SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$779.09 +0.55%

$779.93 (+0.11%)🌙

as of 10/06 06:03 PM

(10/6 16:20) ◀

Tuesday, October 6, 2026 (6:03pm)

▶ (10/7 09:35)

◀ 10/6 18:03 ▶

Option Volume

Detail

ℹ

Current (10/06) 12,768,287

Calls: 6,611,443 (52%)

Puts: 6,156,844 (48%)

Prior (10/05) 12,373,381

Calls: 6,097,689 (49%)

Puts: 6,275,692 (51%)

Current vs Prior +3.19%

Calls: +8.43% (Calls)

Puts: -1.89% (Puts)

Prior 7-Day Total 74,493,750

Calls: 36,711,137 (49%)

Puts: 37,782,613 (51%)

Prior 7-Day Average 12,415,625

Calls: 5,244,448 (49%)

Puts: 5,397,516 (51%)

Current vs Prior 7-Day Avg +2.84%

Calls: +26.07%

Puts: +14.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $1.14B

Calls: $580.36M (51%)

Puts: $559.25M (49%)

Prior (10/05) $1.29B

Calls: $954.12M (74%)

Puts: $336.37M (26%)

Current vs Prior -11.69%

Calls: -39.17%

Puts: +66.26%

Prior 7-Day Total $9.13B

Calls: $5.27B (58%)

Puts: $3.86B (42%)

Prior 7-Day Average $1.52B

Calls: $752.50M (58%)

Puts: $551.24M (42%)

Current vs Prior 7-Day Avg -25.08%

Calls: -22.88%

Puts: +1.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.93

Prior (10/05) 1.03

Current vs Prior -9.52%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -9.13%

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 44,318,420

Calls: 13,328,340 (30%)

Puts: 30,990,080 (70%)

Prior 7-Day Average 7,386,403

Calls: 2,221,390 (30%)

Puts: 5,165,013 (70%)

Current vs Prior 7-Day Avg +26.50%

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 0.14% | 0.46%0.46% | 0.83%0.83% | 1.50%1.38% | 3.81%

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

Current vs Prior -4.29% | -3.01%+217.99% | +21.99%-16.06% | -9.04%-9.30% | -3.54%

Prior 7-Day Avg 0.63% | 0.86%0.38% | 0.87%0.80% | 1.59%2.06% | 4.25%

Current vs 7-Day Avg -26.75% | -23.87%+19.76% | -5.08%+3.78% | -5.98%-32.80% | -10.44%

Prior 7-Day Eod 0.19% | 0.49%0.14% | 0.68%0.98% | 1.65%1.52% | 3.95%

Current vs 7-Day Eod +142.12% | +34.86%+217.99% | +21.99%-16.06% | -9.04%-9.30% | -3.54%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.12% | 1.17%

Calls: 1.13% | 1.13%

Puts: 1.11% | 1.22%

Prior 0.53% | 0.72%

Calls: 0.48% | 1.02%

Puts: 0.58% | 0.43%

Current vs Prior +111.32% | +62.50%

Prior 7-Day Avg 1.08% | 0.89%

Calls: 1.19% | 1.12%

Puts: 0.79% | 0.80%

Current vs 7-Day Avg +4.02% | +31.95%

Liquidity Good

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 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 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 2,540 of results (avg 3.0%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 12	4.01	4.02	$4.01	0.2%	2.6K	0.52	1.5K
$780.00	Oct 13	3.92	3.93	$3.93	0.3%	5.4K	0.48	582
$700.00	Nov 20	84.74	84.96	$84.85	0.3%	30	0.93	5.6K
$782.00	Nov 20	14.97	15.02	$15.00	0.3%	228	0.48	527
$780.00	Nov 13	14.39	14.44	$14.42	0.3%	413	0.50	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Nov 20	9.43	9.45	$9.44	0.2%	11.8K	0.38	15.6K
$784.00	Nov 13	13.44	13.47	$13.46	0.2%	87	0.54	19
$787.00	Nov 20	16.00	16.04	$16.02	0.2%	148	0.57	263
$786.00	Nov 20	15.51	15.55	$15.53	0.3%	117	0.56	34
$787.00	Nov 13	14.91	14.95	$14.93	0.3%	86	0.58	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 751 found (avg $0.34, cheapest $0.46)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 6	0.45	0.46	$0.46	2.2%	507.0K	0.85	5.0K
$786.00	Oct 7	0.07	0.08	$0.08	12.5%	27.8K	0.05	2.5K
$785.00	Oct 7	0.13	0.14	$0.14	7.1%	39.8K	0.08	3.2K
$784.00	Oct 7	0.22	0.23	$0.23	4.3%	33.7K	0.12	3.3K
$783.00	Oct 7	0.36	0.37	$0.37	2.7%	44.8K	0.18	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 6	0.62	0.63	$0.63	1.6%	881.8K	1.00	346
$772.00	Oct 7	0.12	0.13	$0.13	7.7%	15.0K	0.06	4.9K
$771.00	Oct 7	0.09	0.10	$0.10	10.0%	12.2K	0.05	2.1K
$773.00	Oct 7	0.17	0.18	$0.18	5.6%	20.8K	0.08	3.4K
$770.00	Oct 7	0.07	0.08	$0.08	12.5%	13.9K	0.04	3.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,387 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 6	154.02	154.64	$154.33	0.4%	6	1.00	8
$630.00	Oct 6	148.89	149.67	$149.28	0.5%	4	1.00	11
$635.00	Oct 6	144.02	144.66	$144.34	0.4%	115	1.00	14
$640.00	Oct 6	138.89	139.67	$139.28	0.6%	--	1.00	15
$645.00	Oct 6	133.89	134.67	$134.28	0.6%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 6	0.62	0.63	$0.63	1.6%	881.8K	1.00	346
$781.00	Oct 6	1.56	1.62	$1.59	3.8%	460.3K	1.00	316
$782.00	Oct 6	2.56	2.61	$2.59	1.9%	117.4K	1.00	16
$783.00	Oct 6	3.45	3.62	$3.54	4.8%	33.7K	1.00	6
$784.00	Oct 6	4.45	4.67	$4.56	4.8%	10.7K	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 2,979 active (total vol 12.7M, top 1.2M)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 6	0.01	0.02	$0.02	50.0%	1.2M	0.04	6.4K
$780.00	Oct 6	0.02	0.03	$0.03	33.3%	1.2M	0.11	11.9K
$782.00	Oct 6	0.00	0.01	$0.01	100.0%	729.3K	0.01	5.1K
$779.00	Oct 6	0.45	0.46	$0.46	2.2%	507.0K	0.85	5.0K
$783.00	Oct 6	0.00	0.01	$0.01	100.0%	468.8K	0.01	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 6	0.04	0.05	$0.05	20.0%	959.2K	0.25	288
$780.00	Oct 6	0.62	0.63	$0.63	1.6%	881.8K	1.00	346
$778.00	Oct 6	0.01	0.02	$0.02	50.0%	583.4K	0.05	875
$781.00	Oct 6	1.56	1.62	$1.59	3.8%	460.3K	1.00	316
$777.00	Oct 6	0.01	0.02	$0.02	50.0%	379.5K	0.03	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. -- 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. 737 found (best R:R 1.27, avg 4.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$749.00	$750.00	Oct 16	$0.44	$0.56	$0.44	94%	1.27	$749.44
$751.00	$752.00	Oct 16	$0.44	$0.56	$0.44	94%	1.27	$751.44
$758.00	$759.00	Oct 30	$0.30	$0.70	$0.30	80%	2.33	$758.30
$747.00	$748.00	Oct 30	$0.38	$0.62	$0.38	87%	1.63	$747.38
$750.00	$752.00	Nov 13	$1.11	$0.89	$1.11	80%	0.80	$751.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$785.00	$780.00	Oct 20	$2.50	$2.50	$2.50	63%	1.00	$782.50
$790.00	$789.00	Oct 9	$0.66	$0.34	$0.66	99%	0.52	$789.34
$796.00	$795.00	Nov 13	$0.39	$0.61	$0.39	68%	1.56	$795.61
$780.00	$775.00	Oct 20	$1.91	$3.09	$1.91	52%	1.62	$778.09
$792.00	$791.00	Nov 20	$0.36	$0.64	$0.36	62%	1.78	$791.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 555 found (best R:R 0.95, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 20	$2.44	$2.44	$2.56	52%	0.95	$782.44
$785.00	$790.00	Oct 20	$1.75	$1.75	$3.25	63%	0.54	$786.75
$800.00	$805.00	Nov 20	$1.57	$1.57	$3.43	70%	0.46	$801.57
$790.00	$795.00	Oct 20	$1.12	$1.12	$3.88	75%	0.29	$791.12
$805.00	$810.00	Nov 20	$1.25	$1.25	$3.75	75%	0.33	$806.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$777.00	$776.00	Oct 7	$0.20	$0.20	$0.80	73%	0.25	$776.80
$778.00	$777.00	Oct 7	$0.27	$0.27	$0.73	64%	0.37	$777.73
$774.00	$773.00	Oct 8	$0.14	$0.14	$0.86	80%	0.16	$773.86
$776.00	$775.00	Oct 8	$0.22	$0.22	$0.78	72%	0.28	$775.78
$776.00	$775.00	Oct 7	$0.13	$0.13	$0.87	80%	0.15	$775.87

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. 1,141 found (cheapest 0.07% of stock, avg 3.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$779.00	Oct 6	$0.46	$0.05	$0.51	$778.49	$779.51	0.07%
$780.00	Oct 6	$0.03	$0.63	$0.66	$779.34	$780.66	0.08%
$778.00	Oct 6	$1.44	$0.02	$1.46	$776.54	$779.46	0.19%
$781.00	Oct 6	$0.02	$1.59	$1.61	$779.39	$782.61	0.21%
$777.00	Oct 6	$2.43	$0.02	$2.45	$774.55	$779.45	0.31%
$782.00	Oct 6	$0.01	$2.59	$2.60	$779.40	$784.60	0.33%
$780.00	Oct 7	$1.29	$1.77	$3.06	$776.94	$783.06	0.39%
$779.00	Oct 7	$1.81	$1.30	$3.11	$775.89	$782.11	0.40%
$781.00	Oct 7	$0.88	$2.37	$3.25	$777.75	$784.25	0.42%
$776.00	Oct 6	$3.44	$0.01	$3.45	$772.55	$779.45	0.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.01% of stock, avg 1.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$780.00	$779.00	Oct 6	$0.03	$0.05	$0.08	$778.92	$780.08
$784.00	$775.00	Oct 7	$0.23	$0.34	$0.57	$774.43	$784.57
$783.00	$775.00	Oct 7	$0.37	$0.34	$0.71	$774.29	$783.71
$784.00	$776.00	Oct 7	$0.23	$0.47	$0.70	$775.30	$784.70
$783.00	$776.00	Oct 7	$0.37	$0.47	$0.84	$775.16	$783.84
$782.00	$775.00	Oct 7	$0.57	$0.34	$0.91	$774.09	$782.91
$782.00	$776.00	Oct 7	$0.57	$0.47	$1.04	$774.96	$783.04
$784.00	$777.00	Oct 7	$0.23	$0.67	$0.90	$776.10	$784.90
$783.00	$777.00	Oct 7	$0.37	$0.67	$1.04	$775.96	$784.04
$782.00	$777.00	Oct 7	$0.57	$0.67	$1.24	$775.76	$783.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 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
758/759	788/789	Oct 23	$0.48	$0.52	51%	0.92	$758.52	$788.48
757/758	788/789	Oct 23	$0.47	$0.53	52%	0.89	$757.53	$788.47
758/759	789/790	Oct 23	$0.45	$0.55	53%	0.82	$758.55	$789.45
759/760	788/789	Oct 23	$0.48	$0.52	50%	0.92	$759.52	$788.48
760/761	788/789	Oct 23	$0.49	$0.51	49%	0.96	$760.51	$788.49
765/766	788/789	Oct 23	$0.55	$0.45	43%	1.22	$765.45	$788.55
757/758	789/790	Oct 23	$0.44	$0.56	54%	0.79	$757.56	$789.44
758/759	787/788	Oct 23	$0.49	$0.51	49%	0.96	$758.51	$787.49
761/762	788/789	Oct 23	$0.50	$0.50	48%	1.00	$761.50	$788.50
757/758	787/788	Oct 23	$0.48	$0.52	50%	0.92	$757.52	$787.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 336 found (best R:R 0.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$779.00	$780.00	$781.00	Oct 6	$0.42	$0.58	81%	1.38
$778.00	$779.00	$780.00	Oct 6	$0.55	$0.45	85%	0.82
$775.00	$780.00	$785.00	Oct 20	$0.67	$4.33	25%	6.46
$782.00	$783.00	$784.00	Oct 8	$0.05	$0.95	12%	19.00
$780.00	$781.00	$782.00	Oct 8	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$778.00	$779.00	$780.00	Oct 6	$0.55	$0.45	95%	0.82
$779.00	$780.00	$781.00	Oct 6	$0.38	$0.62	75%	1.63
$775.00	$780.00	$785.00	Oct 20	$0.59	$4.41	25%	7.47
$770.00	$775.00	$780.00	Oct 20	$0.59	$4.41	24%	7.47
$765.00	$770.00	$775.00	Oct 20	$0.44	$4.56	19%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,116 found (best net $-25.64, 1,109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$755.00	$770.00	1:2	Oct 20	-$0.41	$14.59
$785.00	$790.00	1:2	Oct 20	-$0.63	$4.37
$790.00	$795.00	1:2	Oct 20	-$0.14	$4.86
$777.00	$778.00	1:2	Oct 6	-$0.45	$0.55
$780.00	$785.00	1:2	Oct 20	-$1.69	$3.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$895.00	$850.00	1:2	Oct 9	-$25.64	$19.36
$915.00	$865.00	1:2	Oct 30	-$35.49	$14.51
$930.00	$875.00	1:2	Oct 8	-$40.68	$14.32
$825.00	$806.00	1:2	Oct 30	-$7.93	$11.07
$830.00	$810.00	1:2	Oct 12	-$10.63	$9.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 318 found (best yield 2.07%, avg 0.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$780.00	Nov 20	$16.14	0.50	0.1%	2.07%	2.19%	1.6K	13.0K
$781.00	Nov 20	$15.55	0.49	0.2%	2.00%	2.24%	191	453
$782.00	Nov 20	$14.97	0.48	0.4%	1.92%	2.29%	228	527
$783.00	Nov 20	$14.39	0.46	0.5%	1.85%	2.35%	127	345
$784.00	Nov 20	$13.83	0.47	0.6%	1.78%	2.41%	65	855
$785.00	Nov 20	$13.28	0.46	0.8%	1.70%	2.46%	1.6K	10.7K
$786.00	Nov 20	$12.74	0.45	0.9%	1.64%	2.52%	71	955
$787.00	Nov 20	$12.21	0.43	1.0%	1.57%	2.58%	45	333
$788.00	Nov 20	$11.70	0.42	1.1%	1.50%	2.65%	122	463
$789.00	Nov 20	$11.21	0.41	1.3%	1.44%	2.71%	158	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 6,611,443

Total Puts 6,156,844

Put/Call Ratio 0.93

Net Difference 454,599

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 36,711,137

Total Puts 37,782,613

Average Put/Call Ratio 1.02

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