SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$776.08 +0.84%

(10/5 15:15) ◀

Monday, October 5, 2026 (3:15pm)

▶ (10/5 15:20)

◀ 10/5 15:15 ▶

Option Volume

Detail

ℹ

Current (10/05) 10,495,738

Calls: 5,386,976 (51%)

Puts: 5,108,762 (49%)

Prior (10/02) 13,794,992

Calls: 6,261,326 (45%)

Puts: 7,533,666 (55%)

Current vs Prior -23.92%

Calls: -13.96% (Calls)

Puts: -32.19% (Puts)

Prior 7-Day Total 78,082,795

Calls: 38,350,091 (49%)

Puts: 39,732,704 (51%)

Prior 7-Day Average 11,154,685

Calls: 5,478,584 (49%)

Puts: 5,676,100 (51%)

Current vs Prior 7-Day Avg -5.91%

Calls: -1.67%

Puts: -10.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $1.53B

Calls: $1.33B (87%)

Puts: $195.24M (13%)

Prior (10/02) $1.18B

Calls: $697.86M (59%)

Puts: $486.78M (41%)

Current vs Prior +29.17%

Calls: +91.29%

Puts: -59.89%

Prior 7-Day Total $10.99B

Calls: $6.70B (61%)

Puts: $4.30B (39%)

Prior 7-Day Average $1.57B

Calls: $956.48M (61%)

Puts: $614.15M (39%)

Current vs Prior 7-Day Avg -2.58%

Calls: +39.56%

Puts: -68.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.95

Prior (10/02) 1.20

Current vs Prior -21.18%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg -9.02%

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 49,112,156

Calls: 15,148,535 (31%)

Puts: 33,963,621 (69%)

Prior 7-Day Average 7,016,022

Calls: 2,164,076 (31%)

Puts: 4,851,945 (69%)

Current vs Prior 7-Day Avg -3.95%

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 0.21% | 0.52%0.21% | 0.71%1.01% | 1.66%1.54% | 3.95%

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

Current vs Prior -63.94% | -33.12%+33.31% | +20.72%+535.71% | +34.86%-12.10% | -3.66%

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 -67.37% | -41.11%-54.67% | -23.48%+37.46% | +5.00%-31.34% | -8.99%

Prior 7-Day Eod 0.20% | 0.53%0.16% | 0.59%0.16% | 1.23%1.75% | 4.10%

Current vs 7-Day Eod +3.77% | -1.25%+33.31% | +20.72%+535.71% | +34.86%-12.10% | -3.66%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.41% | 0.50%

Calls: 1.92% | 0.55%

Puts: 0.89% | 0.45%

Prior 0.63% | 0.87%

Calls: 0.76% | 0.77%

Puts: 0.50% | 0.97%

Current vs Prior +123.81% | -42.53%

Prior 7-Day Avg 1.08% | 0.83%

Calls: 1.20% | 0.93%

Puts: 0.86% | 0.77%

Current vs 7-Day Avg +30.38% | -39.97%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.33B) vs puts ($195.24M). 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 2,351 of results (avg 2.5%, best 0.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$710.00	Oct 5	66.05	66.06	$66.06	0.0%	1.0K	1.00	38
$768.00	Oct 5	8.06	8.07	$8.07	0.1%	16.5K	1.00	2.8K
$640.00	Oct 5	136.03	136.21	$136.12	0.1%	--	1.00	25
$645.00	Oct 5	131.03	131.21	$131.12	0.1%	10	1.00	13
$625.00	Oct 5	151.03	151.24	$151.14	0.1%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$796.00	Oct 5	19.94	19.95	$19.95	0.1%	1.5K	1.00	--
$775.00	Oct 16	5.26	5.27	$5.27	0.2%	4.2K	0.47	7.6K
$763.00	Oct 30	5.22	5.23	$5.23	0.2%	345	0.30	1.9K
$783.00	Nov 13	15.05	15.08	$15.07	0.2%	119	0.56	1
$760.00	Oct 30	4.60	4.61	$4.61	0.2%	4.0K	0.27	17.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 721 found (avg $0.34, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 5	0.06	0.07	$0.07	14.3%	65.6K	0.10	4.1K
$777.00	Oct 5	0.17	0.18	$0.18	5.6%	321.0K	0.24	5.7K
$776.00	Oct 5	0.51	0.52	$0.52	1.9%	662.0K	0.53	5.0K
$784.00	Oct 6	0.05	0.06	$0.06	16.7%	1.9K	0.03	633
$783.00	Oct 6	0.09	0.10	$0.10	10.0%	3.7K	0.05	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$774.00	Oct 5	0.05	0.06	$0.06	16.7%	467.2K	0.08	633
$775.00	Oct 5	0.14	0.15	$0.15	6.7%	411.2K	0.20	837
$776.00	Oct 5	0.46	0.47	$0.47	2.1%	143.0K	0.47	481
$769.00	Oct 6	0.24	0.25	$0.25	4.0%	25.8K	0.10	2.8K
$767.00	Oct 6	0.15	0.16	$0.16	6.3%	13.6K	0.06	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,239 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 5	151.03	151.24	$151.14	0.1%	--	1.00	15
$630.00	Oct 5	145.92	146.21	$146.07	0.2%	--	1.00	13
$635.00	Oct 5	140.96	141.21	$141.09	0.2%	--	1.00	11
$640.00	Oct 5	136.03	136.21	$136.12	0.1%	--	1.00	25
$645.00	Oct 5	131.03	131.21	$131.12	0.1%	10	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 9	15.98	17.77	$16.88	10.6%	28	1.00	--
$794.00	Oct 9	17.01	18.77	$17.89	9.8%	36	1.00	--
$795.00	Oct 9	18.46	19.46	$18.96	5.3%	10	1.00	7
$796.00	Oct 9	19.46	20.46	$19.96	5.0%	8	1.00	--
$797.00	Oct 9	20.46	21.46	$20.96	4.8%	24	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,673 active (total vol 10.5M, top 763.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 5	1.20	1.21	$1.21	0.8%	763.0K	0.80	11.2K
$776.00	Oct 5	0.51	0.52	$0.52	1.9%	662.0K	0.53	5.0K
$774.00	Oct 5	2.10	2.11	$2.11	0.5%	636.5K	0.92	7.8K
$773.00	Oct 5	3.07	3.09	$3.08	0.6%	521.3K	0.95	8.0K
$772.00	Oct 5	4.07	4.08	$4.08	0.2%	352.5K	0.96	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%	584.8K	0.03	3.0K
$773.00	Oct 5	0.03	0.04	$0.04	25.0%	505.2K	0.05	1.4K
$774.00	Oct 5	0.05	0.06	$0.06	16.7%	467.2K	0.08	633
$775.00	Oct 5	0.14	0.15	$0.15	6.7%	411.2K	0.20	837
$770.00	Oct 5	0.02	0.03	$0.03	33.3%	356.0K	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 30.7%, max 35.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$777.00	Oct 5	Nov 13	15.9%	11.8%	35.0%	321.1K	5.7K
$775.00	Oct 5	Nov 13	15.7%	12.0%	30.6%	763.1K	11.2K
$776.00	Oct 5	Nov 13	15.0%	11.9%	26.4%	662.0K	5.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$777.00	Oct 5	Nov 13	15.9%	11.8%	35.0%	32.3K	435
$775.00	Oct 5	Nov 13	15.7%	12.0%	30.6%	411.3K	849
$776.00	Oct 5	Nov 13	15.0%	11.9%	26.4%	143.0K	482

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 692 found (best R:R 2.57, avg 4.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$749.00	$750.00	Oct 23	$0.28	$0.72	$0.28	86%	2.57	$749.28
$743.00	$744.00	Nov 6	$0.30	$0.70	$0.30	83%	2.33	$743.30
$753.00	$754.00	Oct 16	$0.40	$0.60	$0.40	89%	1.50	$753.40
$726.00	$727.00	Oct 30	$0.44	$0.56	$0.44	92%	1.27	$726.44
$715.00	$716.00	Oct 16	$0.52	$0.48	$0.52	98%	0.92	$715.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$775.00	Oct 19	$2.32	$2.68	$2.32	59%	1.16	$777.68
$775.00	$770.00	Oct 19	$1.68	$3.32	$1.68	47%	1.98	$773.32
$785.00	$780.00	Oct 19	$3.04	$1.96	$3.04	70%	0.64	$781.96
$770.00	$765.00	Oct 19	$1.18	$3.82	$1.18	35%	3.24	$768.82
$765.00	$760.00	Oct 19	$0.80	$4.20	$0.80	26%	5.25	$764.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 513 found (best R:R 0.68, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 19	$2.02	$2.02	$2.98	59%	0.68	$782.02
$785.00	$790.00	Oct 19	$1.37	$1.37	$3.63	70%	0.38	$786.37
$790.00	$795.00	Oct 19	$0.82	$0.82	$4.18	80%	0.20	$790.82
$778.00	$779.00	Nov 6	$0.58	$0.58	$0.42	52%	1.38	$778.58
$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
$776.00	$775.00	Oct 5	$0.32	$0.32	$0.68	52%	0.47	$775.68
$773.00	$772.00	Oct 6	$0.20	$0.20	$0.80	74%	0.25	$772.80
$763.00	$762.00	Oct 14	$0.15	$0.15	$0.85	81%	0.18	$762.85
$768.00	$767.00	Oct 8	$0.13	$0.13	$0.87	82%	0.15	$767.87
$759.00	$758.00	Oct 14	$0.10	$0.10	$0.90	86%	0.11	$758.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.29, cheapest $1.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$776.00	Oct 5	Oct 6	$1.31	15.0%	10.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$776.00	Oct 5	Oct 6	$1.26	15.0%	10.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,033 found (cheapest 0.13% of stock, avg 3.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$776.00	Oct 5	$0.52	$0.47	$0.99	$775.01	$776.99	0.13%
$777.00	Oct 5	$0.18	$1.12	$1.30	$775.70	$778.30	0.17%
$775.00	Oct 5	$1.21	$0.15	$1.36	$773.64	$776.36	0.18%
$778.00	Oct 5	$0.07	$2.01	$2.08	$775.92	$780.08	0.27%
$774.00	Oct 5	$2.11	$0.06	$2.17	$771.83	$776.17	0.28%
$779.00	Oct 5	$0.04	$2.98	$3.02	$775.98	$782.02	0.39%
$773.00	Oct 5	$3.08	$0.04	$3.12	$769.88	$776.12	0.40%
$776.00	Oct 6	$1.83	$1.73	$3.56	$772.44	$779.56	0.46%
$777.00	Oct 6	$1.33	$2.23	$3.56	$773.44	$780.56	0.46%
$775.00	Oct 6	$2.42	$1.32	$3.74	$771.26	$778.74	0.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.02% of stock, avg 1.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$778.00	$774.00	Oct 5	$0.07	$0.06	$0.13	$773.87	$778.13
$778.00	$775.00	Oct 5	$0.07	$0.15	$0.22	$774.78	$778.22
$777.00	$774.00	Oct 5	$0.18	$0.06	$0.24	$773.76	$777.24
$777.00	$775.00	Oct 5	$0.18	$0.15	$0.33	$774.67	$777.33
$777.00	$776.00	Oct 5	$0.18	$0.47	$0.65	$775.35	$777.65
$778.00	$776.00	Oct 5	$0.07	$0.47	$0.54	$775.46	$778.54
$781.00	$772.00	Oct 6	$0.26	$0.56	$0.82	$771.18	$781.82
$780.00	$772.00	Oct 6	$0.41	$0.56	$0.97	$771.03	$780.97
$781.00	$773.00	Oct 6	$0.26	$0.76	$1.02	$771.98	$782.02
$779.00	$772.00	Oct 6	$0.63	$0.56	$1.19	$770.81	$780.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 0.92, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
758/759	782/783	Oct 15	$0.48	$0.52	50%	0.92	$758.52	$782.48
758/759	782/783	Oct 14	$0.45	$0.55	53%	0.82	$758.55	$782.45
758/759	783/784	Oct 14	$0.42	$0.58	56%	0.72	$758.58	$783.42
757/758	783/784	Oct 16	$0.47	$0.53	51%	0.89	$757.53	$783.47
762/763	782/783	Oct 14	$0.50	$0.50	48%	1.00	$762.50	$782.50
758/759	783/784	Oct 15	$0.45	$0.55	53%	0.82	$758.55	$783.45
758/759	783/784	Oct 16	$0.48	$0.52	50%	0.92	$758.52	$783.48
762/763	783/784	Oct 14	$0.47	$0.53	51%	0.89	$762.53	$783.47
759/760	783/784	Oct 16	$0.49	$0.51	49%	0.96	$759.51	$783.49
758/759	784/785	Oct 14	$0.39	$0.61	59%	0.64	$758.61	$784.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Oct 19	$0.30	$4.70	16%	15.67
$765.00	$770.00	$775.00	Oct 19	$0.53	$4.47	21%	8.43
$770.00	$775.00	$780.00	Oct 19	$0.61	$4.39	23%	7.20
$776.00	$777.00	$778.00	Oct 5	$0.23	$0.77	43%	3.35
$774.00	$775.00	$776.00	Oct 5	$0.21	$0.79	40%	3.76

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
$755.00	$760.00	$765.00	Oct 19	$0.25	$4.75	12%	19.00
$760.00	$765.00	$770.00	Oct 19	$0.38	$4.62	16%	12.16
$745.00	$750.00	$755.00	Oct 19	$0.11	$4.89	6%	44.45
$750.00	$755.00	$760.00	Oct 19	$0.18	$4.82	9%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,060 found (best net $-2.03, 1,050 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$665.00	$720.00	1:2	Oct 14	-$2.03	$52.97
$700.00	$740.00	1:2	Nov 13	-$6.22	$33.78
$730.00	$750.00	1:2	Oct 15	-$8.03	$11.97
$725.00	$744.00	1:2	Oct 14	-$14.35	$4.65
$785.00	$790.00	1:2	Oct 19	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$880.00	$830.00	1:2	Oct 16	-$3.95	$46.05
$875.00	$828.00	1:2	Oct 7	-$4.97	$42.03
$830.00	$810.00	1:2	Oct 16	-$13.94	$6.06
$800.00	$790.00	1:2	Oct 13	-$4.32	$5.68
$800.00	$790.00	1:2	Oct 14	-$4.58	$5.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 302 found (best yield 1.90%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$777.00	Nov 13	$14.76	0.50	0.1%	1.90%	2.02%	156	10
$778.00	Nov 13	$14.16	0.48	0.2%	1.82%	2.07%	127	18
$779.00	Nov 13	$13.58	0.47	0.4%	1.75%	2.13%	213	64
$780.00	Nov 13	$13.01	0.47	0.5%	1.68%	2.18%	217	113
$781.00	Nov 13	$12.46	0.46	0.6%	1.61%	2.24%	19	30
$782.00	Nov 13	$11.92	0.45	0.8%	1.54%	2.30%	59	44
$783.00	Nov 13	$11.40	0.43	0.9%	1.47%	2.36%	87	10
$784.00	Nov 13	$10.88	0.42	1.0%	1.40%	2.42%	47	7
$785.00	Nov 13	$10.39	0.41	1.1%	1.34%	2.49%	138	211
$786.00	Nov 13	$9.91	0.40	1.3%	1.28%	2.56%	55	13

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 5,386,976

Total Puts 5,108,762

Put/Call Ratio 0.95

Net Difference 278,214

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 38,350,091

Total Puts 39,732,704

Average Put/Call Ratio 1.04

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