SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.31 -0.23%

(10/7 15:10) ◀

Wednesday, October 7, 2026 (3:12pm)

▶ (10/7 15:15)

◀ 10/7 15:12 ▶

Option Volume

Detail

ℹ

Current (10/07) 10,189,657

Calls: 4,826,780 (47%)

Puts: 5,362,877 (53%)

Prior (10/06) 12,768,287

Calls: 6,611,443 (52%)

Puts: 6,156,844 (48%)

Current vs Prior -20.20%

Calls: -26.99% (Calls)

Puts: -12.90% (Puts)

Prior 7-Day Total 75,975,502

Calls: 37,259,212 (49%)

Puts: 38,716,290 (51%)

Prior 7-Day Average 12,662,583

Calls: 5,322,744 (49%)

Puts: 5,530,898 (51%)

Current vs Prior 7-Day Avg -19.53%

Calls: -9.32%

Puts: -3.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $1.11B

Calls: $801.67M (72%)

Puts: $312.09M (28%)

Prior (10/06) $1.14B

Calls: $580.36M (51%)

Puts: $559.25M (49%)

Current vs Prior -2.27%

Calls: +38.13%

Puts: -44.20%

Prior 7-Day Total $9.21B

Calls: $5.25B (57%)

Puts: $3.97B (43%)

Prior 7-Day Average $1.54B

Calls: $749.42M (57%)

Puts: $566.68M (43%)

Current vs Prior 7-Day Avg -27.46%

Calls: +6.97%

Puts: -44.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.11

Prior (10/06) 0.93

Current vs Prior +19.31%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +7.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07) 9,542,904

Calls: 2,470,280 (26%)

Puts: 7,072,624 (74%)

Prior (10/06) 9,344,064

Calls: 2,437,081 (26%)

Puts: 6,906,983 (74%)

Current vs Prior +2.13%

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 +29.20%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/07) | Next (10/08)Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)

Current 0.19% | 0.51%0.19% | 0.70%0.70% | 1.43%1.30% | 3.80%

Prior 0.46% | 0.66%0.46% | 0.83%0.83% | 1.50%1.38% | 3.81%

Current vs Prior -58.28% | -21.70%-58.28% | -14.71%-14.71% | -4.75%-5.82% | -0.04%

Prior 7-Day Avg 0.60% | 0.83%0.40% | 0.86%0.80% | 1.58%1.94% | 4.18%

Current vs 7-Day Avg -68.02% | -37.92%-51.63% | -18.35%-12.04% | -9.55%-33.05% | -8.89%

Prior 7-Day Eod 0.46% | 0.66%0.46% | 0.83%0.83% | 1.50%1.38% | 3.81%

Current vs 7-Day Eod -58.28% | -21.70%-58.28% | -14.71%-14.71% | -4.75%-5.82% | -0.04%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.37% | 0.74%

Calls: 1.56% | 0.51%

Puts: 1.18% | 0.98%

Prior 1.12% | 1.17%

Calls: 1.13% | 1.13%

Puts: 1.11% | 1.22%

Current vs Prior +22.32% | -36.75%

Prior 7-Day Avg 1.01% | 0.99%

Calls: 1.18% | 1.12%

Puts: 0.84% | 0.87%

Current vs 7-Day Avg +35.64% | -25.50%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($801.67M). Slightly bearish P/C ratio of 1.11. Put-heavy open interest (7,072,624 puts vs 2,470,280 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

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 2,417 of results (avg 2.5%, best 0.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$727.00	Oct 7	50.32	50.33	$50.33	0.0%	726	1.00	9
$733.00	Oct 7	44.32	44.33	$44.33	0.0%	832	1.00	11
$635.00	Oct 7	142.26	142.45	$142.35	0.1%	2	1.00	10
$650.00	Oct 7	127.26	127.43	$127.35	0.1%	5	1.00	11
$640.00	Oct 7	137.26	137.45	$137.35	0.1%	2	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 7	8.67	8.68	$8.68	0.1%	1.6K	1.00	55
$910.00	Oct 7	132.58	132.74	$132.66	0.1%	2	1.00	--
$885.00	Oct 7	107.58	107.74	$107.66	0.1%	1	1.00	--
$758.00	Nov 13	5.93	5.94	$5.94	0.2%	61	0.28	78
$779.00	Oct 16	5.66	5.67	$5.67	0.2%	639	0.54	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 695 found (avg $0.34, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 7	0.17	0.18	$0.18	5.6%	570.8K	0.27	4.3K
$777.00	Oct 7	0.63	0.64	$0.64	1.6%	656.7K	0.61	2.9K
$785.00	Oct 8	0.05	0.06	$0.06	16.7%	9.9K	0.03	3.2K
$784.00	Oct 8	0.10	0.11	$0.11	9.1%	7.2K	0.06	1.1K
$783.00	Oct 8	0.17	0.18	$0.18	5.6%	14.9K	0.09	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$776.00	Oct 7	0.10	0.11	$0.11	9.1%	473.6K	0.15	5.9K
$777.00	Oct 7	0.30	0.31	$0.31	3.2%	415.4K	0.39	7.7K
$778.00	Oct 7	0.84	0.85	$0.85	1.2%	183.1K	0.73	8.9K
$768.00	Oct 8	0.11	0.12	$0.12	8.3%	6.3K	0.05	1.1K
$767.00	Oct 8	0.09	0.10	$0.10	10.0%	7.0K	0.04	756

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,266 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 7	147.20	147.43	$147.32	0.2%	3	1.00	7
$635.00	Oct 7	142.26	142.45	$142.35	0.1%	2	1.00	10
$640.00	Oct 7	137.26	137.45	$137.35	0.1%	2	1.00	5
$645.00	Oct 7	132.26	132.48	$132.37	0.2%	131	1.00	5
$650.00	Oct 7	127.26	127.43	$127.35	0.1%	5	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 7	3.68	3.69	$3.69	0.3%	8.5K	1.00	5.1K
$782.00	Oct 7	4.67	4.69	$4.68	0.4%	5.4K	1.00	2.3K
$783.00	Oct 7	5.62	5.68	$5.65	1.1%	2.1K	1.00	951
$784.00	Oct 7	6.61	6.75	$6.68	2.1%	1.9K	1.00	278
$785.00	Oct 7	7.61	7.74	$7.68	1.7%	1.9K	1.00	444

Most actively traded options today. High liquidity = easy entry/exit. 2,720 active (total vol 10.2M, top 656.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 7	0.63	0.64	$0.64	1.6%	656.7K	0.61	2.9K
$778.00	Oct 7	0.17	0.18	$0.18	5.6%	570.8K	0.27	4.3K
$780.00	Oct 7	0.01	0.02	$0.02	50.0%	504.0K	0.03	14.1K
$779.00	Oct 7	0.04	0.05	$0.05	20.0%	491.3K	0.08	5.7K
$776.00	Oct 7	1.43	1.44	$1.44	0.7%	490.5K	0.85	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$774.00	Oct 7	0.03	0.04	$0.04	25.0%	589.8K	0.04	8.3K
$775.00	Oct 7	0.04	0.05	$0.05	20.0%	507.4K	0.07	10.2K
$776.00	Oct 7	0.10	0.11	$0.11	9.1%	473.6K	0.15	5.9K
$773.00	Oct 7	0.01	0.02	$0.02	50.0%	469.1K	0.02	9.6K
$777.00	Oct 7	0.30	0.31	$0.31	3.2%	415.4K	0.39	7.7K

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 17.4%, max 29.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 7	Nov 20	15.5%	11.9%	29.8%	491.0K	4.7K
$777.00	Oct 7	Nov 20	13.4%	11.8%	13.1%	656.9K	4.1K
$778.00	Oct 7	Nov 20	12.8%	11.7%	9.3%	571.3K	5.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 7	Nov 20	15.5%	11.9%	29.8%	473.9K	6.2K
$777.00	Oct 7	Nov 20	13.4%	11.8%	13.1%	416.9K	7.9K
$778.00	Oct 7	Nov 20	12.8%	11.7%	9.3%	183.6K	9.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 748 found (best R:R 0.56, avg 3.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$751.00	$752.00	Oct 16	$0.39	$0.61	$0.39	94%	1.56	$751.39
$743.00	$744.00	Oct 30	$0.34	$0.66	$0.34	88%	1.94	$743.34
$743.00	$744.00	Nov 6	$0.32	$0.68	$0.32	85%	2.12	$743.32
$719.00	$720.00	Oct 16	$0.47	$0.53	$0.47	99%	1.13	$719.47
$757.00	$758.00	Oct 16	$0.45	$0.55	$0.45	90%	1.22	$757.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$805.00	$800.00	Nov 20	$3.21	$1.79	$3.21	78%	0.56	$801.79
$788.00	$787.00	Oct 9	$0.63	$0.37	$0.63	98%	0.59	$787.37
$780.00	$775.00	Oct 21	$2.15	$2.85	$2.15	56%	1.33	$777.85
$785.00	$780.00	Oct 21	$2.87	$2.13	$2.87	68%	0.74	$782.13
$791.00	$790.00	Oct 16	$0.58	$0.42	$0.58	86%	0.72	$790.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 567 found (best R:R 0.79, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 21	$2.20	$2.20	$2.80	56%	0.79	$782.20
$785.00	$790.00	Oct 21	$1.51	$1.51	$3.49	68%	0.43	$786.51
$800.00	$805.00	Nov 20	$1.45	$1.45	$3.55	73%	0.41	$801.45
$790.00	$795.00	Oct 21	$0.92	$0.92	$4.08	79%	0.23	$790.92
$805.00	$810.00	Nov 20	$1.14	$1.14	$3.86	78%	0.30	$806.14

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	61%	0.25	$776.80
$774.00	$773.00	Oct 8	$0.17	$0.17	$0.83	76%	0.20	$773.83
$777.00	$776.00	Oct 8	$0.39	$0.39	$0.61	53%	0.64	$776.61
$771.00	$770.00	Oct 9	$0.12	$0.12	$0.88	83%	0.14	$770.88
$773.00	$772.00	Oct 8	$0.12	$0.12	$0.88	82%	0.14	$772.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.29, cheapest $1.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 7	Oct 8	$1.32	13.4%	10.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 7	Oct 8	$1.25	13.4%	10.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,104 found (cheapest 0.12% of stock, avg 3.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$777.00	Oct 7	$0.64	$0.31	$0.95	$776.05	$777.95	0.12%
$778.00	Oct 7	$0.18	$0.85	$1.03	$776.97	$779.03	0.13%
$776.00	Oct 7	$1.44	$0.11	$1.55	$774.45	$777.55	0.20%
$779.00	Oct 7	$0.05	$1.72	$1.77	$777.23	$780.77	0.23%
$775.00	Oct 7	$2.38	$0.05	$2.43	$772.57	$777.43	0.31%
$780.00	Oct 7	$0.02	$2.69	$2.71	$777.29	$782.71	0.35%
$774.00	Oct 7	$3.36	$0.04	$3.40	$770.60	$777.40	0.44%
$777.00	Oct 8	$1.96	$1.56	$3.52	$773.48	$780.52	0.45%
$778.00	Oct 8	$1.44	$2.04	$3.48	$774.52	$781.48	0.45%
$779.00	Oct 8	$1.02	$2.61	$3.63	$775.37	$782.63	0.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.01% of stock, avg 1.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$779.00	$775.00	Oct 7	$0.05	$0.05	$0.10	$774.90	$779.10
$779.00	$776.00	Oct 7	$0.05	$0.11	$0.16	$775.84	$779.16
$778.00	$775.00	Oct 7	$0.18	$0.05	$0.23	$774.77	$778.23
$778.00	$776.00	Oct 7	$0.18	$0.11	$0.29	$775.71	$778.29
$778.00	$777.00	Oct 7	$0.18	$0.31	$0.49	$776.51	$778.49
$779.00	$777.00	Oct 7	$0.05	$0.31	$0.36	$776.64	$779.36
$782.00	$773.00	Oct 8	$0.29	$0.49	$0.78	$772.22	$782.78
$781.00	$773.00	Oct 8	$0.45	$0.49	$0.94	$772.06	$781.94
$782.00	$774.00	Oct 8	$0.29	$0.66	$0.95	$773.05	$782.95
$781.00	$774.00	Oct 8	$0.45	$0.66	$1.11	$772.89	$782.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 0.89, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
757/758	784/785	Oct 20	$0.47	$0.53	53%	0.89	$757.53	$784.47
756/757	785/786	Oct 23	$0.50	$0.50	50%	1.00	$756.50	$785.50
757/758	786/787	Oct 20	$0.42	$0.58	58%	0.72	$757.58	$786.42
760/761	785/786	Oct 19	$0.45	$0.55	54%	0.82	$760.55	$785.45
757/758	785/786	Oct 20	$0.44	$0.56	55%	0.79	$757.56	$785.44
756/757	787/788	Oct 23	$0.45	$0.55	54%	0.82	$756.55	$787.45
760/761	783/784	Oct 16	$0.47	$0.53	52%	0.89	$760.53	$783.47
757/758	785/786	Oct 23	$0.50	$0.50	49%	1.00	$757.50	$785.50
758/759	785/786	Oct 23	$0.51	$0.49	48%	1.04	$758.49	$785.51
759/760	785/786	Oct 23	$0.52	$0.48	47%	1.08	$759.48	$785.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Oct 21	$0.32	$4.68	15%	14.62
$770.00	$775.00	$780.00	Oct 21	$0.60	$4.40	24%	7.33
$765.00	$770.00	$775.00	Oct 21	$0.50	$4.50	20%	9.00
$776.00	$777.00	$778.00	Oct 7	$0.34	$0.66	58%	1.94
$775.00	$776.00	$777.00	Oct 7	$0.14	$0.86	32%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 21	$0.47	$4.53	20%	9.64
$760.00	$765.00	$770.00	Oct 21	$0.34	$4.66	15%	13.71
$792.00	$795.00	$798.00	Oct 16	$0.05	$2.95	7%	59.00
$755.00	$760.00	$765.00	Oct 21	$0.24	$4.76	11%	19.83
$776.00	$777.00	$778.00	Oct 7	$0.34	$0.66	58%	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,066 found (best net $-17.66, 1,055 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$745.00	$760.00	1:2	Oct 19	-$5.24	$9.76
$785.00	$790.00	1:2	Oct 21	-$0.32	$4.68
$780.00	$785.00	1:2	Oct 21	-$1.14	$3.86
$775.00	$776.00	1:2	Oct 7	-$0.50	$0.50
$805.00	$810.00	1:2	Oct 21	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$885.00	$840.00	1:2	Oct 7	-$17.66	$27.34
$830.00	$810.00	1:2	Oct 14	-$12.58	$7.42
$860.00	$830.00	1:2	Oct 14	-$22.72	$7.28
$800.00	$791.00	1:2	Oct 8	-$4.75	$4.25
$800.00	$791.00	1:2	Oct 20	-$5.84	$3.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 319 found (best yield 2.06%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 20	$16.00	0.50	0.1%	2.06%	2.15%	496	716
$779.00	Nov 20	$15.42	0.49	0.2%	1.98%	2.20%	78	647
$780.00	Nov 20	$14.83	0.47	0.3%	1.91%	2.25%	843	13.0K
$781.00	Nov 20	$14.25	0.46	0.5%	1.83%	2.31%	259	471
$782.00	Nov 20	$13.68	0.47	0.6%	1.76%	2.36%	268	634
$783.00	Nov 20	$13.14	0.45	0.7%	1.69%	2.42%	332	389
$784.00	Nov 20	$12.59	0.44	0.9%	1.62%	2.48%	53	848
$785.00	Nov 20	$12.06	0.43	1.0%	1.55%	2.54%	317	10.5K
$786.00	Nov 20	$11.54	0.42	1.1%	1.48%	2.60%	99	955
$787.00	Nov 20	$11.04	0.41	1.2%	1.42%	2.67%	216	335

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 4,826,780

Total Puts 5,362,877

Put/Call Ratio 1.11

Net Difference -536,097

Prior's Put/Call Breakdown

Total Calls 6,611,443

Total Puts 6,156,844

Put/Call Ratio 0.93

Net Difference 454,599

Prior 7-Day Put/Call Summary

Total Calls 37,259,212

Total Puts 38,716,290

Average Put/Call Ratio 1.04

Ratio Trend Rising

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