SPX - Options Database

SPX

S & P 500 INDEX

$7639.03 +1.15%

(9/17 15:07) ◀

Thursday, September 17, 2026 (3:11pm)

▶ (9/18 15:06)

◀ 9/17 15:11 ▶

Option Volume

Detail

ℹ

Current (09/17) 3,213,945

Calls: 1,561,148 (49%)

Puts: 1,652,797 (51%)

Prior (09/16) 2,860,258

Calls: 1,359,413 (48%)

Puts: 1,500,845 (52%)

Current vs Prior +12.37%

Calls: +14.84% (Calls)

Puts: +10.12% (Puts)

Prior 7-Day Total 26,809,482

Calls: 12,679,338 (47%)

Puts: 14,130,144 (53%)

Prior 7-Day Average 3,829,926

Calls: 1,811,334 (47%)

Puts: 2,018,592 (53%)

Current vs Prior 7-Day Avg -16.08%

Calls: -13.81%

Puts: -18.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17) $3.06B

Calls: $2.01B (66%)

Puts: $1.06B (34%)

Prior (09/16) $9.99B

Calls: $3.32B (33%)

Puts: $6.68B (67%)

Current vs Prior -69.34%

Calls: -39.49%

Puts: -84.18%

Prior 7-Day Total $31.66B

Calls: $14.31B (45%)

Puts: $17.35B (55%)

Prior 7-Day Average $4.52B

Calls: $2.04B (45%)

Puts: $2.48B (55%)

Current vs Prior 7-Day Avg -32.27%

Calls: -1.84%

Puts: -57.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 1.06

Prior (09/16) 1.10

Current vs Prior -4.11%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -4.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17) 6,983,734

Calls: 2,890,302 (41%)

Puts: 4,093,432 (59%)

Prior (09/16) 6,931,348

Calls: 2,837,971 (41%)

Puts: 4,093,377 (59%)

Current vs Prior +0.76%

Prior 7-Day Total 13,946,247

Calls: 5,707,376 (41%)

Puts: 8,238,871 (59%)

Prior 7-Day Average 1,992,321

Calls: 1,141,475 (41%)

Puts: 1,647,774 (59%)

Current vs Prior 7-Day Avg +250.53%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (09/17) | Next (09/18)Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (--)Expiry (09/17) | Next (10/16)

Current 0.13% | 0.62%0.62% | 0.85%0.62% | --0.13% | 2.86%

Prior 0.37% | 0.95%0.37% | 1.22%1.22% | --0.37% | 3.45%

Current vs Prior -65.70% | -33.98%+68.67% | -30.25%-48.77% | ---65.69% | -17.01%

Prior 7-Day Avg 0.54% | 0.86%0.40% | 1.00%0.96% | 1.37%0.78% | 3.40%

Current vs 7-Day Avg -76.42% | -27.69%+56.30% | -15.39%-34.81% | ---83.70% | -15.80%

Prior 7-Day Eod 0.37% | 0.95%0.37% | 1.22%1.22% | --0.37% | 3.45%

Current vs 7-Day Eod -65.70% | -33.98%+68.67% | -30.25%-48.77% | ---65.69% | -17.01%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.13% | 0.84%

Calls: 1.74% | 0.76%

Puts: 2.53% | 0.93%

Prior 1.78% | 0.99%

Calls: 2.02% | 0.82%

Puts: 1.54% | 1.16%

Current vs Prior +19.66% | -15.15%

Prior 7-Day Avg 2.17% | 0.89%

Calls: 1.73% | 0.86%

Puts: 2.62% | 0.94%

Current vs 7-Day Avg -1.97% | -6.07%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.01B). Light premium activity with dollar volume down 69% vs prior. Slightly bearish P/C ratio of 1.06.

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 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 1,529 of results (avg 3.6%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7200.00	Sep 17	438.50	439.30	$438.90	0.2%	7	1.00	14
$7210.00	Sep 17	428.50	429.30	$428.90	0.2%	1	1.00	1
$7250.00	Sep 17	388.50	389.30	$388.90	0.2%	7	1.00	12
$7260.00	Sep 17	378.50	379.30	$378.90	0.2%	1	1.00	1
$7275.00	Sep 17	363.50	364.30	$363.90	0.2%	1	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7690.00	Sep 24	70.00	70.20	$70.10	0.3%	16	0.67	92
$7690.00	Sep 23	66.10	66.30	$66.20	0.3%	40	0.69	83
$7680.00	Sep 24	64.20	64.40	$64.30	0.3%	24	0.64	68
$7685.00	Sep 23	63.00	63.20	$63.10	0.3%	21	0.68	58
$7675.00	Sep 24	61.50	61.70	$61.60	0.3%	29	0.62	217

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 211 found (avg $0.64, cheapest $0.53)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7650.00	Sep 17	0.50	0.55	$0.53	9.4%	165.0K	0.12	2.6K
$7725.00	Sep 18	0.50	0.60	$0.55	18.2%	1.4K	0.03	10.4K
$7715.00	Sep 18	0.70	0.85	$0.77	19.5%	627	0.04	4.6K
$7720.00	Sep 18	0.60	0.70	$0.65	15.4%	627	0.04	12.6K
$7710.00	Sep 18	0.90	1.00	$0.95	10.5%	1.9K	0.05	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7625.00	Sep 17	0.40	0.45	$0.43	11.6%	93.3K	0.09	684
$7630.00	Sep 17	0.80	0.85	$0.83	6.0%	130.9K	0.17	398
$7620.00	Sep 17	0.25	0.30	$0.28	17.9%	93.1K	0.05	332
$7490.00	Sep 18	0.90	1.05	$0.98	15.3%	358	0.03	6.0K
$7480.00	Sep 18	0.85	0.95	$0.90	11.1%	1.9K	0.03	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 909 found (avg delta 0.91, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6500.00	Sep 17	1128.30	1149.00	$1138.65	1.8%	7	1.00	7
$6600.00	Sep 17	1028.30	1049.00	$1038.65	2.0%	--	1.00	53
$6125.00	Sep 18	1505.40	1524.70	$1515.05	1.3%	--	1.00	54
$6125.00	Sep 18	1505.60	1526.90	$1516.25	1.4%	--	1.00	24
$6150.00	Sep 18	1480.50	1501.00	$1490.75	1.4%	--	1.00	412

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8800.00	Sep 17	1151.00	1171.70	$1161.35	1.8%	1	1.00	1
$8100.00	Sep 18	449.90	469.10	$459.50	4.2%	1	1.00	5.3K
$8110.00	Sep 18	458.50	479.00	$468.75	4.4%	--	1.00	11
$8120.00	Sep 18	467.70	489.30	$478.50	4.5%	4	1.00	4
$8125.00	Sep 18	472.70	494.30	$483.50	4.5%	7	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 2,158 active (total vol 3.2M, top 165.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7650.00	Sep 17	0.50	0.55	$0.53	9.4%	165.0K	0.12	2.6K
$7640.00	Sep 17	2.80	2.90	$2.85	3.5%	160.4K	0.46	1.2K
$7635.00	Sep 17	5.70	5.80	$5.75	1.7%	118.5K	0.68	1.0K
$7645.00	Sep 17	1.20	1.25	$1.23	4.1%	118.4K	0.25	1.3K
$7655.00	Sep 17	0.20	0.25	$0.23	21.7%	94.4K	0.05	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7630.00	Sep 17	0.80	0.85	$0.83	6.0%	130.9K	0.17	398
$7635.00	Sep 17	1.80	1.85	$1.83	2.7%	109.8K	0.32	196
$7625.00	Sep 17	0.40	0.45	$0.43	11.6%	93.3K	0.09	684
$7620.00	Sep 17	0.25	0.30	$0.28	17.9%	93.1K	0.05	332
$7600.00	Sep 17	0.10	0.15	$0.13	38.5%	70.8K	0.02	984

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.6%, max 4.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7630.00	Sep 17	Sep 24	11.2%	10.7%	4.6%	89.6K	1.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7630.00	Sep 17	Sep 24	11.2%	10.7%	4.6%	131.2K	537

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 454 found (best R:R 7.33, avg 14.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7655.00	$7660.00	Sep 17	$0.10	$4.90	$0.10	5%	49.00	$7655.10
$7635.00	$7640.00	Sep 17	$2.90	$2.10	$2.90	68%	0.72	$7637.90
$7760.00	$7765.00	Sep 21	$0.12	$4.88	$0.12	3%	40.67	$7760.12
$7765.00	$7770.00	Sep 21	$0.11	$4.89	$0.11	3%	44.45	$7765.11
$7815.00	$7820.00	Sep 24	$0.15	$4.85	$0.15	4%	32.33	$7815.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7680.00	$7675.00	Sep 18	$0.60	$4.40	$0.60	83%	7.33	$7679.40
$7685.00	$7680.00	Sep 18	$1.30	$3.70	$1.30	86%	2.85	$7683.70
$7690.00	$7685.00	Sep 18	$1.95	$3.05	$1.95	89%	1.56	$7688.05
$7695.00	$7690.00	Sep 18	$2.40	$2.60	$2.40	91%	1.08	$7692.60
$7700.00	$7695.00	Sep 18	$3.00	$2.00	$3.00	92%	0.67	$7697.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 386 found (best R:R 9.00, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7675.00	$7680.00	Sep 18	$4.50	$4.50	$0.50	74%	9.00	$7679.50
$7680.00	$7685.00	Sep 18	$3.85	$3.85	$1.15	78%	3.35	$7683.85
$7685.00	$7690.00	Sep 18	$3.20	$3.20	$1.80	80%	1.78	$7688.20
$7690.00	$7695.00	Sep 18	$2.62	$2.62	$2.38	83%	1.10	$7692.62
$7695.00	$7700.00	Sep 18	$2.12	$2.12	$2.88	86%	0.74	$7697.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7635.00	$7630.00	Sep 17	$1.00	$1.00	$4.00	68%	0.25	$7634.00
$7295.00	$7290.00	Sep 23	$0.10	$0.10	$4.90	97%	0.02	$7294.90
$7310.00	$7305.00	Sep 23	$0.10	$0.10	$4.90	96%	0.02	$7309.90
$7380.00	$7375.00	Sep 23	$0.20	$0.20	$4.80	94%	0.04	$7379.80
$7630.00	$7625.00	Sep 17	$0.40	$0.40	$4.60	83%	0.09	$7629.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $13.41, cheapest $11.90)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7640.00	Sep 17	Sep 18	$14.75	10.1%	11.8%
$7635.00	Sep 17	Sep 18	$14.90	10.3%	12.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7640.00	Sep 17	Sep 18	$11.90	10.1%	11.8%
$7635.00	Sep 17	Sep 18	$12.07	10.3%	12.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 644 found (cheapest 0.09% of stock, avg 2.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7640.00	Sep 17	$2.85	$3.95	$6.80	$7633.20	$7646.80	0.09%
$7635.00	Sep 17	$5.75	$1.83	$7.58	$7627.42	$7642.58	0.10%
$7645.00	Sep 17	$1.23	$7.30	$8.53	$7636.47	$7653.53	0.11%
$7630.00	Sep 17	$9.80	$0.83	$10.63	$7619.37	$7640.63	0.14%
$7650.00	Sep 17	$0.53	$11.60	$12.13	$7637.87	$7662.13	0.16%
$7625.00	Sep 17	$14.40	$0.43	$14.83	$7610.17	$7639.83	0.19%
$7655.00	Sep 17	$0.23	$16.30	$16.53	$7638.47	$7671.53	0.22%
$7620.00	Sep 17	$19.20	$0.28	$19.48	$7600.52	$7639.48	0.26%
$7660.00	Sep 17	$0.13	$21.20	$21.33	$7638.67	$7681.33	0.28%
$7615.00	Sep 17	$24.10	$0.18	$24.28	$7590.72	$7639.28	0.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.01% of stock, avg 0.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7655.00	$7620.00	Sep 17	$0.23	$0.28	$0.51	$7619.49	$7655.51
$7650.00	$7625.00	Sep 17	$0.53	$0.43	$0.96	$7624.04	$7650.96
$7655.00	$7625.00	Sep 17	$0.23	$0.43	$0.66	$7624.34	$7655.66
$7650.00	$7620.00	Sep 17	$0.53	$0.28	$0.81	$7619.19	$7650.81
$7655.00	$7630.00	Sep 17	$0.23	$0.83	$1.06	$7628.94	$7656.06
$7650.00	$7630.00	Sep 17	$0.53	$0.83	$1.36	$7628.64	$7651.36
$7645.00	$7625.00	Sep 17	$1.23	$0.43	$1.66	$7623.34	$7646.66
$7645.00	$7620.00	Sep 17	$1.23	$0.28	$1.51	$7618.49	$7646.51
$7645.00	$7630.00	Sep 17	$1.23	$0.83	$2.06	$7627.94	$7647.06
$7650.00	$7635.00	Sep 17	$0.53	$1.83	$2.36	$7632.64	$7652.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 0.72, avg credit $1.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
7290/7295	7680/7685	Sep 23	$2.10	$2.90	62%	0.72	$7292.90	$7682.10
7290/7295	7685/7690	Sep 23	$2.00	$3.00	64%	0.67	$7293.00	$7687.00
7350/7355	7680/7685	Sep 22	$2.00	$3.00	64%	0.67	$7353.00	$7682.00
7385/7390	7680/7685	Sep 22	$2.05	$2.95	63%	0.69	$7387.95	$7682.05
7305/7310	7680/7685	Sep 23	$2.10	$2.90	62%	0.72	$7307.90	$7682.10
7305/7310	7685/7690	Sep 23	$2.00	$3.00	64%	0.67	$7308.00	$7687.00
7350/7355	7675/7680	Sep 22	$2.10	$2.90	62%	0.72	$7352.90	$7677.10
7375/7380	7680/7685	Sep 23	$2.20	$2.80	60%	0.79	$7377.80	$7682.20
7375/7380	7685/7690	Sep 23	$2.10	$2.90	62%	0.72	$7377.90	$7687.10
7385/7390	7675/7680	Sep 22	$2.15	$2.85	61%	0.75	$7387.85	$7677.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 382 found (best R:R 3.07, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7645.00	$7650.00	$7655.00	Sep 17	$0.40	$4.60	19%	11.50
$7620.00	$7625.00	$7630.00	Sep 17	$0.20	$4.80	12%	24.00
$7625.00	$7630.00	$7635.00	Sep 17	$0.55	$4.45	23%	8.09
$7635.00	$7640.00	$7645.00	Sep 17	$1.28	$3.72	44%	2.91
$7640.00	$7645.00	$7650.00	Sep 17	$0.92	$4.08	34%	4.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7635.00	$7640.00	$7645.00	Sep 17	$1.23	$3.77	44%	3.07
$7645.00	$7650.00	$7655.00	Sep 17	$0.40	$4.60	19%	11.50
$7640.00	$7645.00	$7650.00	Sep 17	$0.95	$4.05	34%	4.26
$7615.00	$7620.00	$7625.00	Sep 22	$0.05	$4.95	4%	99.00
$7620.00	$7625.00	$7630.00	Sep 17	$0.25	$4.75	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,187 found (best net $-236.95, 1,164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6600.00	$7000.00	1:2	Sep 17	-$236.95	$163.05
$7630.00	$7635.00	1:2	Sep 17	-$1.70	$3.30
$7660.00	$7665.00	1:2	Sep 18	-$0.25	$4.75
$7655.00	$7660.00	1:2	Sep 18	-$1.25	$3.75
$8200.00	$8600.00	1:2	Sep 24	$0.00	$400.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8025.00	$7850.00	1:2	Sep 23	-$31.45	$143.55
$7645.00	$7640.00	1:2	Sep 17	-$0.60	$4.40
$7650.00	$7645.00	1:2	Sep 17	-$3.00	$2.00
$7630.00	$7625.00	1:2	Sep 17	-$0.03	$4.97
$7625.00	$7620.00	1:2	Sep 17	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 0.64%, avg 0.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7640.00	Sep 24	$48.90	0.50	0.0%	0.64%	0.65%	61	53
$7645.00	Sep 24	$46.00	0.48	0.1%	0.60%	0.68%	31	85
$7650.00	Sep 24	$43.20	0.47	0.1%	0.57%	0.71%	283	229
$7655.00	Sep 24	$40.40	0.45	0.2%	0.53%	0.74%	25	278
$7660.00	Sep 24	$37.80	0.43	0.3%	0.49%	0.77%	62	131
$7665.00	Sep 24	$35.20	0.41	0.3%	0.46%	0.80%	70	56
$7670.00	Sep 24	$32.80	0.40	0.4%	0.43%	0.83%	92	105
$7675.00	Sep 24	$30.40	0.38	0.5%	0.40%	0.87%	35	147
$7640.00	Sep 23	$43.50	0.50	0.0%	0.57%	0.58%	98	93
$7645.00	Sep 23	$40.60	0.48	0.1%	0.53%	0.61%	718	744

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 1,561,148

Total Puts 1,652,797

Put/Call Ratio 1.06

Net Difference -91,649

Prior's Put/Call Breakdown

Total Calls 1,359,413

Total Puts 1,500,845

Put/Call Ratio 1.10

Net Difference -141,432

Prior 7-Day Put/Call Summary

Total Calls 12,679,338

Total Puts 14,130,144

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