SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.17 -0.25%

(10/7 15:15) ◀

Wednesday, October 7, 2026 (3:15pm)

▶ (10/7 15:20)

◀ 10/7 15:15 ▶

Option Volume

Detail

ℹ

Current (10/07) 10,237,899

Calls: 4,856,873 (47%)

Puts: 5,381,026 (53%)

Prior (10/06) 12,768,287

Calls: 6,611,443 (52%)

Puts: 6,156,844 (48%)

Current vs Prior -19.82%

Calls: -26.54% (Calls)

Puts: -12.60% (Puts)

Prior 7-Day Total 86,165,159

Calls: 42,085,992 (49%)

Puts: 44,079,167 (51%)

Prior 7-Day Average 12,309,308

Calls: 6,012,284 (49%)

Puts: 6,297,023 (51%)

Current vs Prior 7-Day Avg -16.83%

Calls: -19.22%

Puts: -14.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $1.09B

Calls: $771.07M (70%)

Puts: $323.52M (30%)

Prior (10/06) $1.14B

Calls: $580.36M (51%)

Puts: $559.25M (49%)

Current vs Prior -3.95%

Calls: +32.86%

Puts: -42.15%

Prior 7-Day Total $10.33B

Calls: $6.05B (59%)

Puts: $4.28B (41%)

Prior 7-Day Average $1.48B

Calls: $863.95M (59%)

Puts: $611.26M (41%)

Current vs Prior 7-Day Avg -25.80%

Calls: -10.75%

Puts: -47.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.11

Prior (10/06) 0.93

Current vs Prior +18.97%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +5.81%

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 53,861,324

Calls: 15,798,620 (29%)

Puts: 38,062,704 (71%)

Prior 7-Day Average 7,694,474

Calls: 2,256,945 (29%)

Puts: 5,437,529 (71%)

Current vs Prior 7-Day Avg +24.02%

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% | 0.71%0.71% | 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 -58.00% | -21.88%-58.00% | -14.70%-14.70% | -4.73%-5.80% | -0.16%

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 -67.80% | -38.06%-51.30% | -18.33%-12.03% | -9.53%-33.04% | -8.99%

Prior 7-Day Eod 0.19% | 0.51%0.46% | 0.83%0.83% | 1.50%1.38% | 3.81%

Current vs 7-Day Eod +0.69% | -0.23%-58.00% | -14.70%-14.70% | -4.73%-5.80% | -0.16%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.45% | 0.50%

Calls: 1.85% | 0.53%

Puts: 1.04% | 0.47%

Prior 1.12% | 1.17%

Calls: 1.13% | 1.13%

Puts: 1.11% | 1.22%

Current vs Prior +29.46% | -57.26%

Prior 7-Day Avg 1.06% | 0.96%

Calls: 1.18% | 1.12%

Puts: 0.84% | 0.87%

Current vs 7-Day Avg +36.61% | -47.76%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($771.07M). 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 2,422 of results (avg 2.4%, best 0.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$733.00	Oct 7	44.17	44.18	$44.18	0.0%	832	1.00	11
$700.00	Nov 20	82.58	82.72	$82.65	0.2%	54	0.93	5.7K
$772.00	Oct 7	5.19	5.20	$5.20	0.2%	27.4K	0.98	2.5K
$779.00	Nov 20	15.34	15.37	$15.36	0.2%	78	0.49	647
$780.00	Nov 20	14.75	14.78	$14.77	0.2%	851	0.47	13.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 7	8.82	8.83	$8.82	0.1%	1.6K	1.00	55
$755.00	Nov 20	6.50	6.51	$6.51	0.2%	885	0.27	14.2K
$770.00	Oct 30	6.03	6.04	$6.04	0.2%	4.1K	0.37	9.0K
$751.00	Nov 20	5.81	5.82	$5.82	0.2%	123	0.24	865
$769.00	Oct 30	5.75	5.76	$5.76	0.2%	688	0.36	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 700 found (avg $0.34, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 7	0.13	0.14	$0.14	7.1%	574.3K	0.23	4.3K
$777.00	Oct 7	0.53	0.54	$0.54	1.9%	670.0K	0.58	2.9K
$785.00	Oct 8	0.05	0.06	$0.06	16.7%	10.0K	0.03	3.2K
$784.00	Oct 8	0.09	0.10	$0.10	10.0%	7.2K	0.05	1.1K
$783.00	Oct 8	0.16	0.17	$0.17	5.9%	15.0K	0.09	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$776.00	Oct 7	0.11	0.12	$0.12	8.3%	477.1K	0.17	5.9K
$777.00	Oct 7	0.35	0.36	$0.36	2.8%	419.7K	0.42	7.7K
$778.00	Oct 7	0.95	0.96	$0.96	1.0%	185.1K	0.77	8.9K
$769.00	Oct 8	0.15	0.16	$0.16	6.3%	9.5K	0.07	1.3K
$770.00	Oct 8	0.20	0.21	$0.21	4.8%	27.6K	0.09	4.0K

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	147.05	147.36	$147.21	0.2%	3	1.00	7
$635.00	Oct 7	142.10	142.39	$142.25	0.2%	2	1.00	10
$640.00	Oct 7	137.09	137.40	$137.25	0.2%	2	1.00	5
$645.00	Oct 7	132.09	132.36	$132.23	0.2%	131	1.00	5
$650.00	Oct 7	127.05	127.35	$127.20	0.2%	5	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 7	3.83	3.84	$3.84	0.3%	8.5K	1.00	5.1K
$782.00	Oct 7	4.83	4.84	$4.84	0.2%	5.5K	1.00	2.3K
$783.00	Oct 7	5.72	5.84	$5.78	2.1%	2.1K	1.00	951
$784.00	Oct 7	6.72	6.85	$6.79	1.9%	1.9K	1.00	278
$785.00	Oct 7	7.72	7.84	$7.78	1.5%	1.9K	1.00	444

Most actively traded options today. High liquidity = easy entry/exit. 2,724 active (total vol 10.2M, top 670.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 7	0.53	0.54	$0.54	1.9%	670.0K	0.58	2.9K
$778.00	Oct 7	0.13	0.14	$0.14	7.1%	574.3K	0.23	4.3K
$780.00	Oct 7	0.01	0.02	$0.02	50.0%	505.1K	0.03	14.1K
$779.00	Oct 7	0.03	0.04	$0.04	25.0%	493.5K	0.07	5.7K
$776.00	Oct 7	1.29	1.30	$1.30	0.8%	490.9K	0.83	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%	590.1K	0.04	8.3K
$775.00	Oct 7	0.04	0.05	$0.05	20.0%	508.3K	0.07	10.2K
$776.00	Oct 7	0.11	0.12	$0.12	8.3%	477.1K	0.17	5.9K
$773.00	Oct 7	0.01	0.02	$0.02	50.0%	469.2K	0.02	9.6K
$777.00	Oct 7	0.35	0.36	$0.36	2.8%	419.7K	0.42	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 17.6%, max 29.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 7	Nov 20	15.4%	11.9%	29.3%	491.4K	4.7K
$778.00	Oct 7	Nov 20	13.1%	11.7%	12.2%	574.8K	5.0K
$777.00	Oct 7	Nov 20	13.1%	11.8%	11.2%	670.2K	4.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 7	Nov 20	15.4%	11.9%	29.3%	477.3K	6.2K
$778.00	Oct 7	Nov 20	13.1%	11.7%	12.2%	185.6K	9.5K
$777.00	Oct 7	Nov 20	13.1%	11.8%	11.2%	421.1K	7.9K

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 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$719.00	$720.00	Oct 16	$0.48	$0.52	$0.48	99%	1.08	$719.48
$751.00	$752.00	Oct 16	$0.46	$0.54	$0.46	94%	1.17	$751.46
$729.00	$730.00	Oct 16	$0.55	$0.45	$0.55	98%	0.82	$729.55
$749.00	$750.00	Oct 8	$0.66	$0.34	$0.66	99%	0.52	$749.66
$757.00	$758.00	Oct 16	$0.57	$0.43	$0.57	90%	0.75	$757.57

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	$2.17	$2.83	$2.17	56%	1.30	$777.83
$785.00	$780.00	Oct 21	$2.86	$2.14	$2.86	68%	0.75	$782.14
$791.00	$790.00	Oct 16	$0.56	$0.44	$0.56	86%	0.79	$790.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 566 found (best R:R 0.77, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 21	$2.18	$2.18	$2.82	56%	0.77	$782.18
$785.00	$790.00	Oct 21	$1.49	$1.49	$3.51	68%	0.42	$786.49
$800.00	$805.00	Nov 20	$1.43	$1.43	$3.57	73%	0.40	$801.43
$790.00	$795.00	Oct 21	$0.91	$0.91	$4.09	79%	0.22	$790.91
$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	$0.24	$0.24	$0.76	58%	0.32	$776.76
$774.00	$773.00	Oct 8	$0.18	$0.18	$0.82	76%	0.22	$773.82
$777.00	$776.00	Oct 8	$0.41	$0.41	$0.59	52%	0.69	$776.59
$775.00	$774.00	Oct 8	$0.24	$0.24	$0.76	69%	0.32	$774.76
$765.00	$764.00	Oct 15	$0.14	$0.14	$0.86	82%	0.16	$764.86

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
$777.00	Oct 7	Oct 8	$1.33	13.1%	10.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 7	Oct 8	$1.26	13.1%	10.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,103 found (cheapest 0.12% of stock, avg 3.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$777.00	Oct 7	$0.54	$0.36	$0.90	$776.10	$777.90	0.12%
$778.00	Oct 7	$0.14	$0.96	$1.10	$776.90	$779.10	0.14%
$776.00	Oct 7	$1.30	$0.12	$1.42	$774.58	$777.42	0.18%
$779.00	Oct 7	$0.04	$1.86	$1.90	$777.10	$780.90	0.24%
$775.00	Oct 7	$2.23	$0.05	$2.28	$772.72	$777.28	0.29%
$780.00	Oct 7	$0.02	$2.84	$2.86	$777.14	$782.86	0.37%
$774.00	Oct 7	$3.21	$0.04	$3.25	$770.75	$777.25	0.42%
$777.00	Oct 8	$1.87	$1.62	$3.49	$773.51	$780.49	0.45%
$778.00	Oct 8	$1.37	$2.12	$3.49	$774.51	$781.49	0.45%
$776.00	Oct 8	$2.47	$1.21	$3.68	$772.32	$779.68	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	$0.04	$0.05	$0.09	$774.91	$779.09
$779.00	$776.00	Oct 7	$0.04	$0.12	$0.16	$775.84	$779.16
$778.00	$775.00	Oct 7	$0.14	$0.05	$0.19	$774.81	$778.19
$778.00	$776.00	Oct 7	$0.14	$0.12	$0.26	$775.74	$778.26
$778.00	$777.00	Oct 7	$0.14	$0.36	$0.50	$776.50	$778.50
$779.00	$777.00	Oct 7	$0.04	$0.36	$0.40	$776.60	$779.40
$782.00	$773.00	Oct 8	$0.27	$0.50	$0.77	$772.23	$782.77
$781.00	$773.00	Oct 8	$0.43	$0.50	$0.93	$772.07	$781.93
$782.00	$774.00	Oct 8	$0.27	$0.68	$0.95	$773.05	$782.95
$781.00	$774.00	Oct 8	$0.43	$0.68	$1.11	$772.89	$782.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 432 found (best R:R 0.96, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
754/755	785/786	Oct 23	$0.49	$0.51	52%	0.96	$754.51	$785.49
747/748	787/788	Oct 30	$0.50	$0.50	50%	1.00	$747.50	$787.50
757/758	784/785	Oct 20	$0.47	$0.53	53%	0.89	$757.53	$784.47
757/758	786/787	Oct 20	$0.42	$0.58	58%	0.72	$757.58	$786.42
756/757	785/786	Oct 23	$0.50	$0.50	50%	1.00	$756.50	$785.50
750/751	787/788	Oct 30	$0.51	$0.49	48%	1.04	$750.49	$787.51
760/761	783/784	Oct 16	$0.47	$0.53	52%	0.89	$760.53	$783.47
749/750	787/788	Oct 30	$0.50	$0.50	49%	1.00	$749.50	$787.50
759/760	784/785	Oct 20	$0.48	$0.52	51%	0.92	$759.52	$784.48
754/755	787/788	Oct 23	$0.43	$0.57	56%	0.75	$754.57	$787.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 317 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 21	$0.45	$4.55	20%	10.11
$770.00	$775.00	$780.00	Oct 21	$0.60	$4.40	24%	7.33
$760.00	$765.00	$770.00	Oct 21	$0.35	$4.65	15%	13.29
$776.00	$777.00	$778.00	Oct 7	$0.36	$0.64	60%	1.78
$775.00	$776.00	$777.00	Oct 7	$0.17	$0.83	36%	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 21	$0.48	$4.52	20%	9.42
$755.00	$760.00	$765.00	Oct 21	$0.23	$4.77	11%	20.74
$760.00	$765.00	$770.00	Oct 21	$0.35	$4.65	16%	13.29
$776.00	$777.00	$778.00	Oct 7	$0.36	$0.64	60%	1.78
$750.00	$755.00	$760.00	Oct 21	$0.16	$4.84	8%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,069 found (best net $-17.78, 1,058 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$745.00	$760.00	1:2	Oct 19	-$5.04	$9.96
$785.00	$790.00	1:2	Oct 21	-$0.31	$4.69
$780.00	$785.00	1:2	Oct 21	-$1.11	$3.89
$775.00	$776.00	1:2	Oct 7	-$0.37	$0.63
$805.00	$810.00	1:2	Oct 21	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$885.00	$840.00	1:2	Oct 7	-$17.78	$27.22
$830.00	$810.00	1:2	Oct 14	-$12.58	$7.42
$860.00	$830.00	1:2	Oct 14	-$22.66	$7.34
$800.00	$791.00	1:2	Oct 8	-$4.75	$4.25
$800.00	$791.00	1:2	Oct 20	-$5.91	$3.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 319 found (best yield 2.05%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 20	$15.91	0.50	0.1%	2.05%	2.15%	496	716
$779.00	Nov 20	$15.34	0.49	0.2%	1.97%	2.21%	78	647
$780.00	Nov 20	$14.75	0.47	0.4%	1.90%	2.26%	851	13.0K
$781.00	Nov 20	$14.17	0.46	0.5%	1.82%	2.32%	259	471
$782.00	Nov 20	$13.60	0.46	0.6%	1.75%	2.37%	268	634
$783.00	Nov 20	$13.05	0.45	0.8%	1.68%	2.43%	332	389
$784.00	Nov 20	$12.51	0.44	0.9%	1.61%	2.49%	53	848
$785.00	Nov 20	$11.98	0.43	1.0%	1.54%	2.55%	318	10.5K
$786.00	Nov 20	$11.47	0.42	1.1%	1.48%	2.61%	99	955
$787.00	Nov 20	$10.97	0.41	1.3%	1.41%	2.68%	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 4,856,873

Total Puts 5,381,026

Put/Call Ratio 1.11

Net Difference -524,153

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 42,085,992

Total Puts 44,079,167

Average Put/Call Ratio 1.05

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