SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$775.85 +0.81%

(10/5 15:10) ◀

Monday, October 5, 2026 (3:12pm)

▶ (10/5 15:15)

◀ 10/5 15:12 ▶

Option Volume

Detail

ℹ

Current (10/05) 10,360,565

Calls: 5,326,019 (51%)

Puts: 5,034,546 (49%)

Prior (10/02) 13,794,992

Calls: 6,261,326 (45%)

Puts: 7,533,666 (55%)

Current vs Prior -24.90%

Calls: -14.94% (Calls)

Puts: -33.17% (Puts)

Prior 7-Day Total 67,722,230

Calls: 33,024,072 (49%)

Puts: 34,698,158 (51%)

Prior 7-Day Average 11,287,038

Calls: 4,717,724 (49%)

Puts: 4,956,879 (51%)

Current vs Prior 7-Day Avg -8.21%

Calls: +12.89%

Puts: +1.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $1.44B

Calls: $1.24B (86%)

Puts: $199.62M (14%)

Prior (10/02) $1.18B

Calls: $697.86M (59%)

Puts: $486.78M (41%)

Current vs Prior +21.76%

Calls: +78.09%

Puts: -58.99%

Prior 7-Day Total $9.55B

Calls: $5.45B (57%)

Puts: $4.10B (43%)

Prior 7-Day Average $1.59B

Calls: $778.93M (57%)

Puts: $585.64M (43%)

Current vs Prior 7-Day Avg -9.39%

Calls: +59.56%

Puts: -65.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.95

Prior (10/02) 1.20

Current vs Prior -21.44%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -10.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05) 6,738,894

Calls: 2,258,337 (34%)

Puts: 4,480,557 (66%)

Prior (10/02) 6,895,934

Calls: 2,214,405 (32%)

Puts: 4,681,529 (68%)

Current vs Prior -2.28%

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 -4.58%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/05) | Next (10/06)Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)

Current 0.20% | 0.53%0.20% | 0.72%1.02% | 1.67%1.55% | 3.98%

Prior 0.59% | 0.78%0.16% | 0.59%0.16% | 1.23%1.75% | 4.10%

Current vs Prior -65.25% | -32.27%+28.45% | +22.06%+541.58% | +35.84%-11.48% | -3.06%

Prior 7-Day Avg 0.65% | 0.89%0.47% | 0.92%0.73% | 1.58%2.24% | 4.34%

Current vs 7-Day Avg -68.56% | -40.37%-56.32% | -22.63%+38.73% | +5.76%-30.86% | -8.43%

Prior 7-Day Eod 0.59% | 0.78%0.16% | 0.59%0.16% | 1.23%1.75% | 4.10%

Current vs 7-Day Eod -65.25% | -32.27%+28.45% | +22.06%+541.58% | +35.84%-11.48% | -3.06%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.39% | 0.72%

Calls: 0.98% | 0.88%

Puts: 1.79% | 0.55%

Prior 0.63% | 0.87%

Calls: 0.76% | 0.77%

Puts: 0.50% | 0.97%

Current vs Prior +120.63% | -17.24%

Prior 7-Day Avg 1.03% | 0.85%

Calls: 1.20% | 0.93%

Puts: 0.86% | 0.77%

Current vs 7-Day Avg +34.95% | -15.46%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($1.24B) vs puts ($199.62M). P/C ratio dropping 21% - sentiment shifting bullish. Put-heavy open interest (4,480,557 puts vs 2,258,337 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

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 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 2,349 of results (avg 2.5%, best 0.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$710.00	Oct 5	65.83	65.84	$65.84	0.0%	1.0K	1.00	38
$768.00	Oct 5	7.84	7.85	$7.85	0.1%	16.5K	1.00	2.8K
$769.00	Oct 5	6.84	6.85	$6.85	0.1%	29.9K	1.00	5.4K
$625.00	Oct 5	150.69	150.93	$150.81	0.2%	--	1.00	15
$630.00	Oct 5	145.69	145.93	$145.81	0.2%	--	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$796.00	Oct 5	20.17	20.18	$20.18	0.0%	1.5K	1.00	--
$780.00	Oct 5	4.18	4.19	$4.19	0.2%	3.7K	0.98	22
$865.00	Oct 5	89.07	89.30	$89.19	0.3%	16	1.00	--
$779.00	Oct 6	3.68	3.69	$3.69	0.3%	518	0.77	8
$770.00	Oct 16	3.65	3.66	$3.66	0.3%	12.8K	0.35	13.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 715 found (avg $0.34, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 5	0.12	0.13	$0.13	7.7%	308.1K	0.18	5.7K
$778.00	Oct 5	0.05	0.06	$0.06	16.7%	61.4K	0.08	4.1K
$776.00	Oct 5	0.39	0.40	$0.40	2.5%	643.9K	0.44	5.0K
$783.00	Oct 6	0.07	0.08	$0.08	12.5%	3.6K	0.04	1.1K
$782.00	Oct 6	0.12	0.13	$0.13	7.7%	5.6K	0.07	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$774.00	Oct 5	0.06	0.07	$0.07	14.3%	462.3K	0.10	633
$775.00	Oct 5	0.18	0.19	$0.19	5.3%	395.2K	0.25	837
$776.00	Oct 5	0.56	0.57	$0.56	1.8%	126.0K	0.56	481
$768.00	Oct 6	0.20	0.21	$0.21	4.8%	28.6K	0.08	2.3K
$766.00	Oct 6	0.12	0.13	$0.13	7.7%	13.8K	0.05	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,238 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 5	150.69	150.93	$150.81	0.2%	--	1.00	15
$630.00	Oct 5	145.69	145.93	$145.81	0.2%	--	1.00	13
$635.00	Oct 5	140.69	140.93	$140.81	0.2%	--	1.00	11
$640.00	Oct 5	135.70	135.93	$135.82	0.2%	--	1.00	25
$645.00	Oct 5	130.66	130.93	$130.80	0.2%	10	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 9	16.34	17.99	$17.17	9.6%	28	1.00	--
$794.00	Oct 9	17.33	18.99	$18.16	9.1%	36	1.00	--
$795.00	Oct 9	18.72	19.72	$19.22	5.2%	10	1.00	7
$796.00	Oct 9	19.72	20.72	$20.22	4.9%	8	1.00	--
$797.00	Oct 9	20.72	21.72	$21.22	4.7%	24	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,670 active (total vol 10.3M, top 757.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 5	1.01	1.02	$1.02	1.0%	757.9K	0.75	11.2K
$776.00	Oct 5	0.39	0.40	$0.40	2.5%	643.9K	0.44	5.0K
$774.00	Oct 5	1.88	1.89	$1.88	0.5%	635.4K	0.92	7.8K
$773.00	Oct 5	2.86	2.87	$2.87	0.3%	520.9K	0.96	8.0K
$772.00	Oct 5	3.85	3.86	$3.86	0.3%	352.3K	0.97	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$772.00	Oct 5	0.02	0.03	$0.03	33.3%	583.0K	0.03	3.0K
$773.00	Oct 5	0.03	0.04	$0.04	25.0%	500.9K	0.05	1.4K
$774.00	Oct 5	0.06	0.07	$0.07	14.3%	462.3K	0.10	633
$775.00	Oct 5	0.18	0.19	$0.19	5.3%	395.2K	0.25	837
$770.00	Oct 5	0.02	0.03	$0.03	33.3%	354.7K	0.02	7.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 23.8%, max 31.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$777.00	Oct 5	Nov 13	15.4%	11.7%	31.0%	308.2K	5.7K
$775.00	Oct 5	Nov 13	14.5%	12.0%	20.9%	758.0K	11.2K
$776.00	Oct 5	Nov 13	14.1%	11.8%	19.4%	643.9K	5.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$777.00	Oct 5	Nov 13	15.4%	11.7%	31.0%	30.4K	435
$775.00	Oct 5	Nov 13	14.5%	12.0%	20.9%	395.3K	849
$776.00	Oct 5	Nov 13	14.1%	11.8%	19.4%	126.0K	482

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 689 found (best R:R 4.56, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$733.00	$734.00	Oct 30	$0.18	$0.82	$0.18	90%	4.56	$733.18
$743.00	$744.00	Nov 6	$0.31	$0.69	$0.31	83%	2.23	$743.31
$728.00	$729.00	Oct 9	$0.54	$0.46	$0.54	99%	0.85	$728.54
$749.00	$750.00	Oct 16	$0.49	$0.51	$0.49	91%	1.04	$749.49
$753.00	$754.00	Oct 16	$0.47	$0.53	$0.47	89%	1.13	$753.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$775.00	Oct 19	$2.36	$2.64	$2.36	59%	1.12	$777.64
$775.00	$770.00	Oct 19	$1.70	$3.30	$1.70	48%	1.94	$773.30
$786.00	$785.00	Oct 8	$0.64	$0.36	$0.64	92%	0.56	$785.36
$785.00	$780.00	Oct 19	$3.07	$1.93	$3.07	71%	0.63	$781.93
$770.00	$765.00	Oct 19	$1.20	$3.80	$1.20	36%	3.17	$768.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 511 found (best R:R 0.66, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 19	$1.99	$1.99	$3.01	59%	0.66	$781.99
$785.00	$790.00	Oct 19	$1.34	$1.34	$3.66	71%	0.37	$786.34
$790.00	$795.00	Oct 19	$0.79	$0.79	$4.21	81%	0.19	$790.79
$776.00	$777.00	Nov 13	$0.61	$0.61	$0.39	49%	1.56	$776.61
$778.00	$779.00	Nov 13	$0.58	$0.58	$0.42	52%	1.38	$778.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$775.00	$774.00	Oct 5	$0.12	$0.12	$0.88	75%	0.14	$774.88
$771.00	$770.00	Oct 6	$0.11	$0.11	$0.89	83%	0.12	$770.89
$772.00	$771.00	Oct 6	$0.15	$0.15	$0.85	78%	0.18	$771.85
$773.00	$772.00	Oct 6	$0.20	$0.20	$0.80	72%	0.25	$772.80
$756.00	$755.00	Oct 16	$0.10	$0.10	$0.90	86%	0.11	$755.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.29, cheapest $1.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$776.00	Oct 5	Oct 6	$1.31	14.1%	10.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$776.00	Oct 5	Oct 6	$1.27	14.1%	10.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,034 found (cheapest 0.12% of stock, avg 3.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$776.00	Oct 5	$0.40	$0.56	$0.96	$775.04	$776.96	0.12%
$775.00	Oct 5	$1.02	$0.19	$1.21	$773.79	$776.21	0.16%
$777.00	Oct 5	$0.13	$1.30	$1.43	$775.57	$778.43	0.18%
$774.00	Oct 5	$1.88	$0.07	$1.95	$772.05	$775.95	0.25%
$778.00	Oct 5	$0.06	$2.23	$2.29	$775.71	$780.29	0.30%
$773.00	Oct 5	$2.87	$0.04	$2.91	$770.09	$775.91	0.38%
$779.00	Oct 5	$0.03	$3.20	$3.23	$775.77	$782.23	0.42%
$776.00	Oct 6	$1.71	$1.83	$3.54	$772.46	$779.54	0.46%
$777.00	Oct 6	$1.23	$2.36	$3.59	$773.41	$780.59	0.46%
$775.00	Oct 6	$2.28	$1.40	$3.68	$771.32	$778.68	0.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 1.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$778.00	$774.00	Oct 5	$0.06	$0.07	$0.13	$773.87	$778.13
$777.00	$774.00	Oct 5	$0.13	$0.07	$0.20	$773.80	$777.20
$778.00	$775.00	Oct 5	$0.06	$0.19	$0.25	$774.75	$778.25
$777.00	$775.00	Oct 5	$0.13	$0.19	$0.32	$774.68	$777.32
$776.00	$774.00	Oct 5	$0.40	$0.07	$0.47	$773.53	$776.47
$776.00	$775.00	Oct 5	$0.40	$0.19	$0.59	$774.41	$776.59
$780.00	$771.00	Oct 6	$0.36	$0.46	$0.82	$770.18	$780.82
$780.00	$772.00	Oct 6	$0.36	$0.61	$0.97	$771.03	$780.97
$779.00	$771.00	Oct 6	$0.56	$0.46	$1.02	$769.98	$780.02
$779.00	$772.00	Oct 6	$0.56	$0.61	$1.17	$770.83	$780.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 367 found (best R:R 0.75, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
755/756	784/785	Oct 16	$0.43	$0.57	56%	0.75	$755.57	$784.43
752/753	784/785	Oct 23	$0.50	$0.50	49%	1.00	$752.50	$784.50
752/753	785/786	Oct 23	$0.48	$0.52	51%	0.92	$752.52	$785.48
755/756	783/784	Oct 16	$0.45	$0.55	54%	0.82	$755.55	$783.45
755/756	785/786	Oct 16	$0.40	$0.60	58%	0.67	$755.60	$785.40
757/758	782/783	Oct 15	$0.46	$0.54	52%	0.85	$757.54	$782.46
753/754	784/785	Oct 23	$0.50	$0.50	48%	1.00	$753.50	$784.50
758/759	784/785	Oct 16	$0.45	$0.55	53%	0.82	$758.55	$784.45
753/754	785/786	Oct 23	$0.48	$0.52	50%	0.92	$753.52	$785.48
757/758	785/786	Oct 15	$0.38	$0.62	60%	0.61	$757.62	$785.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 296 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 19	$0.50	$4.50	21%	9.00
$760.00	$765.00	$770.00	Oct 19	$0.36	$4.64	16%	12.89
$774.00	$775.00	$776.00	Oct 5	$0.24	$0.76	48%	3.17
$770.00	$775.00	$780.00	Oct 19	$0.62	$4.38	24%	7.06
$775.00	$776.00	$777.00	Oct 5	$0.35	$0.65	58%	1.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 19	$0.50	$4.50	21%	9.00
$760.00	$765.00	$770.00	Oct 19	$0.38	$4.62	16%	12.16
$750.00	$755.00	$760.00	Oct 19	$0.17	$4.83	9%	28.41
$755.00	$760.00	$765.00	Oct 19	$0.27	$4.73	12%	17.52
$745.00	$750.00	$755.00	Oct 19	$0.11	$4.89	6%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,054 found (best net $-1.69, 1,044 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$665.00	$720.00	1:2	Oct 14	-$1.69	$53.31
$700.00	$740.00	1:2	Nov 13	-$5.92	$34.08
$730.00	$750.00	1:2	Oct 15	-$7.70	$12.30
$725.00	$744.00	1:2	Oct 14	-$14.03	$4.97
$785.00	$790.00	1:2	Oct 19	-$0.30	$4.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$880.00	$830.00	1:2	Oct 16	-$3.70	$46.30
$875.00	$828.00	1:2	Oct 7	-$5.00	$42.00
$830.00	$810.00	1:2	Oct 16	-$14.26	$5.74
$800.00	$790.00	1:2	Oct 13	-$4.51	$5.49
$800.00	$790.00	1:2	Oct 14	-$5.57	$4.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 310 found (best yield 1.96%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$776.00	Nov 13	$15.18	0.51	0.0%	1.96%	1.98%	22	11
$777.00	Nov 13	$14.61	0.49	0.1%	1.88%	2.03%	156	10
$778.00	Nov 13	$14.01	0.48	0.3%	1.81%	2.08%	127	18
$779.00	Nov 13	$13.44	0.47	0.4%	1.73%	2.14%	213	64
$780.00	Nov 13	$12.87	0.47	0.5%	1.66%	2.19%	217	113
$781.00	Nov 13	$12.32	0.46	0.7%	1.59%	2.25%	17	30
$782.00	Nov 13	$11.79	0.44	0.8%	1.52%	2.31%	58	44
$783.00	Nov 13	$11.26	0.43	0.9%	1.45%	2.37%	87	10
$784.00	Nov 13	$10.76	0.42	1.1%	1.39%	2.44%	47	7
$785.00	Nov 13	$10.26	0.41	1.2%	1.32%	2.50%	138	211

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 5,326,019

Total Puts 5,034,546

Put/Call Ratio 0.95

Net Difference 291,473

Prior's Put/Call Breakdown

Total Calls 6,261,326

Total Puts 7,533,666

Put/Call Ratio 1.20

Net Difference -1,272,340

Prior 7-Day Put/Call Summary

Total Calls 33,024,072

Total Puts 34,698,158

Average Put/Call Ratio 1.06

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