SPX - Options Database

SPX

S & P 500 INDEX

$7678.73 +0.72%

(10/26 15:06) ◀

Monday, October 26, 2026 (3:13pm)

▶ (10/26 18:55)

◀ 10/26 15:13 ▶

Option Volume

Detail

ℹ

Current (10/26) 3,665,423

Calls: 1,783,468 (49%)

Puts: 1,881,955 (51%)

Prior (10/23) 4,427,393

Calls: 1,982,410 (45%)

Puts: 2,444,983 (55%)

Current vs Prior -17.21%

Calls: -10.04% (Calls)

Puts: -23.03% (Puts)

Prior 7-Day Total 30,034,973

Calls: 13,853,541 (46%)

Puts: 16,181,432 (54%)

Prior 7-Day Average 4,290,710

Calls: 1,979,077 (46%)

Puts: 2,311,633 (54%)

Current vs Prior 7-Day Avg -14.57%

Calls: -9.88%

Puts: -18.59%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $2.03B

Calls: $982.44M (48%)

Puts: $1.05B (52%)

Prior (10/23) $2.11B

Calls: $555.37M (26%)

Puts: $1.55B (74%)

Current vs Prior -3.49%

Calls: +76.90%

Puts: -32.28%

Prior 7-Day Total $19.16B

Calls: $7.24B (38%)

Puts: $11.93B (62%)

Prior 7-Day Average $2.74B

Calls: $1.03B (38%)

Puts: $1.70B (62%)

Current vs Prior 7-Day Avg -25.76%

Calls: -4.98%

Puts: -38.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.06

Prior (10/23) 1.23

Current vs Prior -14.44%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg -19.14%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) 2,241,479

Calls: 799,919 (36%)

Puts: 1,441,560 (64%)

Prior (10/23) 715

Calls: 480 (40%)

Puts: 715 (60%)

Current vs Prior +313393.57%

Prior 7-Day Total 4,955

Calls: 480 (10%)

Puts: 4,475 (90%)

Prior 7-Day Average 991

Calls: 480 (35%)

Puts: 895 (65%)

Current vs Prior 7-Day Avg +226083.55%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWK Expiry (10/26) | Next (10/27)Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (--)

Current 0.14% | 0.55%0.14% | 0.90%1.41% | --

Prior 0.81% | 0.81%0.07% | 0.81%0.07% | 1.78%

Current vs Prior -83.05% | -31.34%+88.52% | +10.95%+1820.49% | --

Prior 7-Day Avg 0.66% | 0.91%0.36% | 0.97%0.91% | 1.78%

Current vs 7-Day Avg -79.17% | -39.12%-61.93% | -6.47%+54.84% | --

Prior 7-Day Eod 0.81% | 0.81%0.07% | 0.81%0.07% | 1.78%

Current vs 7-Day Eod -83.05% | -31.34%+88.52% | +10.95%+1820.49% | --

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.79% | 0.94%

Calls: 3.51% | 0.90%

Puts: 4.08% | 0.98%

Prior 3.13% | 0.63%

Calls: 3.70% | 0.64%

Puts: 2.56% | 0.62%

Current vs Prior +21.09% | +49.21%

Prior 7-Day Avg 2.29% | 0.92%

Calls: 2.19% | 0.89%

Puts: 2.39% | 0.95%

Current vs 7-Day Avg +65.19% | +2.49%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.06. Put-heavy open interest (1,441,560 puts vs 799,919 calls) suggests hedging or bearish positioning. Rising open interest (up 313394%) indicates new positions being established.

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 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 1,297 of results (avg 3.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7620.00	Oct 30	93.30	93.50	$93.40	0.2%	57	0.67	156
$7630.00	Oct 30	86.10	86.30	$86.20	0.2%	65	0.65	389
$7605.00	Nov 2	110.60	110.90	$110.75	0.3%	36	0.69	19
$7600.00	Oct 30	108.30	108.60	$108.45	0.3%	234	0.72	1.5K
$7610.00	Nov 2	106.90	107.20	$107.05	0.3%	8	0.68	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9200.00	Oct 26	1521.30	1522.60	$1521.95	0.1%	1	1.00	--
$8400.00	Oct 26	721.30	722.60	$721.95	0.2%	4	1.00	--
$8350.00	Oct 26	671.30	672.60	$671.95	0.2%	10	1.00	5
$8325.00	Oct 26	646.30	647.60	$646.95	0.2%	10	1.00	5
$8250.00	Oct 26	571.30	572.60	$571.95	0.2%	2	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.65, cheapest $0.68)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7690.00	Oct 26	0.65	0.70	$0.68	7.4%	150.0K	0.13	2.0K
$7765.00	Oct 27	0.55	0.65	$0.60	16.7%	1.8K	0.03	592
$7760.00	Oct 27	0.70	0.80	$0.75	13.3%	2.7K	0.04	608
$7755.00	Oct 27	0.95	1.00	$0.98	5.1%	1.8K	0.05	281
$7825.00	Oct 28	0.50	0.60	$0.55	18.2%	640	0.02	802

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7660.00	Oct 26	0.40	0.45	$0.43	11.6%	99.4K	0.07	953
$7665.00	Oct 26	0.70	0.75	$0.73	6.8%	87.9K	0.12	609
$7655.00	Oct 26	0.25	0.30	$0.28	17.9%	67.4K	0.05	761
$7510.00	Oct 27	0.35	0.40	$0.38	13.2%	1.0K	0.01	318
$7515.00	Oct 27	0.40	0.45	$0.43	11.6%	3.0K	0.02	476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 696 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6200.00	Oct 26	1468.50	1488.20	$1478.35	1.3%	1	1.00	1
$6400.00	Oct 26	1268.40	1288.50	$1278.45	1.6%	1	1.00	1
$6500.00	Oct 26	1168.20	1189.40	$1178.80	1.8%	3	1.00	6
$6600.00	Oct 26	1068.90	1088.50	$1078.70	1.8%	1	1.00	21
$6625.00	Oct 26	1043.90	1063.00	$1053.45	1.8%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8800.00	Oct 26	1111.60	1131.10	$1121.35	1.7%	1	1.00	1
$9200.00	Oct 26	1521.30	1522.60	$1521.95	0.1%	1	1.00	--
$8800.00	Oct 27	1110.60	1129.50	$1120.05	1.7%	1	1.00	--
$7865.00	Oct 26	183.00	190.10	$186.55	3.8%	1	1.00	7
$7870.00	Oct 26	187.90	195.10	$191.50	3.8%	10	1.00	8

Most actively traded options today. High liquidity = easy entry/exit. 1,913 active (total vol 3.6M, top 175.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7700.00	Oct 26	0.20	0.25	$0.23	21.7%	175.0K	0.04	3.4K
$7680.00	Oct 26	2.95	3.00	$2.98	1.7%	150.4K	0.43	1.2K
$7690.00	Oct 26	0.65	0.70	$0.68	7.4%	150.0K	0.13	2.0K
$7685.00	Oct 26	1.35	1.40	$1.38	3.6%	147.6K	0.25	928
$7695.00	Oct 26	0.30	0.40	$0.35	28.6%	117.6K	0.07	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7670.00	Oct 26	1.35	1.40	$1.38	3.6%	135.3K	0.22	874
$7675.00	Oct 26	2.60	2.65	$2.63	1.9%	126.9K	0.37	689
$7680.00	Oct 26	4.80	5.00	$4.90	4.1%	118.6K	0.57	373
$7660.00	Oct 26	0.40	0.45	$0.43	11.6%	99.4K	0.07	953
$7665.00	Oct 26	0.70	0.75	$0.73	6.8%	87.9K	0.12	609

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. 555 found (best R:R 0.59, avg 15.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7695.00	$7700.00	Oct 26	$0.12	$4.88	$0.12	7%	40.67	$7695.12
$8000.00	$8025.00	Nov 2	$0.10	$24.90	$0.10	1%	249.00	$8000.10
$7690.00	$7695.00	Oct 26	$0.33	$4.67	$0.33	13%	14.15	$7690.33
$7930.00	$7940.00	Nov 2	$0.15	$9.85	$0.15	2%	65.67	$7930.15
$7685.00	$7690.00	Oct 26	$0.70	$4.30	$0.70	25%	6.14	$7685.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7785.00	$7780.00	Oct 30	$3.15	$1.85	$3.15	81%	0.59	$7781.85
$7770.00	$7765.00	Nov 2	$3.15	$1.85	$3.15	75%	0.59	$7766.85
$7765.00	$7760.00	Oct 30	$3.30	$1.70	$3.30	76%	0.52	$7761.70
$7715.00	$7710.00	Nov 2	$2.50	$2.50	$2.50	60%	1.00	$7712.50
$7685.00	$7680.00	Nov 2	$2.10	$2.90	$2.10	51%	1.38	$7682.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 463 found (best R:R 1.08, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7700.00	$7705.00	Nov 2	$2.60	$2.60	$2.40	55%	1.08	$7702.60
$7685.00	$7690.00	Nov 2	$2.80	$2.80	$2.20	51%	1.27	$7687.80
$7680.00	$7685.00	Nov 2	$2.85	$2.85	$2.15	50%	1.33	$7682.85
$7695.00	$7700.00	Nov 2	$2.65	$2.65	$2.35	54%	1.13	$7697.65
$7720.00	$7725.00	Nov 2	$2.30	$2.30	$2.70	61%	0.85	$7722.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7675.00	$7670.00	Oct 26	$1.25	$1.25	$3.75	63%	0.33	$7673.75
$7670.00	$7665.00	Oct 26	$0.65	$0.65	$4.35	78%	0.15	$7669.35
$7300.00	$7295.00	Oct 30	$0.10	$0.10	$4.90	97%	0.02	$7299.90
$7560.00	$7555.00	Oct 27	$0.12	$0.12	$4.88	96%	0.02	$7559.88
$7435.00	$7430.00	Oct 29	$0.20	$0.20	$4.80	95%	0.04	$7434.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $16.02, cheapest $15.57)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7675.00	Oct 26	Oct 27	$16.50	12.0%	12.1%
$7680.00	Oct 26	Oct 27	$16.52	11.6%	12.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7675.00	Oct 26	Oct 27	$15.57	12.0%	12.1%
$7680.00	Oct 26	Oct 27	$15.50	11.6%	12.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 642 found (cheapest 0.10% of stock, avg 2.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7680.00	Oct 26	$2.98	$4.90	$7.88	$7672.12	$7687.88	0.10%
$7675.00	Oct 26	$5.70	$2.63	$8.33	$7666.67	$7683.33	0.11%
$7685.00	Oct 26	$1.38	$8.40	$9.78	$7675.22	$7694.78	0.13%
$7670.00	Oct 26	$9.40	$1.38	$10.78	$7659.22	$7680.78	0.14%
$7690.00	Oct 26	$0.68	$12.60	$13.28	$7676.72	$7703.28	0.17%
$7665.00	Oct 26	$13.75	$0.73	$14.48	$7650.52	$7679.48	0.19%
$7695.00	Oct 26	$0.35	$17.35	$17.70	$7677.30	$7712.70	0.23%
$7660.00	Oct 26	$18.50	$0.43	$18.93	$7641.07	$7678.93	0.25%
$7700.00	Oct 26	$0.23	$22.20	$22.43	$7677.57	$7722.43	0.29%
$7655.00	Oct 26	$23.35	$0.28	$23.63	$7631.37	$7678.63	0.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.01% of stock, avg 0.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7695.00	$7660.00	Oct 26	$0.35	$0.43	$0.78	$7659.22	$7695.78
$7695.00	$7665.00	Oct 26	$0.35	$0.73	$1.08	$7663.92	$7696.08
$7690.00	$7660.00	Oct 26	$0.68	$0.43	$1.11	$7658.89	$7691.11
$7690.00	$7665.00	Oct 26	$0.68	$0.73	$1.41	$7663.59	$7691.41
$7695.00	$7670.00	Oct 26	$0.35	$1.38	$1.73	$7668.27	$7696.73
$7685.00	$7660.00	Oct 26	$1.38	$0.43	$1.81	$7658.19	$7686.81
$7690.00	$7670.00	Oct 26	$0.68	$1.38	$2.06	$7667.94	$7692.06
$7685.00	$7665.00	Oct 26	$1.38	$0.73	$2.11	$7662.89	$7687.11
$7685.00	$7670.00	Oct 26	$1.38	$1.38	$2.76	$7667.24	$7687.76
$7690.00	$7675.00	Oct 26	$0.68	$2.63	$3.31	$7671.69	$7693.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 0.72, avg credit $1.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
7430/7435	7725/7730	Oct 29	$2.10	$2.90	61%	0.72	$7432.90	$7727.10
7400/7405	7725/7730	Oct 29	$2.03	$2.97	62%	0.68	$7402.97	$7727.03
7410/7415	7725/7730	Oct 29	$2.03	$2.97	62%	0.68	$7412.97	$7727.03
7420/7425	7725/7730	Oct 29	$2.05	$2.95	62%	0.69	$7422.95	$7727.05
7445/7450	7725/7730	Oct 29	$2.10	$2.90	61%	0.72	$7447.90	$7727.10
7480/7485	7720/7725	Oct 28	$1.85	$3.15	66%	0.59	$7483.15	$7721.85
7470/7475	7720/7725	Oct 28	$1.80	$3.20	66%	0.56	$7473.20	$7721.80
7415/7420	7725/7730	Oct 29	$2.00	$3.00	62%	0.67	$7418.00	$7727.00
7435/7440	7725/7730	Oct 29	$2.05	$2.95	61%	0.69	$7437.95	$7727.05
7490/7495	7720/7725	Oct 28	$1.85	$3.15	65%	0.59	$7493.15	$7721.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 516 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7675.00	$7680.00	$7685.00	Oct 27	$0.10	$4.90	8%	49.00
$7655.00	$7660.00	$7665.00	Oct 26	$0.10	$4.90	8%	49.00
$7685.00	$7690.00	$7695.00	Oct 26	$0.37	$4.63	17%	12.51
$7670.00	$7675.00	$7680.00	Oct 26	$0.98	$4.02	35%	4.10
$7715.00	$7720.00	$7725.00	Oct 28	$0.05	$4.95	5%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7680.00	$7685.00	$7690.00	Oct 26	$0.70	$4.30	30%	6.14
$7690.00	$7695.00	$7700.00	Oct 26	$0.10	$4.90	9%	49.00
$7665.00	$7670.00	$7675.00	Oct 27	$0.10	$4.90	8%	49.00
$7665.00	$7670.00	$7675.00	Oct 26	$0.60	$4.40	24%	7.33
$7655.00	$7660.00	$7665.00	Oct 27	$0.10	$4.90	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,194 found (best net $-139.30, 1,187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7000.00	$7270.00	1:2	Oct 26	-$139.30	$130.70
$7250.00	$7400.00	1:2	Oct 28	-$131.65	$18.35
$7675.00	$7680.00	1:2	Oct 26	-$0.26	$4.74
$7670.00	$7675.00	1:2	Oct 26	-$2.00	$3.00
$7690.00	$7695.00	1:2	Oct 26	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8800.00	$8400.00	1:2	Oct 26	-$322.55	$77.45
$7685.00	$7680.00	1:2	Oct 26	-$1.40	$3.60
$7680.00	$7675.00	1:2	Oct 26	-$0.36	$4.64
$7675.00	$7670.00	1:2	Oct 26	-$0.13	$4.87
$7670.00	$7665.00	1:2	Oct 26	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 0.78%, avg 0.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7680.00	Nov 2	$60.20	0.50	0.0%	0.78%	0.80%	113	136
$7685.00	Nov 2	$57.30	0.49	0.1%	0.75%	0.83%	147	27
$7690.00	Nov 2	$54.50	0.47	0.1%	0.71%	0.86%	61	161
$7695.00	Nov 2	$51.80	0.46	0.2%	0.67%	0.89%	142	84
$7700.00	Nov 2	$49.20	0.45	0.3%	0.64%	0.92%	147	311
$7705.00	Nov 2	$46.60	0.43	0.3%	0.61%	0.95%	19	34
$7710.00	Nov 2	$44.10	0.42	0.4%	0.57%	0.98%	106	170
$7715.00	Nov 2	$41.70	0.41	0.5%	0.54%	1.02%	46	95
$7720.00	Nov 2	$39.40	0.39	0.5%	0.51%	1.05%	90	125
$7680.00	Oct 30	$53.90	0.50	0.0%	0.70%	0.72%	533	513

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 1,783,468

Total Puts 1,881,955

Put/Call Ratio 1.06

Net Difference -98,487

Prior's Put/Call Breakdown

Total Calls 1,982,410

Total Puts 2,444,983

Put/Call Ratio 1.23

Net Difference -462,573

Prior 7-Day Put/Call Summary

Total Calls 13,853,541

Total Puts 16,181,432

Average Put/Call Ratio 1.30

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