SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$774.83 +0.67%

$775.19 (+0.05%)🌙

as of 10/05 06:04 PM

(10/5 16:20) ◀

Monday, October 5, 2026 (6:04pm)

▶ (10/6 09:35)

◀ 10/5 18:04 ▶

Option Volume

Detail

ℹ

Current (10/05) 12,373,381

Calls: 6,097,689 (49%)

Puts: 6,275,692 (51%)

Prior (10/02) 13,794,992

Calls: 6,261,326 (45%)

Puts: 7,533,666 (55%)

Current vs Prior -10.31%

Calls: -2.61% (Calls)

Puts: -16.70% (Puts)

Prior 7-Day Total 64,741,436

Calls: 31,536,362 (49%)

Puts: 33,205,074 (51%)

Prior 7-Day Average 10,790,239

Calls: 4,505,194 (49%)

Puts: 4,743,582 (51%)

Current vs Prior 7-Day Avg +14.67%

Calls: +35.35%

Puts: +32.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05) $1.29B

Calls: $954.12M (74%)

Puts: $336.37M (26%)

Prior (10/02) $1.18B

Calls: $697.86M (59%)

Puts: $486.78M (41%)

Current vs Prior +8.93%

Calls: +36.72%

Puts: -30.90%

Prior 7-Day Total $9.35B

Calls: $5.57B (60%)

Puts: $3.78B (40%)

Prior 7-Day Average $1.56B

Calls: $795.11M (60%)

Puts: $540.68M (40%)

Current vs Prior 7-Day Avg -17.19%

Calls: +20.00%

Puts: -37.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 1.03

Prior (10/02) 1.20

Current vs Prior -14.46%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -2.60%

Sentiment BEARISH

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 40,678,091

Calls: 12,708,229 (31%)

Puts: 27,969,862 (69%)

Prior 7-Day Average 6,779,681

Calls: 2,118,038 (31%)

Puts: 4,661,643 (69%)

Current vs Prior 7-Day Avg -0.60%

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 0.14% | 0.48%0.14% | 0.68%0.98% | 1.65%1.52% | 3.95%

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

Current vs Prior -18.07% | -13.37%-8.83% | +15.63%+521.26% | +34.13%-12.91% | -3.85%

Prior 7-Day Avg 0.65% | 0.90%0.53% | 0.98%0.85% | 1.63%2.22% | 4.34%

Current vs 7-Day Avg -26.18% | -24.68%-72.57% | -31.05%+16.27% | +1.17%-31.43% | -9.09%

Prior 7-Day Eod 0.21% | 0.52%0.16% | 0.59%0.16% | 1.23%1.75% | 4.10%

Current vs 7-Day Eod +127.20% | +29.52%-8.83% | +15.63%+521.26% | +34.13%-12.91% | -3.85%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.53% | 0.72%

Calls: 0.48% | 1.02%

Puts: 0.58% | 0.43%

Prior 0.63% | 0.87%

Calls: 0.76% | 0.77%

Puts: 0.50% | 0.97%

Current vs Prior -15.87% | -17.24%

Prior 7-Day Avg 1.20% | 0.83%

Calls: 1.36% | 0.99%

Puts: 0.95% | 0.80%

Current vs 7-Day Avg -55.71% | -13.43%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($954.12M). Slightly bearish P/C ratio of 1.03. 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 MIXED

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 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 2,308 of results (avg 3.0%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 14	4.37	4.38	$4.38	0.2%	110	0.44	141
$780.00	Oct 16	3.95	3.96	$3.96	0.3%	11.0K	0.37	17.9K
$778.00	Oct 14	3.89	3.90	$3.90	0.3%	114	0.41	471
$775.00	Oct 9	3.67	3.68	$3.68	0.3%	13.6K	0.50	11.1K
$776.00	Oct 9	3.13	3.14	$3.14	0.3%	5.6K	0.46	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$782.00	Nov 13	15.04	15.07	$15.06	0.2%	41	0.57	49
$775.00	Oct 30	9.14	9.16	$9.15	0.2%	720	0.50	1.4K
$778.00	Nov 13	13.16	13.19	$13.18	0.2%	5	0.54	10
$780.00	Nov 13	14.06	14.10	$14.08	0.3%	35	0.55	2
$779.00	Nov 13	13.60	13.64	$13.62	0.3%	4	0.54	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 698 found (avg $0.35, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 5	0.09	0.10	$0.10	10.0%	819.0K	0.32	11.2K
$774.00	Oct 5	0.79	0.80	$0.80	1.3%	669.0K	1.00	7.8K
$782.00	Oct 6	0.06	0.07	$0.07	14.3%	15.0K	0.04	1.9K
$781.00	Oct 6	0.10	0.11	$0.11	9.1%	17.5K	0.06	2.2K
$780.00	Oct 6	0.18	0.19	$0.19	5.3%	36.2K	0.10	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 5	0.31	0.33	$0.32	6.3%	551.1K	0.69	837
$767.00	Oct 6	0.14	0.15	$0.15	6.7%	23.5K	0.06	2.0K
$766.00	Oct 6	0.11	0.12	$0.12	8.3%	20.1K	0.05	1.4K
$768.00	Oct 6	0.19	0.20	$0.20	5.0%	43.3K	0.09	2.3K
$769.00	Oct 6	0.25	0.26	$0.26	3.8%	35.5K	0.11	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,261 found (avg delta 0.89, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 5	154.44	155.09	$154.76	0.4%	101	1.00	4
$625.00	Oct 5	149.40	150.06	$149.73	0.4%	--	1.00	15
$630.00	Oct 5	144.40	145.07	$144.74	0.5%	--	1.00	13
$635.00	Oct 5	139.40	140.06	$139.73	0.5%	--	1.00	11
$640.00	Oct 5	134.40	135.06	$134.73	0.5%	--	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$792.00	Oct 9	16.36	18.14	$17.25	10.3%	19	1.00	--
$793.00	Oct 9	17.25	19.14	$18.20	10.4%	28	1.00	--
$794.00	Oct 9	18.28	20.02	$19.15	9.1%	44	1.00	--
$795.00	Oct 9	19.27	21.14	$20.20	9.3%	10	1.00	7
$796.00	Oct 9	20.67	21.67	$21.17	4.7%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,753 active (total vol 12.3M, top 819.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 5	0.09	0.10	$0.10	10.0%	819.0K	0.32	11.2K
$776.00	Oct 5	0.01	0.02	$0.02	50.0%	769.3K	0.05	5.0K
$774.00	Oct 5	0.79	0.80	$0.80	1.3%	669.0K	1.00	7.8K
$773.00	Oct 5	1.77	1.79	$1.78	1.1%	536.0K	1.00	8.0K
$777.00	Oct 5	0.00	0.01	$0.01	100.0%	428.5K	0.01	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$772.00	Oct 5	0.00	0.01	$0.01	100.0%	615.9K	0.01	3.0K
$773.00	Oct 5	0.01	0.02	$0.02	50.0%	577.3K	0.04	1.4K
$775.00	Oct 5	0.31	0.33	$0.32	6.3%	551.1K	0.69	837
$774.00	Oct 5	0.02	0.03	$0.03	33.3%	550.8K	0.09	633
$770.00	Oct 5	0.01	0.02	$0.02	50.0%	372.4K	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. -- 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. 660 found (best R:R 0.79, avg 3.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$745.00	Nov 13	$2.79	$2.21	$2.79	82%	0.79	$742.79
$734.00	$735.00	Nov 6	$0.11	$0.89	$0.11	87%	8.09	$734.11
$730.00	$732.00	Nov 6	$1.03	$0.97	$1.03	88%	0.94	$731.03
$737.00	$739.00	Nov 6	$1.00	$1.00	$1.00	85%	1.00	$738.00
$745.00	$748.00	Nov 6	$1.73	$1.27	$1.73	81%	0.73	$746.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$797.00	$796.00	Nov 6	$0.22	$0.78	$0.22	77%	3.55	$796.78
$800.00	$799.00	Nov 6	$0.35	$0.65	$0.35	80%	1.86	$799.65
$796.00	$795.00	Oct 30	$0.43	$0.57	$0.43	80%	1.33	$795.57
$775.00	$770.00	Oct 19	$1.81	$3.19	$1.81	50%	1.76	$773.19
$780.00	$775.00	Oct 19	$2.51	$2.49	$2.51	62%	0.99	$777.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 493 found (best R:R 1.04, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$775.00	$780.00	Oct 19	$2.55	$2.55	$2.45	50%	1.04	$777.55
$780.00	$785.00	Oct 19	$1.84	$1.84	$3.16	62%	0.58	$781.84
$785.00	$790.00	Oct 19	$1.19	$1.19	$3.81	74%	0.31	$786.19
$790.00	$795.00	Oct 19	$0.69	$0.69	$4.31	83%	0.16	$790.69
$777.00	$778.00	Nov 6	$0.59	$0.59	$0.41	53%	1.44	$777.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$772.00	$771.00	Oct 6	$0.18	$0.18	$0.82	75%	0.22	$771.82
$773.00	$772.00	Oct 6	$0.24	$0.24	$0.76	67%	0.32	$772.76
$771.00	$770.00	Oct 6	$0.12	$0.12	$0.88	81%	0.14	$770.88
$769.00	$768.00	Oct 7	$0.13	$0.13	$0.87	81%	0.15	$768.87
$767.00	$766.00	Oct 8	$0.12	$0.12	$0.88	82%	0.14	$766.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.36, cheapest $1.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$775.00	Oct 5	Oct 6	$1.42	8.0%	10.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$775.00	Oct 5	Oct 6	$1.31	8.0%	10.4%

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 3.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$775.00	Oct 5	$0.10	$0.32	$0.42	$774.58	$775.42	0.05%
$774.00	Oct 5	$0.80	$0.03	$0.83	$773.17	$774.83	0.11%
$776.00	Oct 5	$0.02	$1.25	$1.27	$774.73	$777.27	0.16%
$773.00	Oct 5	$1.78	$0.02	$1.80	$771.20	$774.80	0.23%
$777.00	Oct 5	$0.01	$2.24	$2.25	$774.75	$779.25	0.29%
$772.00	Oct 5	$2.78	$0.01	$2.79	$769.21	$774.79	0.36%
$775.00	Oct 6	$1.52	$1.63	$3.15	$771.85	$778.15	0.41%
$778.00	Oct 5	$0.01	$3.24	$3.25	$774.75	$781.25	0.42%
$776.00	Oct 6	$1.06	$2.17	$3.23	$772.77	$779.23	0.42%
$774.00	Oct 6	$2.09	$1.21	$3.30	$770.70	$777.30	0.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.02% of stock, avg 1.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$775.00	$774.00	Oct 5	$0.10	$0.03	$0.13	$773.87	$775.13
$779.00	$770.00	Oct 6	$0.30	$0.35	$0.65	$769.35	$779.65
$779.00	$771.00	Oct 6	$0.30	$0.47	$0.77	$770.23	$779.77
$778.00	$770.00	Oct 6	$0.47	$0.35	$0.82	$769.18	$778.82
$778.00	$771.00	Oct 6	$0.47	$0.47	$0.94	$770.06	$778.94
$779.00	$772.00	Oct 6	$0.30	$0.65	$0.95	$771.05	$779.95
$778.00	$772.00	Oct 6	$0.47	$0.65	$1.12	$770.88	$779.12
$777.00	$770.00	Oct 6	$0.71	$0.35	$1.06	$768.94	$778.06
$777.00	$771.00	Oct 6	$0.71	$0.47	$1.18	$769.82	$778.18
$779.00	$773.00	Oct 6	$0.30	$0.89	$1.19	$771.81	$780.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 347 found (best R:R 0.92, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
752/753	784/785	Oct 23	$0.48	$0.52	50%	0.92	$752.52	$784.48
751/752	784/785	Oct 23	$0.47	$0.53	51%	0.89	$751.53	$784.47
759/760	782/783	Oct 14	$0.43	$0.57	55%	0.75	$759.57	$782.43
754/755	784/785	Oct 23	$0.49	$0.51	49%	0.96	$754.51	$784.49
755/756	784/785	Oct 23	$0.50	$0.50	48%	1.00	$755.50	$784.50
756/757	784/785	Oct 23	$0.51	$0.49	47%	1.04	$756.49	$784.51
752/753	783/784	Oct 23	$0.49	$0.51	49%	0.96	$752.51	$783.49
753/754	784/785	Oct 23	$0.48	$0.52	50%	0.92	$753.52	$784.48
758/759	781/782	Oct 16	$0.50	$0.50	48%	1.00	$758.50	$781.50
757/758	781/782	Oct 15	$0.46	$0.54	51%	0.85	$757.54	$781.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 369 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$773.00	$774.00	$775.00	Oct 5	$0.28	$0.72	68%	2.57
$774.00	$775.00	$776.00	Oct 5	$0.62	$0.38	95%	0.61
$775.00	$776.00	$777.00	Oct 5	$0.07	$0.93	30%	13.29
$765.00	$770.00	$775.00	Oct 19	$0.54	$4.46	22%	8.26
$760.00	$765.00	$770.00	Oct 19	$0.40	$4.60	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$773.00	$774.00	$775.00	Oct 5	$0.28	$0.72	65%	2.57
$775.00	$776.00	$777.00	Oct 5	$0.06	$0.94	30%	15.67
$765.00	$770.00	$775.00	Oct 19	$0.54	$4.46	22%	8.26
$755.00	$760.00	$765.00	Oct 19	$0.27	$4.73	13%	17.52
$774.00	$775.00	$776.00	Oct 5	$0.64	$0.36	86%	0.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,052 found (best net $-0.70, 1,040 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$665.00	$720.00	1:2	Oct 14	-$0.70	$54.30
$730.00	$750.00	1:2	Oct 15	-$6.84	$13.16
$725.00	$744.00	1:2	Oct 14	-$13.02	$5.98
$717.00	$740.00	1:2	Nov 13	-$19.56	$3.44
$780.00	$785.00	1:2	Oct 19	-$0.71	$4.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$875.00	$828.00	1:2	Oct 7	-$6.13	$40.87
$915.00	$860.00	1:2	Oct 30	-$30.48	$24.52
$830.00	$810.00	1:2	Oct 16	-$15.34	$4.66
$800.00	$790.00	1:2	Oct 13	-$5.91	$4.09
$800.00	$790.00	1:2	Oct 14	-$6.17	$3.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 307 found (best yield 1.94%, avg 0.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$775.00	Nov 13	$15.03	0.51	0.0%	1.94%	1.96%	146	79
$776.00	Nov 13	$14.46	0.49	0.1%	1.87%	2.02%	29	11
$777.00	Nov 13	$13.87	0.48	0.3%	1.79%	2.07%	162	10
$778.00	Nov 13	$13.29	0.47	0.4%	1.72%	2.12%	127	18
$779.00	Nov 13	$12.72	0.47	0.5%	1.64%	2.18%	214	64
$780.00	Nov 13	$12.17	0.45	0.7%	1.57%	2.24%	299	113
$781.00	Nov 13	$11.64	0.44	0.8%	1.50%	2.30%	20	30
$782.00	Nov 13	$11.11	0.43	0.9%	1.43%	2.36%	59	44
$783.00	Nov 13	$10.60	0.42	1.1%	1.37%	2.42%	89	10
$784.00	Nov 13	$10.12	0.41	1.2%	1.31%	2.49%	51	7

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 6,097,689

Total Puts 6,275,692

Put/Call Ratio 1.03

Net Difference -178,003

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 31,536,362

Total Puts 33,205,074

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