SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$761.78 -0.69%

$761.63 (-0.02%)🌙

as of 09/01 04:10 PM

(9/1 16:05) ◀

Tuesday, September 1, 2026 (4:10pm)

▶ (9/1 16:15)

◀ 9/1 16:10 ▶

Option Volume

Detail

ℹ

Current (09/01 4:10pm) 11,889,140

Calls: 5,496,514 (46%)

Puts: 6,392,626 (54%)

Prior (08/31) 9,300,101

Calls: 4,242,330 (46%)

Puts: 5,057,771 (54%)

Current vs Prior +27.84%

Calls: +29.56% (Calls)

Puts: +26.39% (Puts)

Prior 7-Day Total 64,366,808

Calls: 30,668,041 (48%)

Puts: 33,698,767 (52%)

Prior 7-Day Average 9,195,258

Calls: 4,381,148 (48%)

Puts: 4,814,109 (52%)

Current vs Prior 7-Day Avg +29.30%

Calls: +25.46%

Puts: +32.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/01 4:10pm) $1.48B

Calls: $557.26M (38%)

Puts: $918.25M (62%)

Prior (08/31) $897.51M

Calls: $604.28M (67%)

Puts: $293.23M (33%)

Current vs Prior +64.40%

Calls: -7.78%

Puts: +213.15%

Prior 7-Day Total $6.75B

Calls: $3.71B (55%)

Puts: $3.04B (45%)

Prior 7-Day Average $964.32M

Calls: $530.33M (55%)

Puts: $433.99M (45%)

Current vs Prior 7-Day Avg +53.01%

Calls: +5.08%

Puts: +111.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/01 4:10pm) 1.16

Prior (08/31) 1.19

Current vs Prior -2.45%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg +5.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/01 4:10pm) 9,466,535

Calls: 2,479,864 (26%)

Puts: 6,986,671 (74%)

Prior (08/31) 8,682,899

Calls: 2,399,016 (28%)

Puts: 6,283,883 (72%)

Current vs Prior +9.03%

Prior 7-Day Total 63,725,887

Calls: 17,476,701 (27%)

Puts: 46,249,186 (73%)

Prior 7-Day Average 9,103,698

Calls: 2,496,671 (27%)

Puts: 6,607,026 (73%)

Current vs Prior 7-Day Avg +3.99%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/01) | Next (09/02)Expiry (09/02) | Next (09/04)Expiry (09/04) | Next (09/11)Expiry (09/15) | Next (10/16)

Current 0.15% | 0.62%0.62% | 1.08%1.08% | 1.72%2.20% | 3.87%

Prior 0.48% | 0.67%0.15% | 0.67%1.02% | 1.56%2.19% | 3.65%

Current vs Prior +27.29% | +27.39%+317.99% | +61.35%+6.25% | +10.90%+0.10% | +5.87%

Prior 7-Day Avg 0.51% | 0.74%0.32% | 0.76%0.73% | 1.48%2.15% | 3.78%

Current vs 7-Day Avg +19.69% | +15.83%+95.15% | +42.72%+47.62% | +16.19%+2.06% | +2.20%

Prior 7-Day Eod 0.48% | 0.67%0.15% | 0.67%1.02% | 1.56%2.19% | 3.65%

Current vs 7-Day Eod +27.29% | +27.39%+317.99% | +61.35%+6.25% | +10.90%+0.10% | +5.87%

Sentiment BEARISHBEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.83% | 1.09%

Calls: 1.21% | 0.88%

Puts: 0.45% | 1.30%

Prior 1.85% | 0.78%

Calls: 0.56% | 0.78%

Puts: 3.14% | 0.78%

Current vs Prior -55.14% | +39.74%

Prior 7-Day Avg 1.65% | 1.32%

Calls: 1.49% | 1.18%

Puts: 1.80% | 1.46%

Current vs 7-Day Avg -49.57% | -17.33%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($918.25M). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (53% higher). Slightly bearish P/C ratio of 1.16.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:10	BEARISH	BEARISH	BEARISH
16:05	BEARISH	BEARISH	BEARISH
16:00	BEARISH	BEARISH	BEARISH
15:55	BEARISH	BEARISH	BEARISH
15:50	BEARISH	BEARISH	BEARISH
15:45	BEARISH	BEARISH	BEARISH
15:40	BEARISH	BEARISH	BEARISH
15:35	BEARISH	BEARISH	BEARISH
15:30	BEARISH	BEARISH	BEARISH
15:25	BEARISH	BEARISH	BEARISH
15:20	BEARISH	BEARISH	BEARISH

📈 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 2,566 of results (avg 2.9%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Sep 3	4.05	4.06	$4.06	0.2%	2.0K	0.59	677
$763.00	Oct 16	14.55	14.60	$14.58	0.3%	1.6K	0.47	504
$766.00	Oct 16	12.79	12.84	$12.82	0.4%	204	0.45	5.1K
$769.00	Oct 16	11.14	11.19	$11.17	0.4%	202	0.42	1.8K
$762.00	Sep 11	6.52	6.55	$6.54	0.5%	15.2K	0.50	385

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$759.00	Sep 30	9.97	10.01	$9.99	0.4%	308	0.48	616
$750.00	Oct 16	9.75	9.79	$9.77	0.4%	10.8K	0.38	21.5K
$758.00	Sep 30	9.62	9.66	$9.64	0.4%	318	0.47	248
$749.00	Sep 30	7.01	7.04	$7.03	0.4%	340	0.35	941
$757.00	Sep 30	9.28	9.32	$9.30	0.4%	312	0.45	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 725 found (avg $0.38, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$762.00	Sep 1	0.09	0.10	$0.10	10.0%	758.1K	0.28	659
$761.00	Sep 1	0.65	0.69	$0.67	6.0%	396.7K	0.92	499
$770.00	Sep 2	0.05	0.06	$0.06	16.7%	21.2K	0.03	6.2K
$769.00	Sep 2	0.09	0.10	$0.10	10.0%	24.8K	0.05	2.0K
$768.00	Sep 2	0.16	0.17	$0.17	5.9%	26.3K	0.08	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$761.00	Sep 1	0.06	0.07	$0.07	14.3%	853.2K	0.18	4.8K
$762.00	Sep 1	0.48	0.49	$0.49	2.0%	720.5K	0.73	5.8K
$749.00	Sep 2	0.09	0.10	$0.10	10.0%	4.3K	0.03	414
$750.00	Sep 2	0.12	0.13	$0.13	7.7%	12.2K	0.04	4.6K
$751.00	Sep 2	0.15	0.16	$0.16	6.3%	8.0K	0.05	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,387 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Sep 1	135.02	138.24	$136.63	2.4%	--	1.00	21
$690.00	Sep 1	70.02	73.30	$71.66	4.6%	210	1.00	25
$700.00	Sep 1	60.18	62.03	$61.11	3.0%	1	1.00	1
$710.00	Sep 1	50.18	52.03	$51.11	3.6%	10	1.00	11
$715.00	Sep 1	46.31	46.78	$46.55	1.0%	8	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Sep 4	14.92	15.75	$15.34	5.4%	151	1.00	560
$778.00	Sep 4	15.92	16.86	$16.39	5.7%	368	1.00	729
$779.00	Sep 4	16.92	18.81	$17.87	10.6%	896	1.00	758
$780.00	Sep 4	17.70	19.81	$18.76	11.2%	1.8K	1.00	1.5K
$781.00	Sep 4	18.92	19.75	$19.34	4.3%	276	1.00	204

Most actively traded options today. High liquidity = easy entry/exit. 2,876 active (total vol 11.9M, top 853.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$763.00	Sep 1	0.01	0.02	$0.02	50.0%	799.6K	0.05	921
$762.00	Sep 1	0.09	0.10	$0.10	10.0%	758.1K	0.28	659
$764.00	Sep 1	0.00	0.01	$0.01	100.0%	700.6K	0.01	2.1K
$765.00	Sep 1	0.00	0.01	$0.01	100.0%	548.1K	0.01	3.9K
$761.00	Sep 1	0.65	0.69	$0.67	6.0%	396.7K	0.92	499

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$761.00	Sep 1	0.06	0.07	$0.07	14.3%	853.2K	0.18	4.8K
$762.00	Sep 1	0.48	0.49	$0.49	2.0%	720.5K	0.73	5.8K
$760.00	Sep 1	0.00	0.01	$0.01	100.0%	666.5K	0.02	6.5K
$763.00	Sep 1	1.30	1.45	$1.38	10.9%	542.1K	0.95	7.0K
$759.00	Sep 1	0.00	0.01	$0.01	100.0%	384.7K	0.01	3.0K

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. 877 found (best R:R 0.53, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$695.00	$700.00	Oct 16	$3.26	$1.74	$3.26	91%	0.53	$698.26
$724.00	$725.00	Sep 25	$0.16	$0.84	$0.16	88%	5.25	$724.16
$729.00	$730.00	Sep 18	$0.16	$0.84	$0.16	88%	5.25	$729.16
$737.00	$738.00	Sep 18	$0.13	$0.87	$0.13	83%	6.69	$737.13
$718.00	$719.00	Oct 16	$0.15	$0.85	$0.15	84%	5.67	$718.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$793.00	$790.00	Oct 9	$1.85	$1.15	$1.85	87%	0.62	$791.15
$782.00	$781.00	Sep 18	$0.15	$0.85	$0.15	88%	5.67	$781.85
$789.00	$787.00	Oct 2	$1.06	$0.94	$1.06	87%	0.89	$787.94
$785.00	$784.00	Sep 25	$0.24	$0.76	$0.24	87%	3.17	$784.76
$784.00	$783.00	Oct 16	$0.13	$0.87	$0.13	75%	6.69	$783.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 655 found (best R:R 0.89, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$765.00	$770.00	Sep 15	$2.35	$2.35	$2.65	57%	0.89	$767.35
$765.00	$770.00	Sep 14	$2.30	$2.30	$2.70	57%	0.85	$767.30
$770.00	$775.00	Sep 14	$1.54	$1.54	$3.46	70%	0.45	$771.54
$770.00	$775.00	Sep 15	$1.60	$1.60	$3.40	69%	0.47	$771.60
$775.00	$780.00	Sep 15	$0.97	$0.97	$4.03	80%	0.24	$775.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$756.00	$755.00	Sep 2	$0.13	$0.13	$0.87	83%	0.15	$755.87
$752.00	$751.00	Sep 3	$0.11	$0.11	$0.89	86%	0.12	$751.89
$757.00	$756.00	Sep 2	$0.15	$0.15	$0.85	79%	0.18	$756.85
$758.00	$757.00	Sep 2	$0.19	$0.19	$0.81	74%	0.23	$757.81
$748.00	$747.00	Sep 9	$0.14	$0.14	$0.86	82%	0.16	$747.86

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,168 found (cheapest 0.08% of stock, avg 3.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$762.00	Sep 1	$0.10	$0.49	$0.59	$761.41	$762.59	0.08%
$761.00	Sep 1	$0.67	$0.07	$0.74	$760.26	$761.74	0.10%
$763.00	Sep 1	$0.02	$1.38	$1.40	$761.60	$764.40	0.18%
$760.00	Sep 1	$1.61	$0.01	$1.62	$758.38	$761.62	0.21%
$764.00	Sep 1	$0.01	$2.36	$2.37	$761.63	$766.37	0.31%
$759.00	Sep 1	$2.62	$0.01	$2.63	$756.37	$761.63	0.35%
$765.00	Sep 1	$0.01	$3.35	$3.36	$761.64	$768.36	0.44%
$758.00	Sep 1	$3.50	$0.01	$3.51	$754.49	$761.51	0.46%
$762.00	Sep 2	$1.89	$2.21	$4.10	$757.90	$766.10	0.54%
$763.00	Sep 2	$1.40	$2.70	$4.10	$758.90	$767.10	0.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 371 found (cheapest 0.02% of stock, avg 1.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$762.00	$761.00	Sep 1	$0.10	$0.07	$0.17	$760.83	$762.17
$766.00	$757.00	Sep 2	$0.43	$0.71	$1.14	$755.86	$767.14
$765.00	$757.00	Sep 2	$0.67	$0.71	$1.38	$755.62	$766.38
$766.00	$758.00	Sep 2	$0.43	$0.90	$1.33	$756.67	$767.33
$765.00	$758.00	Sep 2	$0.67	$0.90	$1.57	$756.43	$766.57
$766.00	$759.00	Sep 2	$0.43	$1.13	$1.56	$757.44	$767.56
$764.00	$757.00	Sep 2	$0.99	$0.71	$1.70	$755.30	$765.70
$765.00	$759.00	Sep 2	$0.67	$1.13	$1.80	$757.20	$766.80
$764.00	$758.00	Sep 2	$0.99	$0.90	$1.89	$756.11	$765.89
$764.00	$759.00	Sep 2	$0.99	$1.13	$2.12	$756.88	$766.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 379 found (best R:R 1.04, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
743/744	768/769	Sep 10	$0.51	$0.49	52%	1.04	$743.49	$768.51
724/725	771/772	Sep 30	$0.54	$0.46	49%	1.17	$724.46	$771.54
728/729	771/772	Sep 30	$0.56	$0.44	47%	1.27	$728.44	$771.56
734/735	770/771	Sep 18	$0.53	$0.47	50%	1.13	$734.47	$770.53
738/739	770/771	Sep 18	$0.56	$0.44	47%	1.27	$738.44	$770.56
742/743	768/769	Sep 11	$0.53	$0.47	50%	1.13	$742.47	$768.53
744/745	768/769	Sep 10	$0.51	$0.49	51%	1.04	$744.49	$768.51
741/742	768/769	Sep 11	$0.52	$0.48	50%	1.08	$741.48	$768.52
733/734	770/771	Sep 18	$0.52	$0.48	50%	1.08	$733.48	$770.52
727/728	771/772	Sep 25	$0.52	$0.48	50%	1.08	$727.48	$771.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 340 found (best R:R 17.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$700.00	$720.00	$740.00	Sep 14	$1.07	$18.93	15%	17.69
$761.00	$762.00	$763.00	Sep 1	$0.49	$0.51	88%	1.04
$750.00	$755.00	$760.00	Sep 14	$0.39	$4.61	19%	11.82
$760.00	$761.00	$762.00	Sep 1	$0.37	$0.63	72%	1.70
$745.00	$750.00	$755.00	Sep 15	$0.26	$4.74	14%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$761.00	$762.00	Sep 1	$0.36	$0.64	71%	1.78
$750.00	$755.00	$760.00	Sep 15	$0.39	$4.61	18%	11.82
$745.00	$750.00	$755.00	Sep 14	$0.29	$4.71	15%	16.24
$745.00	$750.00	$755.00	Sep 15	$0.28	$4.72	14%	16.86
$761.00	$762.00	$763.00	Sep 1	$0.47	$0.53	78%	1.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,085 found (best net $-6.69, 1,069 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$690.00	1:2	Sep 1	-$6.69	$58.31
$630.00	$685.00	1:2	Sep 2	-$21.72	$33.28
$720.00	$740.00	1:2	Sep 14	-$5.60	$14.40
$725.00	$740.00	1:2	Sep 15	-$10.81	$4.19
$765.00	$770.00	1:2	Sep 14	-$0.73	$4.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$764.00	$763.00	1:2	Sep 1	-$0.40	$0.60
$690.00	$675.00	1:2	Sep 10	-$0.08	$14.92
$680.00	$665.00	1:2	Sep 9	-$0.06	$14.94
$665.00	$650.00	1:2	Sep 1	-$0.01	$14.99
$700.00	$695.00	1:2	Sep 2	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 335 found (best yield 1.99%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$762.00	Oct 16	$15.13	0.48	0.0%	1.99%	2.02%	829	303
$763.00	Oct 16	$14.55	0.47	0.2%	1.91%	2.07%	1.6K	504
$764.00	Oct 16	$13.92	0.47	0.3%	1.83%	2.12%	984	455
$765.00	Oct 16	$13.33	0.46	0.4%	1.75%	2.17%	1.6K	5.3K
$766.00	Oct 16	$12.79	0.45	0.6%	1.68%	2.23%	204	5.1K
$767.00	Oct 16	$12.22	0.44	0.7%	1.60%	2.29%	204	5.4K
$768.00	Oct 16	$11.67	0.43	0.8%	1.53%	2.35%	486	2.8K
$769.00	Oct 16	$11.14	0.42	0.9%	1.46%	2.41%	202	1.8K
$770.00	Oct 16	$10.62	0.41	1.1%	1.39%	2.47%	1.5K	9.3K
$771.00	Oct 16	$10.11	0.40	1.2%	1.33%	2.54%	656	1.8K

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 5,496,514

Total Puts 6,392,626

Put/Call Ratio 1.16

Net Difference -896,112

Prior's Put/Call Breakdown

Total Calls 4,242,330

Total Puts 5,057,771

Put/Call Ratio 1.19

Net Difference -815,441

Prior 7-Day Put/Call Summary

Total Calls 30,668,041

Total Puts 33,698,767

Average Put/Call Ratio 1.11

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