SPX - Options Database

SPX

S & P 500 INDEX

$7676.77 +0.70%

(10/26 15:13) ◀

Monday, October 26, 2026 (6:55pm)

▶ (10/27 15:06)

◀ 10/26 18:55 ▶

Option Volume

Detail

ℹ

Current (10/26) 4,453,476

Calls: 2,162,602 (49%)

Puts: 2,290,874 (51%)

Prior (10/23) 4,427,393

Calls: 1,982,410 (45%)

Puts: 2,444,983 (55%)

Current vs Prior +0.59%

Calls: +9.09% (Calls)

Puts: -6.30% (Puts)

Prior 7-Day Total 28,174,521

Calls: 13,135,139 (47%)

Puts: 15,039,382 (53%)

Prior 7-Day Average 4,024,931

Calls: 1,876,448 (47%)

Puts: 2,148,483 (53%)

Current vs Prior 7-Day Avg +10.65%

Calls: +15.25%

Puts: +6.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26) $1.91B

Calls: $776.24M (41%)

Puts: $1.13B (59%)

Prior (10/23) $2.11B

Calls: $555.37M (26%)

Puts: $1.55B (74%)

Current vs Prior -9.34%

Calls: +39.77%

Puts: -26.92%

Prior 7-Day Total $15.19B

Calls: $6.16B (41%)

Puts: $9.03B (59%)

Prior 7-Day Average $2.17B

Calls: $879.41M (41%)

Puts: $1.29B (59%)

Current vs Prior 7-Day Avg -11.98%

Calls: -11.73%

Puts: -12.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 1.06

Prior (10/23) 1.23

Current vs Prior -14.11%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -17.44%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26) --

Calls: -- (--)

Puts: -- (--)

Prior (10/23) 715

Calls: -- (0%)

Puts: 715 (100%)

Current vs Prior -100.00%

Prior 7-Day Total 2,245,934

Calls: 800,399 (36%)

Puts: 1,445,535 (64%)

Prior 7-Day Average 449,186

Calls: 400,199 (58%)

Puts: 289,107 (42%)

Current vs Prior 7-Day Avg -100.00%

Sentiment NEUTRAL

Expected Move

Detail

ℹ

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

Current 0.07% | 0.52%0.07% | 0.83%1.16% | --

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

Current vs Prior -35.79% | +2.69%-9.29% | +1.87%+1485.52% | --

Prior 7-Day Avg 0.67% | 0.92%0.41% | 0.98%0.91% | 1.78%

Current vs 7-Day Avg -21.68% | -9.69%-83.90% | -15.58%+26.87% | --

Prior 7-Day Eod 0.14% | 0.55%0.07% | 0.81%0.07% | 1.78%

Current vs 7-Day Eod +278.87% | +49.57%-9.29% | +1.87%+1485.52% | --

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.83% | 0.93%

Calls: 1.46% | 0.86%

Puts: 2.20% | 0.99%

Prior 3.13% | 0.63%

Calls: 3.70% | 0.64%

Puts: 2.56% | 0.62%

Current vs Prior -41.53% | +47.62%

Prior 7-Day Avg 2.46% | 0.92%

Calls: 2.15% | 0.86%

Puts: 2.31% | 0.98%

Current vs 7-Day Avg -25.48% | +0.93%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.06. Declining open interest (down 100%) indicates positions being closed.

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 NEUTRAL

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 504 of results (avg 3.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7400.00	Oct 27	278.10	279.40	$278.75	0.5%	3	1.00	--
$7625.00	Nov 2	95.50	96.00	$95.75	0.5%	67	0.70	--
$7630.00	Nov 2	92.00	92.50	$92.25	0.5%	45	0.63	--
$7670.00	Nov 2	65.80	66.20	$66.00	0.6%	274	0.53	--
$7630.00	Oct 29	76.20	76.70	$76.45	0.7%	67	0.66	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8000.00	Oct 27	320.60	321.90	$321.25	0.4%	3	1.00	--
$8000.00	Oct 30	316.50	318.10	$317.30	0.5%	7	0.93	--
$7925.00	Oct 27	245.60	247.00	$246.30	0.6%	11	1.00	--
$7905.00	Oct 27	225.60	227.00	$226.30	0.6%	5	1.00	--
$7880.00	Oct 27	200.70	202.00	$201.35	0.6%	4	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.76, cheapest $0.65)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7825.00	Oct 28	0.50	0.60	$0.55	18.2%	837	0.02	--
$7860.00	Oct 29	0.90	1.05	$0.98	15.3%	276	0.03	--
$7865.00	Oct 29	0.80	0.95	$0.88	17.0%	173	0.03	--
$7900.00	Oct 30	0.90	1.05	$0.98	15.3%	2.7K	0.02	--
$7940.00	Nov 2	0.80	0.95	$0.88	17.0%	251	0.02	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7560.00	Oct 27	0.60	0.70	$0.65	15.4%	2.7K	0.03	--
$7440.00	Oct 28	0.80	0.95	$0.88	17.0%	232	0.02	--
$7400.00	Oct 28	0.55	0.65	$0.60	16.7%	647	0.01	--
$7230.00	Oct 29	0.80	0.95	$0.88	17.0%	2	0.01	--
$7070.00	Oct 29	0.50	0.60	$0.55	18.2%	86	0.01	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 587 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6200.00	Oct 26	0.40	1603.90	$802.15	199.9%	1	1.00	--
$6400.00	Oct 26	0.40	1304.20	$652.30	199.9%	1	1.00	--
$6500.00	Oct 26	0.40	1204.80	$602.60	199.9%	3	1.00	--
$6600.00	Oct 26	0.40	1206.80	$603.60	199.9%	1	1.00	--
$6650.00	Oct 26	0.40	1154.60	$577.50	199.9%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8800.00	Oct 26	1095.90	1145.80	$1120.85	4.5%	1	1.00	--
$9200.00	Oct 26	1495.00	1545.00	$1520.00	3.3%	1	1.00	--
$8400.00	Oct 27	699.50	743.40	$721.45	6.1%	8	1.00	--
$7870.00	Oct 26	192.50	194.60	$193.55	1.1%	10	1.00	--
$7875.00	Oct 26	197.50	199.60	$198.55	1.1%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,983 active (total vol 4.4M, top 217.0K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$7680.00	Oct 26	0.05	$0.03	166.7%	217.0K	0.03	--
$7685.00	Oct 26	0.05	$0.03	166.7%	205.9K	0.02	--
$7700.00	Oct 26	0.05	$0.03	166.7%	191.3K	0.01	--
$7690.00	Oct 26	0.05	$0.03	166.7%	180.6K	0.01	--
$7695.00	Oct 26	0.50	$0.25	200.0%	131.6K	0.05	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7675.00	Oct 26	0.00	0.05	$0.03	166.7%	193.2K	0.00	--
$7670.00	Oct 26	0.00	0.05	$0.03	166.7%	174.3K	0.02	--
$7680.00	Oct 26	2.90	4.60	$3.75	45.3%	161.7K	0.97	--
$7660.00	Oct 26	0.00	0.50	$0.25	200.0%	107.6K	0.06	--
$7665.00	Oct 26	0.00	0.05	$0.03	166.7%	100.8K	0.01	--

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. 518 found (best R:R 0.91, avg 13.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6700.00	$7270.00	Oct 26	$299.05	$270.95	$299.05	100%	0.91	$6999.05
$6400.00	$6500.00	Oct 26	$49.70	$50.30	$49.70	100%	1.01	$6449.70
$7270.00	$7350.00	Oct 26	$47.55	$32.45	$47.55	100%	0.68	$7317.55
$6650.00	$6700.00	Oct 26	$23.95	$26.05	$23.95	100%	1.09	$6673.95
$6600.00	$6650.00	Oct 26	$26.10	$23.90	$26.10	100%	0.92	$6626.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8325.00	$8300.00	Oct 26	$14.60	$10.40	$14.60	100%	0.71	$8310.40
$7795.00	$7785.00	Oct 29	$0.90	$9.10	$0.90	88%	10.11	$7794.10
$7830.00	$7825.00	Oct 28	$0.55	$4.45	$0.55	98%	8.09	$7829.45
$7940.00	$7930.00	Oct 26	$6.05	$3.95	$6.05	100%	0.65	$7933.95
$7800.00	$7795.00	Oct 30	$0.45	$4.55	$0.45	85%	10.11	$7799.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 445 found (best R:R 3.20, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8100.00	$8125.00	Oct 28	$7.57	$7.57	$17.43	94%	0.43	$8107.57
$8050.00	$8075.00	Oct 29	$7.30	$7.30	$17.70	93%	0.41	$8057.30
$7965.00	$7970.00	Oct 30	$4.80	$4.80	$0.20	94%	24.00	$7969.80
$7860.00	$7865.00	Oct 28	$4.83	$4.83	$0.17	92%	28.41	$7864.83
$7955.00	$7960.00	Oct 30	$4.65	$4.65	$0.35	94%	13.29	$7959.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6590.00	$6580.00	Oct 30	$7.62	$7.62	$2.38	97%	3.20	$6582.38
$7020.00	$7000.00	Oct 27	$7.62	$7.62	$12.38	96%	0.62	$7012.38
$6300.00	$6200.00	Oct 29	$7.45	$7.45	$92.55	98%	0.08	$6292.55
$6800.00	$6775.00	Oct 27	$7.52	$7.52	$17.48	96%	0.43	$6792.48
$7110.00	$7100.00	Oct 27	$7.50	$7.50	$2.50	95%	3.00	$7102.50

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. 547 found (cheapest 0.02% of stock, avg 1.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7675.00	Oct 26	$1.35	$0.03	$1.38	$7673.62	$7676.38	0.02%
$7680.00	Oct 26	$0.03	$3.75	$3.78	$7676.22	$7683.78	0.05%
$7665.00	Oct 26	$6.25	$0.03	$6.28	$7658.72	$7671.28	0.08%
$7670.00	Oct 26	$6.45	$0.03	$6.48	$7663.52	$7676.48	0.08%
$7685.00	Oct 26	$0.03	$8.70	$8.73	$7676.27	$7693.73	0.11%
$7660.00	Oct 26	$8.75	$0.25	$9.00	$7651.00	$7669.00	0.12%
$7655.00	Oct 26	$11.25	$0.25	$11.50	$7643.50	$7666.50	0.15%
$7650.00	Oct 26	$13.75	$0.25	$14.00	$7636.00	$7664.00	0.18%
$7690.00	Oct 26	$0.03	$13.55	$13.58	$7676.42	$7703.58	0.18%
$7645.00	Oct 26	$16.25	$0.03	$16.28	$7628.72	$7661.28	0.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.01% of stock, avg 0.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7695.00	$7660.00	Oct 26	$0.25	$0.25	$0.50	$7659.50	$7695.50
$7695.00	$7565.00	Oct 26	$0.25	$12.40	$12.65	$7552.35	$7707.65
$7700.00	$7655.00	Oct 27	$9.20	$8.50	$17.70	$7637.30	$7717.70
$7695.00	$7655.00	Oct 27	$10.45	$8.50	$18.95	$7636.05	$7713.95
$7700.00	$7660.00	Oct 27	$9.20	$11.45	$20.65	$7639.35	$7720.65
$7695.00	$7660.00	Oct 27	$10.45	$11.45	$21.90	$7638.10	$7716.90
$7690.00	$7655.00	Oct 27	$13.10	$8.50	$21.60	$7633.40	$7711.60
$7700.00	$7665.00	Oct 27	$9.20	$13.20	$22.40	$7642.60	$7722.40
$7685.00	$7655.00	Oct 27	$12.65	$8.50	$21.15	$7633.85	$7706.15
$7695.00	$7665.00	Oct 27	$10.45	$13.20	$23.65	$7641.35	$7718.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 4.87, avg credit $4.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
7000/7020	7755/7760	Oct 27	$16.59	$3.41	76%	4.87	$7003.41	$7771.59
6775/6800	7755/7760	Oct 27	$16.49	$8.51	77%	1.94	$6783.51	$7771.49
7000/7020	7740/7745	Oct 27	$11.47	$8.53	80%	1.34	$7008.53	$7751.47
7100/7110	7710/7715	Oct 27	$9.80	$0.20	73%	49.00	$7100.20	$7719.80
7050/7060	7725/7730	Oct 28	$9.72	$0.28	71%	34.71	$7050.28	$7734.72
7090/7100	7725/7730	Oct 28	$9.73	$0.27	71%	36.04	$7090.27	$7734.73
7100/7110	7745/7750	Oct 27	$7.82	$2.18	89%	3.59	$7102.18	$7752.82
6775/6800	7740/7745	Oct 27	$11.37	$13.63	81%	0.83	$6788.63	$7751.37
7100/7110	7720/7725	Oct 27	$8.02	$1.98	78%	4.05	$7101.98	$7728.02
7000/7020	7745/7750	Oct 27	$7.94	$12.06	89%	0.66	$7012.06	$7752.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 459 found (best R:R 3.07, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7675.00	$7680.00	$7685.00	Oct 26	$1.32	$3.68	98%	2.79
$7670.00	$7675.00	$7680.00	Oct 26	$3.78	$1.22	95%	0.32
$7705.00	$7710.00	$7715.00	Oct 27	$0.20	$4.80	13%	24.00
$7505.00	$7510.00	$7515.00	Oct 30	$0.05	$4.95	6%	99.00
$7480.00	$7490.00	$7500.00	Nov 2	$0.10	$9.90	4%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7675.00	$7680.00	$7685.00	Oct 26	$1.23	$3.77	98%	3.07
$7670.00	$7675.00	$7680.00	Oct 26	$3.72	$1.28	95%	0.34
$7745.00	$7750.00	$7755.00	Oct 27	$0.15	$4.85	13%	32.33
$7725.00	$7730.00	$7735.00	Oct 28	$0.05	$4.95	4%	99.00
$7620.00	$7625.00	$7630.00	Oct 28	$0.05	$4.95	4%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,009 found (best net $-121.55, 839 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7250.00	$7440.00	1:2	Oct 28	-$51.40	$138.60
$6800.00	$7125.00	1:2	Oct 27	-$228.50	$96.50
$7700.00	$7705.00	1:2	Oct 30	-$0.75	$4.25
$7660.00	$7665.00	1:2	Oct 26	-$3.75	$1.25
$7660.00	$7665.00	1:2	Oct 28	-$1.80	$3.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8400.00	$8100.00	1:2	Oct 27	-$121.55	$178.45
$8800.00	$8400.00	1:2	Oct 27	-$321.50	$78.50
$8800.00	$8400.00	1:2	Oct 26	-$324.45	$75.55
$7925.00	$7900.00	1:2	Oct 28	-$0.25	$24.75
$7820.00	$7815.00	1:2	Oct 27	-$2.51	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 0.78%, avg 0.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7680.00	Nov 2	$59.90	0.50	0.0%	0.78%	0.82%	163	--
$7685.00	Nov 2	$57.00	0.48	0.1%	0.74%	0.85%	230	--
$7690.00	Nov 2	$54.20	0.48	0.2%	0.71%	0.88%	114	--
$7695.00	Nov 2	$51.50	0.46	0.2%	0.67%	0.91%	194	--
$7700.00	Nov 2	$48.90	0.45	0.3%	0.64%	0.94%	271	--
$7705.00	Nov 2	$46.30	0.43	0.4%	0.60%	0.97%	28	--
$7710.00	Nov 2	$43.80	0.42	0.4%	0.57%	1.00%	117	--
$7715.00	Nov 2	$41.40	0.41	0.5%	0.54%	1.04%	68	--
$7720.00	Nov 2	$39.10	0.39	0.6%	0.51%	1.07%	163	--
$7725.00	Nov 2	$36.80	0.39	0.6%	0.48%	1.11%	214	--

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 2,162,602

Total Puts 2,290,874

Put/Call Ratio 1.06

Net Difference -128,272

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 13,135,139

Total Puts 15,039,382

Average Put/Call Ratio 1.28

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