SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$769.66 +0.56%

$769.56 (-0.01%)🌙

as of 10/27 06:09 PM

(10/27 16:20) ◀

Tuesday, October 27, 2026 (6:09pm)

▶ (10/28 09:35)

◀ 10/27 18:09 ▶

Option Volume

Detail

ℹ

Current (10/27) 10,884,043

Calls: 5,183,039 (48%)

Puts: 5,701,004 (52%)

Prior (10/26) 10,716,912

Calls: 5,181,639 (48%)

Puts: 5,535,273 (52%)

Current vs Prior +1.56%

Calls: +0.03% (Calls)

Puts: +2.99% (Puts)

Prior 7-Day Total 67,958,898

Calls: 31,643,454 (47%)

Puts: 36,315,444 (53%)

Prior 7-Day Average 11,326,483

Calls: 4,520,493 (47%)

Puts: 5,187,920 (53%)

Current vs Prior 7-Day Avg -3.91%

Calls: +14.66%

Puts: +9.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/27) $1.06B

Calls: $733.24M (69%)

Puts: $327.94M (31%)

Prior (10/26) $1.02B

Calls: $485.76M (48%)

Puts: $532.46M (52%)

Current vs Prior +4.22%

Calls: +50.95%

Puts: -38.41%

Prior 7-Day Total $6.86B

Calls: $3.40B (50%)

Puts: $3.46B (50%)

Prior 7-Day Average $1.14B

Calls: $486.37M (50%)

Puts: $494.00M (50%)

Current vs Prior 7-Day Avg -7.22%

Calls: +50.76%

Puts: -33.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 1.10

Prior (10/26) 1.07

Current vs Prior +2.97%

Prior 7-Day Average 1.15

Current vs Prior 7-Day Avg -4.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/27) 7,928,950

Calls: 1,983,025 (25%)

Puts: 5,945,925 (75%)

Prior (10/26) 7,965,786

Calls: 1,967,116 (25%)

Puts: 5,998,670 (75%)

Current vs Prior -0.46%

Prior 7-Day Total 48,877,494

Calls: 12,596,216 (26%)

Puts: 36,281,278 (74%)

Prior 7-Day Average 8,146,249

Calls: 2,099,369 (26%)

Puts: 6,046,879 (74%)

Current vs Prior 7-Day Avg -2.67%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.16% | 0.76%0.76% | 1.24%1.24% | 2.00%3.02% | 4.54%

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

Current vs Prior +33.50% | +4.97%+379.95% | +25.35%-14.08% | -8.01%-5.09% | -2.78%

Prior 7-Day Avg 0.71% | 1.01%0.40% | 1.00%0.97% | 2.01%2.11% | 4.27%

Current vs 7-Day Avg +7.55% | +2.53%+90.80% | +24.22%+28.16% | -0.40%+43.23% | +6.51%

Prior 7-Day Eod 0.19% | 0.77%0.16% | 0.99%1.44% | 2.18%3.18% | 4.67%

Current vs 7-Day Eod +300.25% | +34.20%+379.95% | +25.35%-14.08% | -8.01%-5.09% | -2.78%

Sentiment BEARISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.35% | 2.02%

Calls: 1.55% | 3.23%

Puts: 1.15% | 0.82%

Prior 1.33% | 0.80%

Calls: 0.49% | 0.81%

Puts: 2.17% | 0.78%

Current vs Prior +1.50% | +152.50%

Prior 7-Day Avg 1.36% | 0.60%

Calls: 1.24% | 0.62%

Puts: 1.19% | 0.69%

Current vs 7-Day Avg -0.61% | +233.88%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($733.24M). Slightly bearish P/C ratio of 1.10. Put-heavy open interest (5,945,925 puts vs 1,983,025 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 2,272 of results (avg 2.7%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$700.00	Nov 20	73.26	73.44	$73.35	0.2%	120	0.94	6.4K
$774.00	Dec 4	13.36	13.40	$13.38	0.3%	14	0.47	35
$773.00	Nov 27	12.05	12.09	$12.07	0.3%	478	0.47	126
$635.00	Oct 27	134.75	135.20	$134.98	0.3%	2	1.00	5
$625.00	Oct 27	144.75	145.25	$145.00	0.3%	--	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$773.00	Dec 4	13.70	13.75	$13.73	0.4%	140	0.53	11
$777.00	Nov 30	14.55	14.61	$14.58	0.4%	15	0.57	421
$768.00	Nov 20	9.52	9.56	$9.54	0.4%	931	0.46	4.8K
$776.00	Nov 30	14.07	14.13	$14.10	0.4%	2	0.56	480
$767.00	Nov 20	9.15	9.19	$9.17	0.4%	959	0.45	3.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 553 found (avg $0.40, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 27	0.15	0.17	$0.16	12.5%	1.0M	0.44	9.0K
$769.00	Oct 27	0.95	0.98	$0.97	3.1%	626.7K	0.92	3.9K
$781.00	Oct 28	0.07	0.08	$0.08	12.5%	11.0K	0.03	2.1K
$780.00	Oct 28	0.11	0.12	$0.12	8.3%	23.5K	0.05	6.1K
$779.00	Oct 28	0.17	0.18	$0.18	5.6%	14.2K	0.07	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 27	0.22	0.24	$0.23	8.7%	664.3K	1.00	1.6K
$756.00	Oct 28	0.09	0.10	$0.10	10.0%	5.7K	0.03	715
$757.00	Oct 28	0.12	0.13	$0.13	7.7%	4.7K	0.04	839
$754.00	Oct 28	0.06	0.07	$0.07	14.3%	6.3K	0.02	1.4K
$755.00	Oct 28	0.07	0.08	$0.08	12.5%	10.8K	0.03	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,119 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 27	144.75	145.25	$145.00	0.3%	--	1.00	29
$635.00	Oct 27	134.75	135.20	$134.98	0.3%	2	1.00	5
$640.00	Oct 27	129.75	130.22	$129.99	0.4%	2	1.00	11
$645.00	Oct 27	124.73	125.22	$124.98	0.4%	2	1.00	16
$650.00	Oct 27	119.75	120.26	$120.01	0.4%	2	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 27	0.22	0.24	$0.23	8.7%	664.3K	1.00	1.6K
$771.00	Oct 27	1.06	1.10	$1.08	3.7%	197.0K	1.00	618
$772.00	Oct 27	2.06	2.09	$2.08	1.4%	54.0K	1.00	697
$773.00	Oct 27	3.05	3.09	$3.07	1.3%	20.8K	1.00	93
$774.00	Oct 27	4.05	4.08	$4.06	0.7%	6.1K	1.00	18

Most actively traded options today. High liquidity = easy entry/exit. 2,558 active (total vol 10.9M, top 1.0M)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 27	0.15	0.17	$0.16	12.5%	1.0M	0.44	9.0K
$771.00	Oct 27	0.01	0.02	$0.02	50.0%	690.9K	0.05	5.1K
$769.00	Oct 27	0.95	0.98	$0.97	3.1%	626.7K	0.92	3.9K
$772.00	Oct 27	0.01	0.02	$0.02	50.0%	447.2K	0.03	6.6K
$768.00	Oct 27	1.93	1.97	$1.95	2.1%	420.1K	0.97	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 27	0.02	0.03	$0.03	33.3%	799.9K	0.09	1.1K
$770.00	Oct 27	0.22	0.24	$0.23	8.7%	664.3K	1.00	1.6K
$767.00	Oct 27	0.00	0.01	$0.01	100.0%	507.8K	0.01	20.5K
$768.00	Oct 27	0.01	0.02	$0.02	50.0%	422.9K	0.04	1.8K
$765.00	Oct 27	0.00	0.01	$0.01	100.0%	373.0K	0.01	12.5K

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. 846 found (best R:R 0.51, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$725.00	$727.00	Nov 20	$1.16	$0.84	$1.16	88%	0.72	$726.16
$741.00	$742.00	Nov 13	$0.34	$0.66	$0.34	84%	1.94	$741.34
$729.00	$730.00	Nov 30	$0.35	$0.65	$0.35	84%	1.86	$729.35
$740.00	$741.00	Nov 30	$0.30	$0.70	$0.30	79%	2.33	$740.30
$740.00	$741.00	Oct 29	$0.50	$0.50	$0.50	99%	1.00	$740.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$785.00	Nov 10	$3.31	$1.69	$3.31	86%	0.51	$786.69
$792.00	$791.00	Nov 20	$0.15	$0.85	$0.15	80%	5.67	$791.85
$793.00	$792.00	Nov 13	$0.30	$0.70	$0.30	87%	2.33	$792.70
$789.00	$788.00	Dec 4	$0.19	$0.81	$0.19	70%	4.26	$788.81
$791.00	$790.00	Nov 13	$0.33	$0.67	$0.33	84%	2.03	$790.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 635 found (best R:R 1.24, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$775.00	Nov 10	$2.77	$2.77	$2.23	49%	1.24	$772.77
$770.00	$775.00	Nov 9	$2.73	$2.73	$2.27	50%	1.20	$772.73
$775.00	$780.00	Nov 9	$2.13	$2.13	$2.87	60%	0.74	$777.13
$775.00	$780.00	Nov 10	$2.19	$2.19	$2.81	59%	0.78	$777.19
$770.00	$775.00	Nov 5	$2.64	$2.64	$2.36	50%	1.12	$772.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$762.00	$761.00	Oct 28	$0.11	$0.11	$0.89	87%	0.12	$761.89
$763.00	$762.00	Oct 28	$0.13	$0.13	$0.87	84%	0.15	$762.87
$766.00	$765.00	Oct 28	$0.24	$0.24	$0.76	72%	0.32	$765.76
$764.00	$763.00	Oct 28	$0.16	$0.16	$0.84	80%	0.19	$763.84
$765.00	$764.00	Oct 28	$0.19	$0.19	$0.81	76%	0.23	$764.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.49, cheapest $2.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$770.00	Oct 27	Oct 28	$2.49	8.4%	16.7%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 979 found (cheapest 0.05% of stock, avg 3.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$770.00	Oct 27	$0.16	$0.23	$0.39	$769.61	$770.39	0.05%
$769.00	Oct 27	$0.97	$0.03	$1.00	$768.00	$770.00	0.13%
$771.00	Oct 27	$0.02	$1.08	$1.10	$769.90	$772.10	0.14%
$768.00	Oct 27	$1.95	$0.02	$1.97	$766.03	$769.97	0.26%
$772.00	Oct 27	$0.02	$2.08	$2.10	$769.90	$774.10	0.27%
$767.00	Oct 27	$2.95	$0.01	$2.96	$764.04	$769.96	0.38%
$773.00	Oct 27	$0.01	$3.07	$3.08	$769.92	$776.08	0.40%
$766.00	Oct 27	$3.95	$0.02	$3.97	$762.03	$769.97	0.52%
$774.00	Oct 27	$0.01	$4.06	$4.07	$769.93	$778.07	0.53%
$765.00	Oct 27	$4.95	$0.01	$4.96	$760.04	$769.96	0.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 372 found (cheapest 0.01% of stock, avg 1.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$771.00	$769.00	Oct 27	$0.02	$0.03	$0.05	$768.95	$771.05
$770.00	$769.00	Oct 27	$0.16	$0.03	$0.19	$768.81	$770.19
$774.00	$765.00	Oct 28	$1.00	$0.97	$1.97	$763.03	$775.97
$774.00	$766.00	Oct 28	$1.00	$1.21	$2.21	$763.79	$776.21
$773.00	$765.00	Oct 28	$1.33	$0.97	$2.30	$762.70	$775.30
$790.00	$750.00	Nov 5	$0.60	$1.78	$2.38	$747.62	$792.38
$773.00	$766.00	Oct 28	$1.33	$1.21	$2.54	$763.46	$775.54
$774.00	$767.00	Oct 28	$1.00	$1.49	$2.49	$764.51	$776.49
$773.00	$767.00	Oct 28	$1.33	$1.49	$2.82	$764.18	$775.82
$785.00	$750.00	Nov 5	$1.32	$1.78	$3.10	$746.90	$788.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 0.82, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
756/757	776/777	Oct 30	$0.45	$0.55	56%	0.82	$756.55	$776.45
752/753	776/777	Nov 3	$0.49	$0.51	52%	0.96	$752.51	$776.49
752/753	778/779	Nov 3	$0.43	$0.57	58%	0.75	$752.57	$778.43
749/750	777/778	Nov 4	$0.48	$0.52	52%	0.92	$749.52	$777.48
751/752	777/778	Nov 4	$0.50	$0.50	50%	1.00	$751.50	$777.50
756/757	775/776	Oct 30	$0.48	$0.52	52%	0.92	$756.52	$775.48
754/755	776/777	Nov 3	$0.51	$0.49	49%	1.04	$754.49	$776.51
752/753	777/778	Nov 4	$0.51	$0.49	49%	1.04	$752.49	$777.51
753/754	775/776	Nov 2	$0.49	$0.51	51%	0.96	$753.51	$775.49
754/755	778/779	Nov 3	$0.45	$0.55	55%	0.82	$754.55	$778.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 251 found (best R:R 4.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$768.00	$769.00	$770.00	Oct 27	$0.17	$0.83	52%	4.88
$760.00	$765.00	$770.00	Nov 10	$0.34	$4.66	18%	13.71
$755.00	$760.00	$765.00	Nov 5	$0.33	$4.67	17%	14.15
$770.00	$771.00	$772.00	Oct 27	$0.14	$0.86	41%	6.14
$760.00	$765.00	$770.00	Nov 9	$0.42	$4.58	19%	10.90

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$768.00	$769.00	$770.00	Oct 27	$0.19	$0.81	96%	4.26
$760.00	$765.00	$770.00	Nov 5	$0.47	$4.53	21%	9.64
$769.00	$770.00	$771.00	Oct 27	$0.65	$0.35	91%	0.54
$755.00	$760.00	$765.00	Nov 5	$0.36	$4.64	17%	12.89
$760.00	$765.00	$770.00	Nov 9	$0.42	$4.58	19%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 933 found (best net $-0.24, 922 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$650.00	$700.00	1:2	Nov 27	-$25.47	$24.53
$735.00	$750.00	1:2	Nov 10	-$10.53	$4.47
$775.00	$780.00	1:2	Nov 5	-$0.63	$4.37
$780.00	$785.00	1:2	Nov 5	-$0.06	$4.94
$780.00	$785.00	1:2	Nov 9	-$0.54	$4.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$810.00	1:2	Nov 20	-$0.24	$39.76
$840.00	$810.00	1:2	Oct 30	-$10.06	$19.94
$835.00	$806.00	1:2	Dec 4	-$7.59	$21.41
$798.00	$785.00	1:2	Nov 2	-$2.18	$10.82
$820.00	$800.00	1:2	Nov 9	-$10.06	$9.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 365 found (best yield 2.05%, avg 0.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$770.00	Dec 4	$15.78	0.51	0.0%	2.05%	2.09%	342	442
$771.00	Dec 4	$15.15	0.50	0.2%	1.97%	2.14%	49	101
$772.00	Dec 4	$14.54	0.48	0.3%	1.89%	2.19%	123	85
$773.00	Dec 4	$13.93	0.47	0.4%	1.81%	2.24%	127	143
$774.00	Dec 4	$13.36	0.47	0.6%	1.74%	2.30%	14	35
$775.00	Dec 4	$12.78	0.46	0.7%	1.66%	2.35%	230	297
$776.00	Dec 4	$12.21	0.45	0.8%	1.59%	2.41%	22	192
$777.00	Dec 4	$11.66	0.44	0.9%	1.51%	2.47%	15	123
$778.00	Dec 4	$11.12	0.42	1.1%	1.44%	2.53%	182	81
$770.00	Nov 30	$14.30	0.51	0.0%	1.86%	1.90%	477	1.9K

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 5,183,039

Total Puts 5,701,004

Put/Call Ratio 1.10

Net Difference -517,965

Prior's Put/Call Breakdown

Total Calls 5,181,639

Total Puts 5,535,273

Put/Call Ratio 1.07

Net Difference -353,634

Prior 7-Day Put/Call Summary

Total Calls 31,643,454

Total Puts 36,315,444

Average Put/Call Ratio 1.15

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