SPX - Options Database

SPX

S & P 500 INDEX

$7674.91 +0.67%

(10/23 18:53) ◀

Monday, October 26, 2026 (3:05pm)

▶ (10/26 15:13)

◀ 10/26 15:06 ▶

Option Volume

Detail

ℹ

Current (10/26 3:05pm) 3,595,810

Calls: 1,744,076 (49%)

Puts: 1,851,734 (51%)

Prior (10/23) 3,526,507

Calls: 1,596,623 (45%)

Puts: 1,929,884 (55%)

Current vs Prior +1.97%

Calls: +9.24% (Calls)

Puts: -4.05% (Puts)

Prior 7-Day Total 24,062,112

Calls: 11,531,846 (48%)

Puts: 12,530,266 (52%)

Prior 7-Day Average 3,437,444

Calls: 1,647,406 (48%)

Puts: 1,790,038 (52%)

Current vs Prior 7-Day Avg +4.61%

Calls: +5.87%

Puts: +3.45%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/26 3:05pm) $2.06B

Calls: $848.34M (41%)

Puts: $1.22B (59%)

Prior (10/23) $2.12B

Calls: $625.22M (29%)

Puts: $1.50B (71%)

Current vs Prior -2.86%

Calls: +35.69%

Puts: -18.94%

Prior 7-Day Total $19.68B

Calls: $8.36B (42%)

Puts: $11.32B (58%)

Prior 7-Day Average $2.81B

Calls: $1.19B (42%)

Puts: $1.62B (58%)

Current vs Prior 7-Day Avg -26.59%

Calls: -28.95%

Puts: -24.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/26 3:05pm) 1.06

Prior (10/23) 1.21

Current vs Prior -12.16%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -2.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/26 3:05pm) 2,241,479

Calls: 799,919 (36%)

Puts: 1,441,560 (64%)

Prior (10/23) 2,520,044

Calls: 851,580 (34%)

Puts: 1,668,464 (66%)

Current vs Prior -11.05%

Prior 7-Day Total 20,499,064

Calls: 7,328,050 (36%)

Puts: 13,171,014 (64%)

Prior 7-Day Average 2,928,437

Calls: 1,046,864 (36%)

Puts: 1,881,573 (64%)

Current vs Prior 7-Day Avg -23.46%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.15% | 0.57%0.15% | 0.92%1.42% | --

Prior 0.23% | 0.68%0.23% | 0.88%0.88% | --

Current vs Prior -35.43% | -16.03%-35.43% | +3.91%+60.69% | --

Prior 7-Day Avg 0.15% | 0.56%0.33% | 0.80%0.76% | 1.09%

Current vs 7-Day Avg -3.21% | +1.29%-55.47% | +14.66%+86.28% | --

Prior 7-Day Eod 0.23% | 0.68%0.07% | 0.81%0.07% | 1.78%

Current vs 7-Day Eod -35.43% | -16.03%+102.87% | +12.84%+1841.94% | --

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.83% | 0.93%

Calls: 1.46% | 0.86%

Puts: 2.20% | 0.99%

Prior 1.13% | 0.96%

Calls: 1.05% | 0.74%

Puts: 1.21% | 1.19%

Current vs Prior +61.95% | -3.12%

Prior 7-Day Avg 2.58% | 0.95%

Calls: 2.74% | 0.88%

Puts: 2.43% | 1.01%

Current vs 7-Day Avg -29.15% | -1.96%

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.

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 NEUTRAL

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 1,314 of results (avg 3.4%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7605.00	Nov 2	108.30	108.50	$108.40	0.2%	36	0.68	19
$7610.00	Nov 2	104.60	104.80	$104.70	0.2%	8	0.67	11
$7610.00	Oct 30	98.30	98.50	$98.40	0.2%	31	0.69	271
$7625.00	Nov 2	93.80	94.00	$93.90	0.2%	37	0.63	29
$7620.00	Oct 30	91.00	91.20	$91.10	0.2%	57	0.66	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9200.00	Oct 26	1525.00	1526.30	$1525.65	0.1%	1	1.00	--
$8400.00	Oct 26	725.00	726.30	$725.65	0.2%	4	1.00	--
$8350.00	Oct 26	675.00	676.30	$675.65	0.2%	10	1.00	5
$8325.00	Oct 26	650.00	651.30	$650.65	0.2%	10	1.00	5
$7745.00	Nov 2	92.60	92.80	$92.70	0.2%	50	0.69	84

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.64, cheapest $0.48)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7690.00	Oct 26	0.45	0.50	$0.48	10.4%	147.0K	0.10	2.0K
$7685.00	Oct 26	0.90	0.95	$0.93	5.4%	140.7K	0.18	928
$7695.00	Oct 26	0.30	0.35	$0.32	15.6%	116.0K	0.06	1.8K
$7775.00	Oct 27	0.30	0.35	$0.32	15.6%	1.6K	0.02	1.6K
$7780.00	Oct 27	0.25	0.30	$0.28	17.9%	1.5K	0.02	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7660.00	Oct 26	0.80	0.85	$0.83	6.0%	97.6K	0.12	953
$7655.00	Oct 26	0.50	0.55	$0.53	9.4%	66.4K	0.08	761
$7650.00	Oct 26	0.35	0.40	$0.38	13.2%	80.6K	0.05	2.0K
$7645.00	Oct 26	0.25	0.30	$0.28	17.9%	41.8K	0.04	687
$7525.00	Oct 27	0.55	0.60	$0.57	8.8%	2.5K	0.02	660

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	1464.30	1485.00	$1474.65	1.4%	1	1.00	1
$6400.00	Oct 26	1264.50	1285.40	$1274.95	1.6%	1	1.00	1
$6500.00	Oct 26	1164.00	1182.40	$1173.20	1.6%	3	1.00	6
$6600.00	Oct 26	1064.90	1085.40	$1075.15	1.9%	1	1.00	21
$6625.00	Oct 26	1039.90	1060.40	$1050.15	2.0%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8800.00	Oct 26	1114.60	1135.10	$1124.85	1.8%	1	1.00	1
$9200.00	Oct 26	1525.00	1526.30	$1525.65	0.1%	1	1.00	--
$8800.00	Oct 27	1116.60	1134.90	$1125.75	1.6%	1	1.00	--
$7865.00	Oct 26	186.50	193.30	$189.90	3.6%	1	1.00	7
$7870.00	Oct 26	195.10	196.20	$195.65	0.6%	10	1.00	8

Most actively traded options today. High liquidity = easy entry/exit. 1,911 active (total vol 3.6M, top 173.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7700.00	Oct 26	0.20	0.25	$0.23	21.7%	173.6K	0.04	3.4K
$7690.00	Oct 26	0.45	0.50	$0.48	10.4%	147.0K	0.10	2.0K
$7680.00	Oct 26	1.90	1.95	$1.92	2.6%	141.8K	0.31	1.2K
$7685.00	Oct 26	0.90	0.95	$0.93	5.4%	140.7K	0.18	928
$7695.00	Oct 26	0.30	0.35	$0.32	15.6%	116.0K	0.06	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7670.00	Oct 26	2.50	2.55	$2.53	2.0%	129.0K	0.33	874
$7675.00	Oct 26	4.50	4.60	$4.55	2.2%	122.0K	0.50	689
$7680.00	Oct 26	7.60	7.70	$7.65	1.3%	115.8K	0.69	373
$7660.00	Oct 26	0.80	0.85	$0.83	6.0%	97.6K	0.12	953
$7665.00	Oct 26	1.40	1.45	$1.42	3.5%	85.0K	0.20	609

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 0.3%, max 0.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7665.00	Oct 26	Nov 2	13.4%	13.3%	0.3%	32.4K	556

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7665.00	Oct 26	Nov 2	13.4%	13.3%	0.4%	85.1K	702

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 565 found (best R:R 13.29, avg 14.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7460.00	$7465.00	Oct 30	$0.35	$4.65	$0.35	90%	13.29	$7460.35
$7500.00	$7505.00	Oct 30	$1.70	$3.30	$1.70	87%	1.94	$7501.70
$7510.00	$7515.00	Oct 30	$1.70	$3.30	$1.70	86%	1.94	$7511.70
$7475.00	$7480.00	Oct 30	$2.75	$2.25	$2.75	89%	0.82	$7477.75
$7560.00	$7565.00	Oct 30	$3.00	$2.00	$3.00	78%	0.67	$7563.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7875.00	$7870.00	Oct 26	$2.20	$2.80	$2.20	100%	1.27	$7872.80
$7795.00	$7790.00	Oct 30	$1.90	$3.10	$1.90	84%	1.63	$7793.10
$7810.00	$7805.00	Oct 30	$2.20	$2.80	$2.20	88%	1.27	$7807.80
$7760.00	$7755.00	Oct 30	$3.00	$2.00	$3.00	75%	0.67	$7757.00
$7745.00	$7740.00	Oct 29	$3.20	$1.80	$3.20	74%	0.56	$7741.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 462 found (best R:R 1.33, avg 0.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7680.00	$7685.00	Nov 2	$2.85	$2.85	$2.15	51%	1.33	$7682.85
$7705.00	$7710.00	Nov 2	$2.50	$2.50	$2.50	58%	1.00	$7707.50
$7690.00	$7695.00	Nov 2	$2.70	$2.70	$2.30	54%	1.17	$7692.70
$7695.00	$7700.00	Nov 2	$2.60	$2.60	$2.40	55%	1.08	$7697.60
$7675.00	$7680.00	Nov 2	$2.85	$2.85	$2.15	50%	1.33	$7677.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7670.00	$7665.00	Oct 26	$1.11	$1.11	$3.89	68%	0.29	$7668.89
$7645.00	$7640.00	Oct 26	$0.10	$0.10	$4.90	96%	0.02	$7644.90
$7580.00	$7575.00	Oct 27	$0.25	$0.25	$4.75	93%	0.05	$7579.75
$7480.00	$7475.00	Oct 28	$0.15	$0.15	$4.85	96%	0.03	$7479.85
$7335.00	$7330.00	Oct 30	$0.13	$0.13	$4.87	96%	0.03	$7334.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $15.90, cheapest $16.45)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7670.00	Oct 26	Oct 27	$16.45	12.6%	12.3%
$7675.00	Oct 26	Oct 27	$16.65	12.0%	12.2%
$7680.00	Oct 26	Oct 27	$15.98	11.6%	12.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7670.00	Oct 26	Oct 27	$15.57	12.5%	12.3%
$7675.00	Oct 26	Oct 27	$15.75	12.0%	12.2%
$7680.00	Oct 26	Oct 27	$15.00	11.6%	12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 642 found (cheapest 0.11% of stock, avg 2.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7675.00	Oct 26	$3.85	$4.55	$8.40	$7666.60	$7683.40	0.11%
$7670.00	Oct 26	$6.85	$2.53	$9.38	$7660.62	$7679.38	0.12%
$7680.00	Oct 26	$1.92	$7.65	$9.57	$7670.43	$7689.57	0.12%
$7665.00	Oct 26	$10.65	$1.42	$12.07	$7652.93	$7677.07	0.16%
$7685.00	Oct 26	$0.93	$11.70	$12.63	$7672.37	$7697.63	0.16%
$7660.00	Oct 26	$15.10	$0.83	$15.93	$7644.07	$7675.93	0.21%
$7690.00	Oct 26	$0.48	$16.20	$16.68	$7673.32	$7706.68	0.22%
$7655.00	Oct 26	$19.80	$0.53	$20.33	$7634.67	$7675.33	0.26%
$7695.00	Oct 26	$0.32	$21.05	$21.37	$7673.63	$7716.37	0.28%
$7650.00	Oct 26	$24.65	$0.38	$25.03	$7624.97	$7675.03	0.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.01% of stock, avg 0.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$7695.00	$7650.00	Oct 26	$0.32	$0.38	$0.70	$7649.30	$7695.70
$7695.00	$7655.00	Oct 26	$0.32	$0.53	$0.85	$7654.15	$7695.85
$7690.00	$7655.00	Oct 26	$0.48	$0.53	$1.01	$7653.99	$7691.01
$7690.00	$7650.00	Oct 26	$0.48	$0.38	$0.86	$7649.14	$7690.86
$7695.00	$7660.00	Oct 26	$0.32	$0.83	$1.15	$7658.85	$7696.15
$7690.00	$7660.00	Oct 26	$0.48	$0.83	$1.31	$7658.69	$7691.31
$7685.00	$7660.00	Oct 26	$0.93	$0.83	$1.76	$7658.24	$7686.76
$7690.00	$7665.00	Oct 26	$0.48	$1.42	$1.90	$7663.10	$7691.90
$7685.00	$7655.00	Oct 26	$0.93	$0.53	$1.46	$7653.54	$7686.46
$7685.00	$7650.00	Oct 26	$0.93	$0.38	$1.31	$7648.69	$7686.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 0.72, avg credit $1.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
7365/7370	7720/7725	Oct 29	$2.10	$2.90	63%	0.72	$7367.90	$7722.10
7400/7405	7720/7725	Oct 29	$2.13	$2.87	62%	0.74	$7402.87	$7722.13
7395/7400	7720/7725	Oct 29	$2.10	$2.90	62%	0.72	$7397.90	$7722.10
7405/7410	7720/7725	Oct 29	$2.12	$2.88	61%	0.74	$7407.88	$7722.12
7410/7415	7720/7725	Oct 29	$2.13	$2.87	61%	0.74	$7412.87	$7722.13
7420/7425	7720/7725	Oct 29	$2.15	$2.85	61%	0.75	$7422.85	$7722.15
7425/7430	7720/7725	Oct 29	$2.15	$2.85	61%	0.75	$7427.85	$7722.15
7415/7420	7720/7725	Oct 29	$2.12	$2.88	61%	0.74	$7417.88	$7722.12
7430/7435	7720/7725	Oct 29	$2.15	$2.85	60%	0.75	$7432.85	$7722.15
7435/7440	7720/7725	Oct 29	$2.15	$2.85	60%	0.75	$7437.85	$7722.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 543 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7690.00	$7695.00	$7700.00	Oct 27	$0.10	$4.90	8%	49.00
$7665.00	$7670.00	$7675.00	Oct 26	$0.80	$4.20	30%	5.25
$7690.00	$7695.00	$7700.00	Oct 26	$0.07	$4.93	6%	70.43
$7360.00	$7390.00	$7420.00	Oct 29	$0.20	$29.80	2%	149.00
$7655.00	$7660.00	$7665.00	Oct 26	$0.25	$4.75	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7680.00	$7685.00	$7690.00	Oct 26	$0.45	$4.55	21%	10.11
$7650.00	$7655.00	$7660.00	Oct 27	$0.10	$4.90	7%	49.00
$7625.00	$7630.00	$7635.00	Oct 27	$0.05	$4.95	5%	99.00
$7670.00	$7675.00	$7680.00	Oct 28	$0.05	$4.95	5%	99.00
$7730.00	$7735.00	$7740.00	Oct 27	$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. 1,187 found (best net $-136.15, 1,180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7000.00	$7270.00	1:2	Oct 26	-$136.15	$133.85
$7250.00	$7400.00	1:2	Oct 28	-$126.65	$23.35
$7670.00	$7675.00	1:2	Oct 26	-$0.85	$4.15
$7665.00	$7670.00	1:2	Oct 26	-$3.05	$1.95
$7685.00	$7690.00	1:2	Oct 26	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8800.00	$8400.00	1:2	Oct 26	-$326.45	$73.55
$7680.00	$7675.00	1:2	Oct 26	-$1.45	$3.55
$7675.00	$7670.00	1:2	Oct 26	-$0.51	$4.49
$7670.00	$7665.00	1:2	Oct 26	-$0.31	$4.69
$7665.00	$7660.00	1:2	Oct 26	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 0.80%, avg 0.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7675.00	Nov 2	$61.40	0.50	0.0%	0.80%	0.80%	167	121
$7680.00	Nov 2	$58.50	0.49	0.1%	0.76%	0.83%	109	136
$7685.00	Nov 2	$55.70	0.48	0.1%	0.73%	0.86%	147	27
$7690.00	Nov 2	$53.00	0.46	0.2%	0.69%	0.89%	61	161
$7695.00	Nov 2	$50.30	0.45	0.3%	0.66%	0.92%	132	84
$7700.00	Nov 2	$47.70	0.44	0.3%	0.62%	0.95%	138	311
$7705.00	Nov 2	$45.20	0.42	0.4%	0.59%	0.98%	17	34
$7710.00	Nov 2	$42.70	0.41	0.5%	0.56%	1.01%	102	170
$7715.00	Nov 2	$40.30	0.40	0.5%	0.53%	1.05%	46	95
$7675.00	Oct 30	$55.10	0.51	0.0%	0.72%	0.72%	581	1.4K

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 1,744,076

Total Puts 1,851,734

Put/Call Ratio 1.06

Net Difference -107,658

Prior's Put/Call Breakdown

Total Calls 1,596,623

Total Puts 1,929,884

Put/Call Ratio 1.21

Net Difference -333,261

Prior 7-Day Put/Call Summary

Total Calls 11,531,846

Total Puts 12,530,266

Average Put/Call Ratio 1.09

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