SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$769.64 +0.74%

$769.00 (-0.08%)🌙

as of 10/02 06:03 PM

(10/2 16:20) ◀

Friday, October 2, 2026 (6:03pm)

▶ (10/5 09:35)

◀ 10/2 18:03 ▶

Option Volume

Detail

ℹ

Current (10/02) 13,794,992

Calls: 6,261,326 (45%)

Puts: 7,533,666 (55%)

Prior (10/01) 14,602,694

Calls: 6,842,633 (47%)

Puts: 7,760,061 (53%)

Current vs Prior -5.53%

Calls: -8.50% (Calls)

Puts: -2.92% (Puts)

Prior 7-Day Total 66,338,079

Calls: 32,387,282 (49%)

Puts: 33,950,797 (51%)

Prior 7-Day Average 11,056,346

Calls: 4,626,754 (49%)

Puts: 4,850,113 (51%)

Current vs Prior 7-Day Avg +24.77%

Calls: +35.33%

Puts: +55.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/02) $1.18B

Calls: $697.86M (59%)

Puts: $486.78M (41%)

Prior (10/01) $2.09B

Calls: $1.62B (77%)

Puts: $474.31M (23%)

Current vs Prior -43.41%

Calls: -56.90%

Puts: +2.63%

Prior 7-Day Total $9.51B

Calls: $5.31B (56%)

Puts: $4.20B (44%)

Prior 7-Day Average $1.58B

Calls: $759.01M (56%)

Puts: $599.35M (44%)

Current vs Prior 7-Day Avg -25.25%

Calls: -8.06%

Puts: -18.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 1.20

Prior (10/01) 1.13

Current vs Prior +6.10%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg +13.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/02) 6,895,934

Calls: 2,214,405 (32%)

Puts: 4,681,529 (68%)

Prior (10/01) 6,686,013

Calls: 2,092,322 (31%)

Puts: 4,593,691 (69%)

Current vs Prior +3.14%

Prior 7-Day Total 42,373,262

Calls: 12,890,198 (30%)

Puts: 29,483,064 (70%)

Prior 7-Day Average 7,062,210

Calls: 2,148,366 (30%)

Puts: 4,913,844 (70%)

Current vs Prior 7-Day Avg -2.35%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/15) | Next (11/20)

Current 0.16% | 0.59%0.16% | 0.59%0.16% | 1.23%1.75% | 4.10%

Prior 0.76% | 1.01%0.76% | 1.01%0.76% | 1.60%2.37% | 4.40%

Current vs Prior -23.21% | -22.89%-79.23% | -42.23%-79.23% | -23.30%-26.21% | -6.73%

Prior 7-Day Avg 0.66% | 0.91%0.53% | 0.99%0.85% | 1.65%2.34% | 4.39%

Current vs 7-Day Avg -11.21% | -14.01%-69.96% | -40.95%-81.31% | -25.44%-25.17% | -6.57%

Prior 7-Day Eod 0.19% | 0.62%0.76% | 1.01%0.76% | 1.60%2.37% | 4.40%

Current vs 7-Day Eod +210.95% | +25.91%-79.23% | -42.23%-79.23% | -23.30%-26.21% | -6.73%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.63% | 0.87%

Calls: 0.76% | 0.77%

Puts: 0.50% | 0.97%

Prior 0.64% | 0.54%

Calls: 0.82% | 0.44%

Puts: 0.46% | 0.63%

Current vs Prior -1.56% | +61.11%

Prior 7-Day Avg 1.16% | 0.78%

Calls: 1.29% | 0.97%

Puts: 0.93% | 0.73%

Current vs 7-Day Avg -45.61% | +12.02%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.20 indicates protective positioning. Put-heavy open interest (4,681,529 puts vs 2,214,405 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 2,356 of results (avg 2.9%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$765.00	Oct 2	5.07	5.08	$5.08	0.2%	30.5K	0.99	11.0K
$766.00	Oct 2	4.07	4.08	$4.08	0.2%	29.0K	0.99	8.9K
$772.00	Oct 9	3.67	3.68	$3.68	0.3%	12.3K	0.44	2.4K
$770.00	Oct 15	6.90	6.92	$6.91	0.3%	694	0.50	364
$773.00	Oct 9	3.19	3.20	$3.20	0.3%	4.1K	0.40	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 15	5.95	5.96	$5.96	0.2%	1.9K	0.50	24
$770.00	Oct 9	4.08	4.09	$4.09	0.2%	25.9K	0.50	4.6K
$774.00	Oct 2	3.93	3.94	$3.94	0.3%	23.2K	1.00	500
$778.00	Nov 13	15.80	15.86	$15.83	0.4%	10	0.57	--
$775.00	Oct 2	4.92	4.94	$4.93	0.4%	17.3K	1.00	100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 686 found (avg $0.37, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 2	0.20	0.21	$0.21	4.8%	854.8K	1.00	18.7K
$778.00	Oct 5	0.07	0.08	$0.08	12.5%	19.0K	0.04	1.2K
$777.00	Oct 5	0.12	0.13	$0.13	7.7%	22.9K	0.06	2.8K
$776.00	Oct 5	0.19	0.20	$0.20	5.0%	22.1K	0.09	2.5K
$775.00	Oct 5	0.31	0.32	$0.32	3.1%	50.5K	0.14	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 2	0.13	0.14	$0.14	7.1%	627.8K	1.00	4.2K
$771.00	Oct 2	0.94	0.95	$0.95	1.1%	325.6K	1.00	1.6K
$759.00	Oct 5	0.10	0.11	$0.11	9.1%	15.1K	0.04	1.5K
$761.00	Oct 5	0.17	0.18	$0.18	5.6%	19.4K	0.07	1.5K
$757.00	Oct 5	0.06	0.07	$0.07	14.3%	6.6K	0.03	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,217 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 2	149.58	150.34	$149.96	0.5%	39	1.00	34
$625.00	Oct 2	144.62	145.38	$145.00	0.5%	469	1.00	42
$630.00	Oct 2	139.70	140.33	$140.01	0.4%	17	1.00	26
$635.00	Oct 2	134.66	135.32	$134.99	0.5%	27	1.00	29
$640.00	Oct 2	129.68	130.36	$130.02	0.5%	29	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 2	0.13	0.14	$0.14	7.1%	627.8K	1.00	4.2K
$771.00	Oct 2	0.94	0.95	$0.95	1.1%	325.6K	1.00	1.6K
$772.00	Oct 2	1.93	1.94	$1.94	0.5%	170.4K	1.00	3.1K
$773.00	Oct 2	2.92	2.94	$2.93	0.7%	58.0K	1.00	825
$774.00	Oct 2	3.93	3.94	$3.94	0.3%	23.2K	1.00	500

Most actively traded options today. High liquidity = easy entry/exit. 2,780 active (total vol 13.7M, top 977.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 2	0.20	0.21	$0.21	4.8%	854.8K	1.00	18.7K
$771.00	Oct 2	0.01	0.02	$0.02	50.0%	682.8K	0.06	8.8K
$772.00	Oct 2	0.00	0.01	$0.01	100.0%	650.8K	0.02	18.8K
$773.00	Oct 2	0.00	0.01	$0.01	100.0%	561.0K	0.01	10.3K
$769.00	Oct 2	1.07	1.08	$1.08	0.9%	541.9K	0.95	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 2	0.01	0.02	$0.02	50.0%	977.8K	0.06	3.0K
$768.00	Oct 2	0.01	0.02	$0.02	50.0%	773.7K	0.03	3.9K
$770.00	Oct 2	0.13	0.14	$0.14	7.1%	627.8K	1.00	4.2K
$767.00	Oct 2	0.00	0.01	$0.01	100.0%	505.9K	0.01	5.0K
$765.00	Oct 2	0.00	0.01	$0.01	100.0%	444.8K	0.01	11.8K

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. 734 found (best R:R 2.12, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$750.00	$751.00	Oct 23	$0.32	$0.68	$0.32	80%	2.12	$750.32
$641.00	$642.00	Oct 30	$0.58	$0.42	$0.58	99%	0.72	$641.58
$715.00	$716.00	Oct 16	$0.58	$0.42	$0.58	97%	0.72	$715.58
$756.00	$757.00	Oct 5	$0.59	$0.41	$0.59	98%	0.69	$756.59
$701.00	$702.00	Oct 16	$0.60	$0.40	$0.60	98%	0.67	$701.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$779.00	Oct 6	$0.58	$0.42	$0.58	97%	0.72	$779.42
$790.00	$789.00	Oct 30	$0.41	$0.59	$0.41	78%	1.44	$789.59
$781.00	$780.00	Oct 7	$0.58	$0.42	$0.58	94%	0.72	$780.42
$779.00	$778.00	Oct 30	$0.35	$0.65	$0.35	62%	1.86	$778.65
$796.00	$795.00	Nov 6	$0.55	$0.45	$0.55	80%	0.82	$795.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 566 found (best R:R 2.45, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$771.00	Nov 13	$0.71	$0.71	$0.29	49%	2.45	$770.71
$772.00	$773.00	Nov 13	$0.60	$0.60	$0.40	52%	1.50	$772.60
$770.00	$771.00	Nov 6	$0.62	$0.62	$0.38	49%	1.63	$770.62
$772.00	$773.00	Nov 6	$0.59	$0.59	$0.41	52%	1.44	$772.59
$771.00	$772.00	Nov 6	$0.60	$0.60	$0.40	51%	1.50	$771.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$764.00	$763.00	Oct 5	$0.10	$0.10	$0.90	86%	0.11	$763.90
$762.00	$761.00	Oct 6	$0.11	$0.11	$0.89	85%	0.12	$761.89
$759.00	$758.00	Oct 8	$0.12	$0.12	$0.88	84%	0.14	$758.88
$765.00	$764.00	Oct 5	$0.12	$0.12	$0.88	82%	0.14	$764.88
$766.00	$765.00	Oct 5	$0.16	$0.16	$0.84	78%	0.19	$765.84

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. 1,052 found (cheapest 0.05% of stock, avg 3.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$770.00	Oct 2	$0.21	$0.14	$0.35	$769.65	$770.35	0.05%
$771.00	Oct 2	$0.02	$0.95	$0.97	$770.03	$771.97	0.13%
$769.00	Oct 2	$1.08	$0.02	$1.10	$767.90	$770.10	0.14%
$772.00	Oct 2	$0.01	$1.94	$1.95	$770.05	$773.95	0.25%
$768.00	Oct 2	$2.08	$0.02	$2.10	$765.90	$770.10	0.27%
$773.00	Oct 2	$0.01	$2.93	$2.94	$770.06	$775.94	0.38%
$767.00	Oct 2	$3.08	$0.01	$3.09	$763.91	$770.09	0.40%
$774.00	Oct 2	$0.01	$3.94	$3.95	$770.05	$777.95	0.51%
$770.00	Oct 5	$2.03	$1.88	$3.91	$766.09	$773.91	0.51%
$771.00	Oct 5	$1.52	$2.37	$3.89	$767.11	$774.89	0.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.01% of stock, avg 1.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$771.00	$769.00	Oct 2	$0.02	$0.02	$0.04	$768.96	$771.04
$774.00	$765.00	Oct 5	$0.50	$0.52	$1.02	$763.98	$775.02
$774.00	$766.00	Oct 5	$0.50	$0.68	$1.18	$764.82	$775.18
$773.00	$765.00	Oct 5	$0.75	$0.52	$1.27	$763.73	$774.27
$773.00	$766.00	Oct 5	$0.75	$0.68	$1.43	$764.57	$774.43
$774.00	$767.00	Oct 5	$0.50	$0.89	$1.39	$765.61	$775.39
$773.00	$767.00	Oct 5	$0.75	$0.89	$1.64	$765.36	$774.64
$774.00	$768.00	Oct 5	$0.50	$1.15	$1.65	$766.35	$775.65
$772.00	$765.00	Oct 5	$1.09	$0.52	$1.61	$763.39	$773.61
$772.00	$766.00	Oct 5	$1.09	$0.68	$1.77	$764.23	$773.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 0.96, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
750/751	776/777	Oct 14	$0.49	$0.51	51%	0.96	$750.51	$776.49
743/744	779/780	Oct 23	$0.50	$0.50	50%	1.00	$743.50	$779.50
754/755	776/777	Oct 13	$0.49	$0.51	51%	0.96	$754.51	$776.49
750/751	777/778	Oct 14	$0.46	$0.54	54%	0.85	$750.54	$777.46
745/746	779/780	Oct 23	$0.51	$0.49	49%	1.04	$745.49	$779.51
750/751	778/779	Oct 14	$0.43	$0.57	56%	0.75	$750.57	$778.43
748/749	779/780	Oct 23	$0.53	$0.47	46%	1.13	$748.47	$779.53
753/754	776/777	Oct 13	$0.47	$0.53	52%	0.89	$753.53	$776.47
747/748	779/780	Oct 23	$0.52	$0.48	47%	1.08	$747.48	$779.52
754/755	775/776	Oct 12	$0.48	$0.52	51%	0.92	$754.52	$775.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 331 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$770.00	$771.00	$772.00	Oct 2	$0.18	$0.82	98%	4.56
$720.00	$730.00	$740.00	Nov 13	$0.11	$9.89	9%	89.91
$769.00	$770.00	$771.00	Oct 2	$0.68	$0.32	89%	0.47
$700.00	$710.00	$720.00	Nov 13	$0.19	$9.81	5%	51.63
$767.00	$768.00	$769.00	Oct 5	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$768.00	$769.00	$770.00	Oct 2	$0.12	$0.88	97%	7.33
$769.00	$770.00	$771.00	Oct 2	$0.69	$0.31	94%	0.45
$768.00	$769.00	$770.00	Oct 5	$0.07	$0.93	16%	13.29
$766.00	$767.00	$768.00	Oct 5	$0.05	$0.95	12%	19.00
$780.00	$782.00	$784.00	Oct 14	$0.08	$1.92	9%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,026 found (best net $-4.01, 1,019 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$728.00	$750.00	1:2	Oct 15	-$1.47	$20.53
$690.00	$724.00	1:2	Nov 6	-$19.08	$14.92
$768.00	$769.00	1:2	Oct 2	-$0.08	$0.92
$865.00	$885.00	1:2	Nov 13	$0.00	$20.00
$800.00	$805.00	1:2	Oct 15	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$840.00	$807.00	1:2	Oct 6	-$4.01	$28.99
$840.00	$810.00	1:2	Oct 7	-$10.11	$19.89
$815.00	$795.00	1:2	Oct 23	-$5.23	$14.77
$840.00	$813.00	1:2	Oct 30	-$15.93	$11.07
$802.00	$789.00	1:2	Oct 12	-$5.97	$7.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 348 found (best yield 2.05%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$770.00	Nov 13	$15.77	0.51	0.1%	2.05%	2.10%	138	74
$771.00	Nov 13	$15.20	0.50	0.2%	1.97%	2.15%	49	78
$772.00	Nov 13	$14.59	0.48	0.3%	1.90%	2.20%	29	23
$773.00	Nov 13	$14.00	0.47	0.4%	1.82%	2.26%	10	11
$774.00	Nov 13	$13.43	0.47	0.6%	1.74%	2.31%	7	2
$775.00	Nov 13	$12.86	0.46	0.7%	1.67%	2.37%	85	58
$776.00	Nov 13	$12.30	0.45	0.8%	1.60%	2.42%	11	2
$777.00	Nov 13	$11.77	0.44	1.0%	1.53%	2.49%	4	6
$778.00	Nov 13	$11.24	0.43	1.1%	1.46%	2.55%	15	3
$779.00	Nov 13	$10.74	0.41	1.2%	1.40%	2.61%	77	20

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 6,261,326

Total Puts 7,533,666

Put/Call Ratio 1.20

Net Difference -1,272,340

Prior's Put/Call Breakdown

Total Calls 6,842,633

Total Puts 7,760,061

Put/Call Ratio 1.13

Net Difference -917,428

Prior 7-Day Put/Call Summary

Total Calls 32,387,282

Total Puts 33,950,797

Average Put/Call Ratio 1.06

Ratio Trend Rising

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