SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$779.86 +0.65%

(10/6 15:10) ◀

Tuesday, October 6, 2026 (3:11pm)

▶ (10/6 15:13)

◀ 10/6 15:11 ▶

Option Volume

Detail

ℹ

Current (10/06) 11,236,303

Calls: 6,050,318 (54%)

Puts: 5,185,985 (46%)

Prior (10/05) 12,373,381

Calls: 6,097,689 (49%)

Puts: 6,275,692 (51%)

Current vs Prior -9.19%

Calls: -0.78% (Calls)

Puts: -17.36% (Puts)

Prior 7-Day Total 66,619,079

Calls: 32,247,075 (48%)

Puts: 34,372,004 (52%)

Prior 7-Day Average 11,103,179

Calls: 4,606,725 (48%)

Puts: 4,910,286 (52%)

Current vs Prior 7-Day Avg +1.20%

Calls: +31.34%

Puts: +5.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $1.05B

Calls: $604.98M (57%)

Puts: $449.74M (43%)

Prior (10/05) $1.29B

Calls: $954.12M (74%)

Puts: $336.37M (26%)

Current vs Prior -18.27%

Calls: -36.59%

Puts: +33.71%

Prior 7-Day Total $9.11B

Calls: $5.18B (57%)

Puts: $3.93B (43%)

Prior 7-Day Average $1.52B

Calls: $740.71M (57%)

Puts: $560.84M (43%)

Current vs Prior 7-Day Avg -30.54%

Calls: -18.32%

Puts: -19.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.86

Prior (10/05) 1.03

Current vs Prior -16.72%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -19.90%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06) 9,344,064

Calls: 2,437,081 (26%)

Puts: 6,906,983 (74%)

Prior (10/05) 6,738,894

Calls: 2,258,337 (34%)

Puts: 4,480,557 (66%)

Current vs Prior +38.66%

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 +37.82%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.19% | 0.49%0.49% | 0.83%0.83% | 1.51%1.39% | 3.83%

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

Current vs Prior -59.40% | -27.71%+238.96% | +22.06%-16.00% | -8.04%-8.56% | -2.99%

Prior 7-Day Avg 0.62% | 0.86%0.46% | 0.93%0.87% | 1.63%2.11% | 4.27%

Current vs 7-Day Avg -68.67% | -43.21%+5.79% | -11.24%-4.92% | -7.15%-33.83% | -10.45%

Prior 7-Day Eod 0.48% | 0.68%0.14% | 0.68%0.98% | 1.65%1.52% | 3.95%

Current vs 7-Day Eod -59.40% | -27.71%+238.96% | +22.06%-16.00% | -8.04%-8.56% | -2.99%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.49% | 0.53%

Calls: 0.98% | 0.47%

Puts: 2.00% | 0.60%

Prior 0.53% | 0.72%

Calls: 0.48% | 1.02%

Puts: 0.58% | 0.43%

Current vs Prior +181.13% | -26.39%

Prior 7-Day Avg 1.05% | 0.87%

Calls: 1.21% | 1.00%

Puts: 0.89% | 0.74%

Current vs 7-Day Avg +41.90% | -38.96%

Liquidity Excellent

Add Card

🤖 AI Insights

Put-heavy open interest (6,906,983 puts vs 2,437,081 calls) suggests hedging or bearish positioning. Rising open interest (up 39%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

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 NEUTRAL

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 2,560 of results (avg 2.5%, best 0.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$755.00	Oct 12	25.43	25.46	$25.45	0.1%	49	0.96	85
$700.00	Nov 20	85.24	85.36	$85.30	0.1%	30	0.93	5.6K
$774.00	Oct 6	5.87	5.88	$5.88	0.2%	12.1K	1.00	12.9K
$625.00	Oct 6	154.73	155.00	$154.87	0.2%	6	1.00	8
$630.00	Oct 6	149.72	149.99	$149.86	0.2%	4	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$803.00	Oct 6	23.14	23.15	$23.15	0.0%	797	1.00	--
$790.00	Oct 6	10.15	10.16	$10.16	0.1%	1.9K	1.00	1
$935.00	Oct 6	155.01	155.26	$155.14	0.2%	8	1.00	--
$786.00	Oct 6	6.15	6.16	$6.16	0.2%	3.3K	0.99	--
$930.00	Oct 6	150.01	150.26	$150.14	0.2%	11	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 773 found (avg $0.33, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 6	0.07	0.08	$0.08	12.5%	1.1M	0.14	6.4K
$780.00	Oct 6	0.34	0.35	$0.35	2.9%	1.1M	0.45	11.9K
$787.00	Oct 7	0.05	0.06	$0.06	16.7%	26.7K	0.04	1.8K
$786.00	Oct 7	0.09	0.10	$0.10	10.0%	23.6K	0.06	2.5K
$785.00	Oct 7	0.15	0.16	$0.16	6.3%	30.6K	0.09	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 6	0.15	0.16	$0.16	6.3%	798.2K	0.23	288
$778.00	Oct 6	0.06	0.07	$0.07	14.3%	524.0K	0.10	875
$780.00	Oct 6	0.49	0.50	$0.50	2.0%	781.0K	0.56	346
$772.00	Oct 7	0.12	0.13	$0.13	7.7%	8.5K	0.06	4.9K
$771.00	Oct 7	0.09	0.10	$0.10	10.0%	6.7K	0.04	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,372 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 6	154.73	155.00	$154.87	0.2%	6	1.00	8
$630.00	Oct 6	149.72	149.99	$149.86	0.2%	4	1.00	11
$635.00	Oct 6	144.72	145.00	$144.86	0.2%	115	1.00	14
$640.00	Oct 6	139.72	139.99	$139.86	0.2%	--	1.00	15
$645.00	Oct 6	134.71	135.00	$134.86	0.2%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$925.00	Oct 6	145.02	145.28	$145.15	0.2%	1	1.00	--
$930.00	Oct 6	150.01	150.26	$150.14	0.2%	11	1.00	--
$935.00	Oct 6	155.01	155.26	$155.14	0.2%	8	1.00	--
$794.00	Oct 9	13.10	14.98	$14.04	13.4%	5	1.00	--
$795.00	Oct 9	14.15	15.76	$14.96	10.8%	52	1.00	7

Most actively traded options today. High liquidity = easy entry/exit. 2,923 active (total vol 11.2M, top 1.1M)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 6	0.07	0.08	$0.08	12.5%	1.1M	0.14	6.4K
$780.00	Oct 6	0.34	0.35	$0.35	2.9%	1.1M	0.45	11.9K
$782.00	Oct 6	0.02	0.03	$0.03	33.3%	697.9K	0.05	5.1K
$779.00	Oct 6	1.01	1.02	$1.02	1.0%	455.1K	0.77	5.0K
$783.00	Oct 6	0.01	0.02	$0.02	50.0%	451.9K	0.03	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 6	0.15	0.16	$0.16	6.3%	798.2K	0.23	288
$780.00	Oct 6	0.49	0.50	$0.50	2.0%	781.0K	0.56	346
$778.00	Oct 6	0.06	0.07	$0.07	14.3%	524.0K	0.10	875
$781.00	Oct 6	1.22	1.23	$1.23	0.8%	433.9K	0.86	316
$777.00	Oct 6	0.04	0.05	$0.05	20.0%	351.8K	0.06	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.2%, max 16.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$779.00	Oct 6	Nov 20	13.6%	11.7%	16.0%	455.5K	5.6K
$780.00	Oct 6	Nov 20	12.1%	11.6%	4.4%	1.1M	24.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$779.00	Oct 6	Nov 20	13.6%	11.7%	16.0%	798.6K	702
$780.00	Oct 6	Nov 20	12.1%	11.6%	4.4%	785.1K	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 738 found (best R:R 0.79, avg 3.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$741.00	$743.00	Nov 6	$1.12	$0.88	$1.12	87%	0.79	$742.12
$743.00	$744.00	Oct 12	$0.42	$0.58	$0.42	100%	1.38	$743.42
$748.00	$749.00	Oct 12	$0.43	$0.57	$0.43	100%	1.33	$748.43
$747.00	$748.00	Oct 30	$0.37	$0.63	$0.37	87%	1.70	$747.37
$747.00	$749.00	Nov 20	$1.15	$0.85	$1.15	80%	0.74	$748.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$785.00	$780.00	Oct 20	$2.42	$2.58	$2.42	62%	1.07	$782.58
$780.00	$775.00	Oct 20	$1.85	$3.15	$1.85	50%	1.70	$778.15
$775.00	$770.00	Oct 20	$1.28	$3.72	$1.28	38%	2.91	$773.72
$795.00	$790.00	Nov 13	$3.00	$2.00	$3.00	66%	0.67	$792.00
$788.00	$785.00	Nov 6	$1.54	$1.46	$1.54	60%	0.95	$786.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 555 found (best R:R 1.01, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 20	$2.51	$2.51	$2.49	50%	1.01	$782.51
$785.00	$790.00	Oct 20	$1.83	$1.83	$3.17	62%	0.58	$786.83
$800.00	$805.00	Nov 20	$1.58	$1.58	$3.42	70%	0.46	$801.58
$790.00	$795.00	Oct 20	$1.17	$1.17	$3.83	74%	0.31	$791.17
$805.00	$810.00	Nov 20	$1.29	$1.29	$3.71	75%	0.35	$806.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$776.00	$775.00	Oct 7	$0.13	$0.13	$0.87	81%	0.15	$775.87
$778.00	$777.00	Oct 7	$0.25	$0.25	$0.75	67%	0.33	$777.75
$777.00	$776.00	Oct 7	$0.18	$0.18	$0.82	75%	0.22	$776.82
$778.00	$777.00	Oct 8	$0.31	$0.31	$0.69	62%	0.45	$777.69
$779.00	$778.00	Oct 7	$0.33	$0.33	$0.67	58%	0.49	$778.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.20, cheapest $1.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$780.00	Oct 6	Oct 7	$1.23	12.1%	9.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$780.00	Oct 6	Oct 7	$1.17	12.1%	9.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,134 found (cheapest 0.11% of stock, avg 3.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$780.00	Oct 6	$0.35	$0.50	$0.85	$779.15	$780.85	0.11%
$779.00	Oct 6	$1.02	$0.16	$1.18	$777.82	$780.18	0.15%
$781.00	Oct 6	$0.08	$1.23	$1.31	$779.69	$782.31	0.17%
$778.00	Oct 6	$1.92	$0.07	$1.99	$776.01	$779.99	0.26%
$782.00	Oct 6	$0.03	$2.17	$2.20	$779.80	$784.20	0.28%
$777.00	Oct 6	$2.90	$0.05	$2.95	$774.05	$779.95	0.38%
$783.00	Oct 6	$0.02	$3.16	$3.18	$779.82	$786.18	0.41%
$780.00	Oct 7	$1.58	$1.67	$3.25	$776.75	$783.25	0.42%
$781.00	Oct 7	$1.11	$2.20	$3.31	$777.69	$784.31	0.42%
$779.00	Oct 7	$2.15	$1.23	$3.38	$775.62	$782.38	0.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.02% of stock, avg 1.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$781.00	$778.00	Oct 6	$0.08	$0.07	$0.15	$777.85	$781.15
$781.00	$777.00	Oct 6	$0.08	$0.05	$0.13	$776.87	$781.13
$781.00	$779.00	Oct 6	$0.08	$0.16	$0.24	$778.76	$781.24
$780.00	$778.00	Oct 6	$0.35	$0.07	$0.42	$777.58	$780.42
$784.00	$775.00	Oct 7	$0.28	$0.34	$0.62	$774.38	$784.62
$780.00	$777.00	Oct 6	$0.35	$0.05	$0.40	$776.60	$780.40
$780.00	$779.00	Oct 6	$0.35	$0.16	$0.51	$778.49	$780.51
$784.00	$776.00	Oct 7	$0.28	$0.47	$0.75	$775.25	$784.75
$783.00	$775.00	Oct 7	$0.47	$0.34	$0.81	$774.19	$783.81
$783.00	$776.00	Oct 7	$0.47	$0.47	$0.94	$775.06	$783.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 0.92, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
757/758	788/789	Oct 23	$0.48	$0.52	51%	0.92	$757.52	$788.48
764/765	785/786	Oct 15	$0.49	$0.51	50%	0.96	$764.51	$785.49
759/760	788/789	Oct 23	$0.49	$0.51	49%	0.96	$759.51	$788.49
761/762	788/789	Oct 23	$0.51	$0.49	47%	1.04	$761.49	$788.51
763/764	786/787	Oct 19	$0.50	$0.50	48%	1.00	$763.50	$786.50
762/763	788/789	Oct 23	$0.52	$0.48	46%	1.08	$762.48	$788.52
768/769	785/786	Oct 14	$0.51	$0.49	47%	1.04	$768.49	$785.51
757/758	789/790	Oct 23	$0.45	$0.55	53%	0.82	$757.55	$789.45
765/766	785/786	Oct 14	$0.46	$0.54	52%	0.85	$765.54	$785.46
764/765	788/789	Oct 23	$0.54	$0.46	44%	1.17	$764.46	$788.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 318 found (best R:R 7.77, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$775.00	$780.00	$785.00	Oct 20	$0.57	$4.43	24%	7.77
$778.00	$779.00	$780.00	Oct 6	$0.23	$0.77	46%	3.35
$779.00	$780.00	$781.00	Oct 6	$0.40	$0.60	63%	1.50
$780.00	$781.00	$782.00	Oct 6	$0.22	$0.78	40%	3.55
$776.00	$777.00	$778.00	Oct 7	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$775.00	$780.00	$785.00	Oct 20	$0.57	$4.43	24%	7.77
$770.00	$775.00	$780.00	Oct 20	$0.57	$4.43	23%	7.77
$765.00	$770.00	$775.00	Oct 20	$0.42	$4.58	18%	10.90
$760.00	$765.00	$770.00	Oct 20	$0.29	$4.71	13%	16.24
$779.00	$780.00	$781.00	Oct 6	$0.39	$0.61	63%	1.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,127 found (best net $-25.03, 1,120 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$755.00	$770.00	1:2	Oct 20	-$1.93	$13.07
$785.00	$790.00	1:2	Oct 20	-$0.68	$4.32
$790.00	$795.00	1:2	Oct 20	-$0.17	$4.83
$778.00	$779.00	1:2	Oct 6	-$0.12	$0.88
$795.00	$800.00	1:2	Oct 20	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$895.00	$850.00	1:2	Oct 9	-$25.03	$19.97
$930.00	$875.00	1:2	Oct 8	-$40.07	$14.93
$935.00	$880.00	1:2	Oct 12	-$45.12	$9.88
$830.00	$810.00	1:2	Oct 12	-$10.13	$9.87
$825.00	$806.00	1:2	Oct 30	-$7.77	$11.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 327 found (best yield 2.11%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$780.00	Nov 20	$16.44	0.51	0.0%	2.11%	2.13%	1.5K	13.0K
$781.00	Nov 20	$15.85	0.49	0.1%	2.03%	2.18%	180	453
$782.00	Nov 20	$15.26	0.48	0.3%	1.96%	2.23%	227	527
$783.00	Nov 20	$14.68	0.47	0.4%	1.88%	2.29%	124	345
$784.00	Nov 20	$14.11	0.47	0.5%	1.81%	2.34%	65	855
$785.00	Nov 20	$13.55	0.46	0.7%	1.74%	2.40%	1.2K	10.7K
$786.00	Nov 20	$13.01	0.45	0.8%	1.67%	2.46%	65	955
$787.00	Nov 20	$12.48	0.44	0.9%	1.60%	2.52%	45	333
$788.00	Nov 20	$11.96	0.43	1.0%	1.53%	2.58%	121	463
$789.00	Nov 20	$11.46	0.42	1.2%	1.47%	2.64%	145	428

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 6,050,318

Total Puts 5,185,985

Put/Call Ratio 0.86

Net Difference 864,333

Prior's Put/Call Breakdown

Total Calls 6,097,689

Total Puts 6,275,692

Put/Call Ratio 1.03

Net Difference -178,003

Prior 7-Day Put/Call Summary

Total Calls 32,247,075

Total Puts 34,372,004

Average Put/Call Ratio 1.07

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