35%-10.50% | -6.64%

Prior 7-Day Avg 0.76% | 1.02%0.38% | 0.97%0.75% | 1.85%1.38% | 3.99%

Current vs 7-Day Avg -72.32% | -41.51%-44.43% | +3.12%+91.83% | +17.29%+130.93% | +17.17%

Prior 7-Day Eod 0.21% | 0.60%0.23% | 0.88%0.23% | 1.90%3.55% | 5.01%

Current vs 7-Day Eod -1.24% | -0.45%-9.25% | +12.92%+525.71% | +14.35%-10.50% | -6.64%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.25% | 0.43%

Calls: 1.33% | 0.43%

Puts: 1.18% | 0.44%

Prior 1.17% | 0.30%

Calls: 1.41% | 0.31%

Puts: 0.92% | 0.29%

Current vs Prior +6.84% | +43.33%

Prior 7-Day Avg 1.12% | 0.55%

Calls: 1.16% | 0.49%

Puts: 0.85% | 0.57%

Current vs 7-Day Avg +11.46% | -21.61%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05. Put-heavy open interest (5,998,670 puts vs 1,967,116 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 2,423 of results (avg 2.1%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 20	69.28	69.38	$69.33	0.1%	44	0.93	6.3K
$768.00	Nov 20	11.45	11.47	$11.46	0.2%	961	0.48	4.2K
$760.00	Oct 26	5.43	5.44	$5.44	0.2%	18.7K	1.00	6.4K
$615.00	Oct 26	150.31	150.60	$150.45	0.2%	--	1.00	18
$625.00	Oct 26	140.31	140.59	$140.45	0.2%	--	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$772.00	Oct 26	6.59	6.60	$6.60	0.2%	3.1K	0.99	957
$773.00	Oct 26	7.58	7.60	$7.59	0.3%	2.7K	0.99	247
$766.00	Oct 28	3.72	3.73	$3.73	0.3%	4.6K	0.52	1.2K
$732.00	Nov 20	3.68	3.69	$3.69	0.3%	342	0.18	13.4K
$729.00	Nov 20	3.38	3.39	$3.39	0.3%	70	0.16	9.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 609 found (avg $0.38, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$767.00	Oct 26	0.09	0.10	$0.10	10.0%	603.0K	0.13	5.4K
$766.00	Oct 26	0.26	0.27	$0.27	3.7%	722.0K	0.33	5.3K
$765.00	Oct 26	0.74	0.75	$0.75	1.3%	526.1K	0.64	10.6K
$774.00	Oct 27	0.06	0.07	$0.07	14.3%	10.6K	0.04	1.3K
$773.00	Oct 27	0.11	0.12	$0.12	8.3%	11.7K	0.06	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$764.00	Oct 26	0.11	0.12	$0.12	8.3%	506.3K	0.15	1.9K
$763.00	Oct 26	0.05	0.06	$0.06	16.7%	415.2K	0.07	2.8K
$765.00	Oct 26	0.31	0.32	$0.32	3.1%	690.9K	0.36	2.0K
$766.00	Oct 26	0.84	0.85	$0.85	1.2%	442.6K	0.67	10.5K
$755.00	Oct 27	0.14	0.15	$0.15	6.7%	16.9K	0.05	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,152 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Oct 26	150.31	150.60	$150.45	0.2%	--	1.00	18
$620.00	Oct 26	145.31	145.61	$145.46	0.2%	--	1.00	11
$625.00	Oct 26	140.31	140.59	$140.45	0.2%	--	1.00	46
$630.00	Oct 26	135.31	135.60	$135.45	0.2%	--	1.00	17
$640.00	Oct 26	125.30	125.59	$125.45	0.2%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$787.00	Oct 30	20.24	22.97	$21.60	12.6%	4	1.00	11
$788.00	Oct 30	21.24	23.97	$22.60	12.1%	32	1.00	9
$789.00	Oct 30	22.15	24.96	$23.56	11.9%	2	1.00	--
$790.00	Oct 30	23.17	25.97	$24.57	11.4%	--	1.00	20
$792.00	Oct 30	25.21	27.97	$26.59	10.4%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 2,708 active (total vol 9.6M, top 722.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$766.00	Oct 26	0.26	0.27	$0.27	3.7%	722.0K	0.33	5.3K
$767.00	Oct 26	0.09	0.10	$0.10	10.0%	603.0K	0.13	5.4K
$765.00	Oct 26	0.74	0.75	$0.75	1.3%	526.1K	0.64	10.6K
$768.00	Oct 26	0.04	0.05	$0.05	20.0%	462.7K	0.06	4.7K
$769.00	Oct 26	0.02	0.03	$0.03	33.3%	316.4K	0.03	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$765.00	Oct 26	0.31	0.32	$0.32	3.1%	690.9K	0.36	2.0K
$764.00	Oct 26	0.11	0.12	$0.12	8.3%	506.3K	0.15	1.9K
$766.00	Oct 26	0.84	0.85	$0.85	1.2%	442.6K	0.67	10.5K
$763.00	Oct 26	0.05	0.06	$0.06	16.7%	415.2K	0.07	2.8K
$762.00	Oct 26	0.03	0.04	$0.04	25.0%	311.9K	0.04	10.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 26.1%, max 35.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$764.00	Oct 26	Dec 4	17.8%	13.3%	33.8%	247.8K	5.1K
$766.00	Oct 26	Dec 4	16.0%	13.0%	22.5%	722.0K	5.4K
$765.00	Oct 26	Dec 4	15.8%	13.2%	20.3%	526.5K	11.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$764.00	Oct 26	Dec 4	18.0%	13.3%	35.1%	506.4K	2.0K
$766.00	Oct 26	Dec 4	16.1%	13.0%	23.6%	442.7K	10.6K
$765.00	Oct 26	Dec 4	16.0%	13.2%	21.4%	691.0K	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 897 found (best R:R 3.00, avg 4.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$720.00	$721.00	Nov 20	$0.30	$0.70	$0.30	88%	2.33	$720.30
$742.00	$743.00	Nov 30	$0.17	$0.83	$0.17	74%	4.88	$742.17
$717.00	$718.00	Nov 20	$0.34	$0.66	$0.34	88%	1.94	$717.34
$745.00	$746.00	Nov 20	$0.20	$0.80	$0.20	74%	4.00	$745.20
$709.00	$710.00	Nov 20	$0.38	$0.62	$0.38	91%	1.63	$709.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$783.00	$782.00	Oct 30	$0.25	$0.75	$0.25	94%	3.00	$782.75
$789.00	$788.00	Nov 20	$0.19	$0.81	$0.19	80%	4.26	$788.81
$782.00	$781.00	Nov 20	$0.10	$0.90	$0.10	72%	9.00	$781.90
$789.00	$788.00	Nov 13	$0.26	$0.74	$0.26	85%	2.85	$788.74
$793.00	$792.00	Nov 20	$0.29	$0.71	$0.29	85%	2.45	$792.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 674 found (best R:R 0.83, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$775.00	Nov 9	$2.27	$2.27	$2.73	58%	0.83	$772.27
$770.00	$775.00	Nov 5	$2.14	$2.14	$2.86	59%	0.75	$772.14
$775.00	$780.00	Nov 9	$1.68	$1.68	$3.32	67%	0.51	$776.68
$775.00	$780.00	Nov 5	$1.48	$1.48	$3.52	70%	0.42	$776.48
$780.00	$785.00	Nov 9	$1.14	$1.14	$3.86	77%	0.30	$781.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$765.00	$764.00	Oct 26	$0.20	$0.20	$0.80	64%	0.25	$764.80
$760.00	$759.00	Oct 27	$0.12	$0.12	$0.88	83%	0.14	$759.88
$761.00	$760.00	Oct 27	$0.15	$0.15	$0.85	79%	0.18	$760.85
$756.00	$755.00	Oct 28	$0.13	$0.13	$0.87	83%	0.15	$755.87
$750.00	$749.00	Oct 30	$0.12	$0.12	$0.88	85%	0.14	$749.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.48, cheapest $1.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$765.00	Oct 26	Oct 27	$1.55	15.8%	12.3%
$766.00	Oct 26	Oct 27	$1.50	16.0%	12.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$765.00	Oct 26	Oct 27	$1.47	16.0%	12.3%
$766.00	Oct 26	Oct 27	$1.40	16.1%	12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,001 found (cheapest 0.14% of stock, avg 3.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$765.00	Oct 26	$0.75	$0.32	$1.07	$763.93	$766.07	0.14%
$766.00	Oct 26	$0.27	$0.85	$1.12	$764.88	$767.12	0.15%
$764.00	Oct 26	$1.53	$0.12	$1.65	$762.35	$765.65	0.22%
$767.00	Oct 26	$0.10	$1.67	$1.77	$765.23	$768.77	0.23%
$763.00	Oct 26	$2.47	$0.06	$2.53	$760.47	$765.53	0.33%
$768.00	Oct 26	$0.05	$2.63	$2.68	$765.32	$770.68	0.35%
$762.00	Oct 26	$3.45	$0.04	$3.49	$758.51	$765.49	0.46%
$769.00	Oct 26	$0.03	$3.61	$3.64	$765.36	$772.64	0.48%
$765.00	Oct 27	$2.30	$1.79	$4.09	$760.91	$769.09	0.53%
$766.00	Oct 27	$1.77	$2.25	$4.02	$761.98	$770.02	0.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 384 found (cheapest 0.01% of stock, avg 1.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$768.00	$763.00	Oct 26	$0.05	$0.06	$0.11	$762.89	$768.11
$767.00	$763.00	Oct 26	$0.10	$0.06	$0.16	$762.84	$767.16
$768.00	$764.00	Oct 26	$0.05	$0.12	$0.17	$763.83	$768.17
$767.00	$764.00	Oct 26	$0.10	$0.12	$0.22	$763.78	$767.22
$766.00	$763.00	Oct 26	$0.27	$0.06	$0.33	$762.67	$766.33
$766.00	$764.00	Oct 26	$0.27	$0.12	$0.39	$763.61	$766.39
$767.00	$765.00	Oct 26	$0.10	$0.32	$0.42	$764.58	$767.42
$768.00	$765.00	Oct 26	$0.05	$0.32	$0.37	$764.63	$768.37
$766.00	$765.00	Oct 26	$0.27	$0.32	$0.59	$764.41	$766.59
$770.00	$761.00	Oct 27	$0.45	$0.67	$1.12	$759.88	$771.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 1.00, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
749/750	771/772	Oct 30	$0.50	$0.50	51%	1.00	$749.50	$771.50
741/742	774/775	Nov 6	$0.51	$0.49	50%	1.04	$741.49	$774.51
745/746	772/773	Nov 2	$0.47	$0.53	54%	0.89	$745.53	$772.47
745/746	772/773	Nov 3	$0.50	$0.50	51%	1.00	$745.50	$772.50
746/747	772/773	Nov 3	$0.51	$0.49	50%	1.04	$746.49	$772.51
747/748	772/773	Nov 3	$0.52	$0.48	48%	1.08	$747.48	$772.52
745/746	773/774	Nov 2	$0.44	$0.56	56%	0.79	$745.56	$773.44
748/749	772/773	Nov 3	$0.53	$0.47	47%	1.13	$748.47	$772.53
744/745	774/775	Nov 6	$0.53	$0.47	47%	1.13	$744.47	$774.53
743/744	774/775	Nov 6	$0.52	$0.48	48%	1.08	$743.48	$774.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$755.00	$760.00	$765.00	Nov 5	$0.40	$4.60	19%	11.50
$755.00	$760.00	$765.00	Nov 9	$0.35	$4.65	17%	13.29
$750.00	$755.00	$760.00	Nov 5	$0.31	$4.69	15%	15.13
$750.00	$755.00	$760.00	Nov 9	$0.30	$4.70	14%	15.67
$730.00	$735.00	$740.00	Nov 27	$0.09	$4.91	6%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$750.00	$755.00	$760.00	Nov 5	$0.31	$4.69	15%	15.13
$750.00	$755.00	$760.00	Nov 9	$0.29	$4.71	14%	16.24
$745.00	$750.00	$755.00	Nov 5	$0.25	$4.75	12%	19.00
$755.00	$760.00	$765.00	Nov 5	$0.45	$4.55	19%	10.11
$755.00	$760.00	$765.00	Nov 9	$0.40	$4.60	17%	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. 973 found (best net $-3.73, 965 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$700.00	$732.00	1:2	Nov 4	-$3.73	$28.27
$625.00	$680.00	1:2	Nov 27	-$35.64	$19.36
$710.00	$735.00	1:2	Nov 9	-$9.70	$15.30
$775.00	$780.00	1:2	Nov 5	-$0.35	$4.65
$780.00	$785.00	1:2	Nov 9	-$0.32	$4.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$810.00	$791.00	1:2	Nov 6	-$6.70	$12.30
$790.00	$780.00	1:2	Nov 9	-$7.53	$2.47
$768.00	$767.00	1:2	Oct 26	-$0.71	$0.29
$764.00	$763.00	1:2	Oct 26	$0.00	$1.00
$715.00	$710.00	1:2	Oct 27	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 389 found (best yield 2.10%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$766.00	Dec 4	$16.04	0.50	0.1%	2.10%	2.17%	34	17
$767.00	Dec 4	$15.42	0.49	0.2%	2.01%	2.22%	47	44
$768.00	Dec 4	$14.80	0.48	0.3%	1.93%	2.27%	24	27
$769.00	Dec 4	$14.19	0.48	0.5%	1.85%	2.32%	10	171
$770.00	Dec 4	$13.60	0.47	0.6%	1.78%	2.37%	73	334
$771.00	Dec 4	$13.03	0.46	0.7%	1.70%	2.43%	22	89
$772.00	Dec 4	$12.45	0.45	0.9%	1.63%	2.48%	27	29
$773.00	Dec 4	$11.90	0.43	1.0%	1.55%	2.54%	19	131
$774.00	Dec 4	$11.36	0.42	1.1%	1.48%	2.60%	24	7
$766.00	Nov 30	$14.61	0.50	0.1%	1.91%	1.98%	82	574

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 4,684,056

Total Puts 4,932,488

Put/Call Ratio 1.05

Net Difference -248,432

Prior's Put/Call Breakdown

Total Calls 4,537,530

Total Puts 5,937,389

Put/Call Ratio 1.31

Net Difference -1,399,859

Prior 7-Day Put/Call Summary

Total Calls 39,779,092

Total Puts 47,937,566

Average Put/Call Ratio 1.20

Ratio Trend Falling

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