SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$765.37 +0.71%

$765.57 (+0.03%)🌙

as of 10/26 06:08 PM

(10/26 16:20) ◀

Monday, October 26, 2026 (6:08pm)

▶ (10/27 09:35)

◀ 10/26 18:08 ▶

Option Volume

Detail

ℹ

Current (10/26) 10,716,912

Calls: 5,181,639 (48%)

Puts: 5,535,273 (52%)

Prior (10/23) 10,474,919

Calls: 4,537,530 (43%)

Puts: 5,937,389 (57%)

Current vs Prior +2.31%

Calls: +14.20% (Calls)

Puts: -6.77% (Puts)

Prior 7-Day Total 73,470,511

Calls: 33,224,381 (45%)

Puts: 40,246,130 (55%)

Prior 7-Day Average 12,245,085

Calls: 4,746,340 (45%)

Puts: 5,749,447 (55%)

Current vs Prior 7-Day Avg -12.48%

Calls: +9.17%

Puts: -3.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $1.02B

Calls: $485.76M (48%)

Puts: $532.46M (52%)

Prior (10/23) $1.14B

Calls: $414.30M (36%)

Puts: $722.43M (64%)

Current vs Prior -10.43%

Calls: +17.25%

Puts: -26.30%

Prior 7-Day Total $9.33B

Calls: $3.23B (35%)

Puts: $6.10B (65%)

Prior 7-Day Average $1.55B

Calls: $460.89M (35%)

Puts: $871.71M (65%)

Current vs Prior 7-Day Avg -34.51%

Calls: +5.40%

Puts: -38.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.07

Prior (10/23) 1.31

Current vs Prior -18.36%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -11.33%

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 49,970,088

Calls: 12,770,310 (26%)

Puts: 37,199,778 (74%)

Prior 7-Day Average 8,328,348

Calls: 2,128,385 (26%)

Puts: 6,199,963 (74%)

Current vs Prior 7-Day Avg -4.35%

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 0.16% | 0.57%0.16% | 0.99%1.44% | 2.18%3.18% | 4.67%

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

Current vs Prior -35.53% | -13.72%-31.35% | +12.05%+525.75% | +14.70%-10.35% | -6.68%

Prior 7-Day Avg 0.77% | 1.04%0.41% | 0.97%0.72% | 1.90%1.51% | 4.07%

Current vs 7-Day Avg -25.94% | -4.64%-61.05% | +1.33%+100.79% | +14.55%+110.47% | +14.74%

Prior 7-Day Eod 0.21% | 0.59%0.23% | 0.88%0.23% | 1.90%3.55% | 5.01%

Current vs 7-Day Eod +171.90% | +66.17%-31.35% | +12.05%+525.75% | +14.70%-10.35% | -6.68%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.33% | 0.80%

Calls: 0.49% | 0.81%

Puts: 2.17% | 0.78%

Prior 1.17% | 0.30%

Calls: 1.41% | 0.31%

Puts: 0.92% | 0.29%

Current vs Prior +13.68% | +166.67%

Prior 7-Day Avg 1.15% | 0.55%

Calls: 1.31% | 0.53%

Puts: 0.95% | 0.62%

Current vs 7-Day Avg +15.48% | +44.58%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07. Put-heavy open interest (5,998,670 puts vs 1,967,116 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 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 2,377 of results (avg 2.8%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 20	69.00	69.17	$69.09	0.2%	63	0.92	6.3K
$615.00	Oct 26	149.93	150.30	$150.12	0.2%	--	1.00	18
$620.00	Oct 26	144.93	145.30	$145.12	0.3%	--	1.00	11
$625.00	Oct 26	139.93	140.30	$140.12	0.3%	--	1.00	46
$630.00	Oct 26	134.93	135.30	$135.12	0.3%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$764.00	Oct 30	4.55	4.56	$4.56	0.2%	3.8K	0.46	3.1K
$759.00	Nov 30	10.06	10.09	$10.07	0.3%	147	0.42	451
$775.00	Oct 26	9.85	9.88	$9.87	0.3%	1.6K	0.99	52
$770.00	Oct 26	4.86	4.88	$4.87	0.4%	12.3K	0.99	2.5K
$771.00	Nov 27	14.20	14.26	$14.23	0.4%	25	0.56	153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 575 found (avg $0.39, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$765.00	Oct 26	0.30	0.31	$0.31	3.2%	584.0K	1.00	10.6K
$773.00	Oct 27	0.08	0.09	$0.09	11.1%	21.1K	0.04	1.9K
$772.00	Oct 27	0.13	0.14	$0.14	7.1%	18.7K	0.07	1.9K
$771.00	Oct 27	0.21	0.22	$0.22	4.5%	15.8K	0.10	1.6K
$770.00	Oct 27	0.33	0.34	$0.34	2.9%	36.0K	0.14	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$765.00	Oct 26	0.17	0.18	$0.18	5.6%	831.0K	0.41	2.0K
$766.00	Oct 26	0.88	0.92	$0.90	4.4%	491.3K	0.91	10.5K
$755.00	Oct 27	0.10	0.11	$0.11	9.1%	22.0K	0.04	2.9K
$754.00	Oct 27	0.08	0.09	$0.09	11.1%	6.1K	0.04	1.1K
$757.00	Oct 27	0.18	0.20	$0.19	10.5%	10.1K	0.07	909

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,176 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Oct 26	149.93	150.30	$150.12	0.2%	--	1.00	18
$620.00	Oct 26	144.93	145.30	$145.12	0.3%	--	1.00	11
$625.00	Oct 26	139.93	140.30	$140.12	0.3%	--	1.00	46
$630.00	Oct 26	134.93	135.30	$135.12	0.3%	--	1.00	17
$640.00	Oct 26	124.93	125.30	$125.12	0.3%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$845.00	Oct 30	78.56	81.26	$79.91	3.4%	1	1.00	--
$860.00	Oct 30	93.57	96.26	$94.92	2.8%	10	1.00	10
$794.00	Oct 26	28.80	29.06	$28.93	0.9%	2	1.00	--
$796.00	Oct 26	30.80	31.06	$30.93	0.8%	2	1.00	--
$805.00	Oct 26	39.80	40.06	$39.93	0.7%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,760 active (total vol 10.7M, top 843.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$766.00	Oct 26	0.03	0.04	$0.04	25.0%	843.1K	0.12	5.3K
$767.00	Oct 26	0.01	0.02	$0.02	50.0%	666.6K	0.04	5.4K
$765.00	Oct 26	0.30	0.31	$0.31	3.2%	584.0K	1.00	10.6K
$768.00	Oct 26	0.00	0.01	$0.01	100.0%	510.4K	0.01	4.7K
$769.00	Oct 26	0.00	0.01	$0.01	100.0%	324.6K	0.01	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$765.00	Oct 26	0.17	0.18	$0.18	5.6%	831.0K	0.41	2.0K
$764.00	Oct 26	0.02	0.03	$0.03	33.3%	560.4K	0.07	1.9K
$766.00	Oct 26	0.88	0.92	$0.90	4.4%	491.3K	0.91	10.5K
$763.00	Oct 26	0.01	0.02	$0.02	50.0%	439.3K	0.03	2.8K
$762.00	Oct 26	0.00	0.01	$0.01	100.0%	330.1K	0.01	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 901 found (best R:R 2.42, avg 4.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$739.00	$740.00	Nov 20	$0.26	$0.74	$0.26	78%	2.85	$739.26
$736.00	$737.00	Nov 20	$0.31	$0.69	$0.31	80%	2.23	$736.31
$742.00	$743.00	Nov 30	$0.26	$0.74	$0.26	74%	2.85	$742.26
$749.00	$750.00	Dec 4	$0.21	$0.79	$0.21	68%	3.76	$749.21
$751.00	$752.00	Nov 13	$0.25	$0.75	$0.25	71%	3.00	$751.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$765.00	Nov 9	$1.46	$3.54	$1.46	58%	2.42	$768.54
$790.00	$789.00	Nov 20	$0.24	$0.76	$0.24	82%	3.17	$789.76
$779.00	$778.00	Oct 27	$0.43	$0.57	$0.43	100%	1.33	$778.57
$790.00	$789.00	Nov 30	$0.22	$0.78	$0.22	78%	3.55	$789.78
$781.00	$780.00	Nov 13	$0.18	$0.82	$0.18	74%	4.56	$780.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 677 found (best R:R 0.82, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$775.00	Nov 9	$2.26	$2.26	$2.74	58%	0.82	$772.26
$770.00	$775.00	Nov 5	$2.12	$2.12	$2.88	60%	0.74	$772.12
$775.00	$780.00	Nov 9	$1.66	$1.66	$3.34	68%	0.50	$776.66
$775.00	$780.00	Nov 5	$1.46	$1.46	$3.54	70%	0.41	$776.46
$780.00	$785.00	Nov 9	$1.12	$1.12	$3.88	77%	0.29	$781.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$765.00	$764.00	Oct 26	$0.15	$0.15	$0.85	59%	0.18	$764.85
$760.00	$759.00	Oct 27	$0.12	$0.12	$0.88	84%	0.14	$759.88
$761.00	$760.00	Oct 27	$0.16	$0.16	$0.84	79%	0.19	$760.84
$755.00	$754.00	Oct 28	$0.12	$0.12	$0.88	85%	0.14	$754.88
$762.00	$761.00	Oct 27	$0.20	$0.20	$0.80	73%	0.25	$761.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.63, cheapest $1.63)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$765.00	Oct 26	Oct 27	$1.63	10.2%	12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,015 found (cheapest 0.06% of stock, avg 3.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$765.00	Oct 26	$0.31	$0.18	$0.49	$764.51	$765.49	0.06%
$766.00	Oct 26	$0.04	$0.90	$0.94	$765.06	$766.94	0.12%
$764.00	Oct 26	$1.15	$0.03	$1.18	$762.82	$765.18	0.15%
$767.00	Oct 26	$0.02	$1.88	$1.90	$765.10	$768.90	0.25%
$763.00	Oct 26	$2.15	$0.02	$2.17	$760.83	$765.17	0.28%
$768.00	Oct 26	$0.01	$2.88	$2.89	$765.11	$770.89	0.38%
$762.00	Oct 26	$3.14	$0.01	$3.15	$758.85	$765.15	0.41%
$765.00	Oct 27	$2.05	$1.81	$3.86	$761.14	$768.86	0.50%
$766.00	Oct 27	$1.55	$2.30	$3.85	$762.15	$769.85	0.50%
$769.00	Oct 26	$0.01	$3.88	$3.89	$765.11	$772.89	0.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.01% of stock, avg 1.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$766.00	$764.00	Oct 26	$0.04	$0.03	$0.07	$763.93	$766.07
$766.00	$765.00	Oct 26	$0.04	$0.18	$0.22	$764.78	$766.22
$770.00	$761.00	Oct 27	$0.34	$0.63	$0.97	$760.03	$770.97
$769.00	$761.00	Oct 27	$0.52	$0.63	$1.15	$759.85	$770.15
$770.00	$762.00	Oct 27	$0.34	$0.83	$1.17	$760.83	$771.17
$769.00	$762.00	Oct 27	$0.52	$0.83	$1.35	$760.65	$770.35
$768.00	$761.00	Oct 27	$0.78	$0.63	$1.41	$759.59	$769.41
$768.00	$762.00	Oct 27	$0.78	$0.83	$1.61	$760.39	$769.61
$770.00	$763.00	Oct 27	$0.34	$1.09	$1.43	$761.57	$771.43
$769.00	$763.00	Oct 27	$0.52	$1.09	$1.61	$761.39	$770.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 382 found (best R:R 1.04, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
742/743	773/774	Nov 4	$0.51	$0.49	52%	1.04	$742.49	$773.51
743/744	773/774	Nov 4	$0.51	$0.49	51%	1.04	$743.49	$773.51
747/748	771/772	Oct 30	$0.48	$0.52	54%	0.92	$747.52	$771.48
749/750	771/772	Oct 30	$0.50	$0.50	51%	1.00	$749.50	$771.50
745/746	771/772	Nov 2	$0.50	$0.50	51%	1.00	$745.50	$771.50
744/745	773/774	Nov 4	$0.51	$0.49	50%	1.04	$744.49	$773.51
745/746	773/774	Nov 4	$0.52	$0.48	49%	1.08	$745.48	$773.52
746/747	773/774	Nov 4	$0.53	$0.47	48%	1.13	$746.47	$773.53
748/749	773/774	Nov 4	$0.55	$0.45	46%	1.22	$748.45	$773.55
749/750	773/774	Nov 4	$0.56	$0.44	45%	1.27	$749.44	$773.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 252 found (best R:R 3.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$766.00	$767.00	Oct 26	$0.25	$0.75	96%	3.00
$760.00	$765.00	$770.00	Nov 9	$0.30	$4.70	18%	15.67
$750.00	$755.00	$760.00	Nov 9	$0.19	$4.81	14%	25.32
$764.00	$765.00	$766.00	Oct 26	$0.57	$0.43	88%	0.75
$755.00	$760.00	$765.00	Nov 5	$0.42	$4.58	19%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$766.00	$767.00	Oct 26	$0.26	$0.74	55%	2.85
$764.00	$765.00	$766.00	Oct 26	$0.57	$0.43	84%	0.75
$755.00	$760.00	$765.00	Nov 5	$0.43	$4.57	19%	10.63
$745.00	$750.00	$755.00	Nov 5	$0.24	$4.76	12%	19.83
$763.00	$764.00	$765.00	Oct 26	$0.14	$0.86	38%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 965 found (best net $-4.92, 957 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$700.00	$732.00	1:2	Nov 4	-$3.61	$28.39
$625.00	$680.00	1:2	Nov 27	-$35.40	$19.60
$710.00	$735.00	1:2	Nov 9	-$9.48	$15.52
$763.00	$764.00	1:2	Oct 26	-$0.15	$0.85
$775.00	$780.00	1:2	Nov 5	-$0.32	$4.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$810.00	1:2	Nov 20	-$4.92	$35.08
$810.00	$791.00	1:2	Nov 6	-$6.95	$12.05
$790.00	$780.00	1:2	Nov 9	-$7.95	$2.05
$768.00	$767.00	1:2	Oct 26	-$0.88	$0.12
$763.00	$762.00	1:2	Oct 26	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 382 found (best yield 2.08%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$766.00	Dec 4	$15.91	0.50	0.1%	2.08%	2.16%	37	17
$767.00	Dec 4	$15.29	0.49	0.2%	2.00%	2.21%	47	44
$768.00	Dec 4	$14.67	0.47	0.3%	1.92%	2.26%	27	27
$769.00	Dec 4	$14.07	0.47	0.5%	1.84%	2.31%	11	171
$770.00	Dec 4	$13.48	0.46	0.6%	1.76%	2.37%	169	334
$771.00	Dec 4	$12.90	0.45	0.7%	1.69%	2.42%	26	89
$772.00	Dec 4	$12.34	0.44	0.9%	1.61%	2.48%	71	29
$773.00	Dec 4	$11.79	0.43	1.0%	1.54%	2.54%	19	131
$774.00	Dec 4	$11.25	0.42	1.1%	1.47%	2.60%	30	7
$766.00	Nov 30	$14.48	0.50	0.1%	1.89%	1.97%	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 5,181,639

Total Puts 5,535,273

Put/Call Ratio 1.07

Net Difference -353,634

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 33,224,381

Total Puts 40,246,130

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