SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.22 -0.24%

$777.34 (+0.02%)🌙

as of 10/07 06:03 PM

(10/7 16:20) ◀

Wednesday, October 7, 2026 (6:03pm)

▶ (10/8 09:35)

◀ 10/7 18:03 ▶

Option Volume

Detail

ℹ

Current (10/07) 11,549,617

Calls: 5,416,597 (47%)

Puts: 6,133,020 (53%)

Prior (10/06) 12,768,287

Calls: 6,611,443 (52%)

Puts: 6,156,844 (48%)

Current vs Prior -9.54%

Calls: -18.07% (Calls)

Puts: -0.39% (Puts)

Prior 7-Day Total 74,735,816

Calls: 36,235,629 (48%)

Puts: 38,500,187 (52%)

Prior 7-Day Average 12,455,969

Calls: 5,176,518 (48%)

Puts: 5,500,026 (52%)

Current vs Prior 7-Day Avg -7.28%

Calls: +4.64%

Puts: +11.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07) $1.21B

Calls: $863.89M (71%)

Puts: $350.97M (29%)

Prior (10/06) $1.14B

Calls: $580.36M (51%)

Puts: $559.25M (49%)

Current vs Prior +6.60%

Calls: +48.85%

Puts: -37.24%

Prior 7-Day Total $8.88B

Calls: $5.14B (58%)

Puts: $3.74B (42%)

Prior 7-Day Average $1.48B

Calls: $734.44M (58%)

Puts: $533.81M (42%)

Current vs Prior 7-Day Avg -17.89%

Calls: +17.63%

Puts: -34.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 1.13

Prior (10/06) 0.93

Current vs Prior +21.59%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg +6.58%

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 45,573,321

Calls: 13,466,665 (30%)

Puts: 32,106,656 (70%)

Prior 7-Day Average 7,595,553

Calls: 2,244,444 (30%)

Puts: 5,351,109 (70%)

Current vs Prior 7-Day Avg +25.64%

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 0.14% | 0.49%0.14% | 0.68%0.68% | 1.42%1.29% | 3.79%

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

Current vs Prior +7.52% | +3.96%-69.49% | -17.35%-17.35% | -5.34%-6.65% | -0.44%

Prior 7-Day Avg 0.59% | 0.82%0.35% | 0.81%0.74% | 1.54%1.87% | 4.14%

Current vs 7-Day Avg -16.69% | -16.72%-59.87% | -16.17%-7.75% | -7.92%-30.94% | -8.37%

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 +155.98% | +33.07%-69.49% | -17.35%-17.35% | -5.34%-6.65% | -0.44%

Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.04% | 0.56%

Calls: 0.53% | 0.73%

Puts: 1.56% | 0.39%

Prior 1.12% | 1.17%

Calls: 1.13% | 1.13%

Puts: 1.11% | 1.22%

Current vs Prior -7.14% | -52.14%

Prior 7-Day Avg 1.05% | 0.92%

Calls: 1.02% | 1.17%

Puts: 0.92% | 0.85%

Current vs 7-Day Avg -1.11% | -39.46%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($863.89M). Slightly bearish P/C ratio of 1.13. 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 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 2,410 of results (avg 2.8%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Nov 20	14.78	14.81	$14.80	0.2%	914	0.47	13.0K
$785.00	Nov 20	11.99	12.02	$12.01	0.2%	509	0.43	10.5K
$787.00	Nov 20	10.97	11.00	$10.99	0.3%	232	0.41	335
$700.00	Nov 20	82.71	82.94	$82.82	0.3%	54	0.93	5.7K
$781.00	Nov 20	14.19	14.23	$14.21	0.3%	269	0.46	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 20	6.77	6.78	$6.78	0.1%	369	0.56	398
$780.00	Nov 20	13.62	13.65	$13.64	0.2%	2.1K	0.53	7.2K
$780.00	Nov 13	12.41	12.44	$12.43	0.2%	117	0.53	295
$786.00	Nov 20	16.41	16.45	$16.43	0.2%	15	0.58	84
$785.00	Nov 20	15.91	15.95	$15.93	0.3%	37	0.57	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 694 found (avg $0.34, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 7	0.39	0.40	$0.40	2.5%	764.1K	0.78	2.9K
$784.00	Oct 8	0.07	0.08	$0.08	12.5%	13.2K	0.05	1.1K
$783.00	Oct 8	0.14	0.15	$0.15	6.7%	23.9K	0.08	2.0K
$782.00	Oct 8	0.24	0.25	$0.25	4.0%	34.9K	0.12	2.9K
$781.00	Oct 8	0.40	0.41	$0.41	2.4%	33.9K	0.18	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 7	0.05	0.06	$0.06	16.7%	546.3K	0.23	7.7K
$778.00	Oct 7	0.68	0.69	$0.69	1.4%	233.9K	1.00	8.9K
$768.00	Oct 8	0.09	0.10	$0.10	10.0%	9.9K	0.04	1.1K
$770.00	Oct 8	0.17	0.18	$0.18	5.6%	34.0K	0.08	4.0K
$771.00	Oct 8	0.22	0.23	$0.23	4.3%	20.5K	0.10	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,288 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$630.00	Oct 7	147.09	147.75	$147.42	0.4%	3	1.00	7
$635.00	Oct 7	142.05	142.67	$142.36	0.4%	2	1.00	10
$640.00	Oct 7	136.98	137.68	$137.33	0.5%	3	1.00	5
$645.00	Oct 7	132.03	132.70	$132.37	0.5%	331	1.00	5
$650.00	Oct 7	127.04	127.63	$127.34	0.5%	10	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 7	0.68	0.69	$0.69	1.4%	233.9K	1.00	8.9K
$779.00	Oct 7	1.62	1.70	$1.66	4.8%	64.5K	1.00	10.3K
$780.00	Oct 7	2.62	2.70	$2.66	3.0%	26.2K	1.00	10.2K
$781.00	Oct 7	3.60	3.79	$3.70	5.1%	9.3K	1.00	5.1K
$782.00	Oct 7	4.60	4.73	$4.67	2.8%	6.0K	1.00	2.3K

Most actively traded options today. High liquidity = easy entry/exit. 2,780 active (total vol 11.5M, top 764.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 7	0.39	0.40	$0.40	2.5%	764.1K	0.78	2.9K
$778.00	Oct 7	0.01	0.02	$0.02	50.0%	676.5K	0.07	4.3K
$779.00	Oct 7	0.00	0.01	$0.01	100.0%	536.3K	0.02	5.7K
$780.00	Oct 7	0.00	0.01	$0.01	100.0%	522.2K	0.01	14.1K
$776.00	Oct 7	1.32	1.38	$1.35	4.4%	513.8K	0.95	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$774.00	Oct 7	0.01	0.02	$0.02	50.0%	610.7K	0.02	8.3K
$775.00	Oct 7	0.01	0.02	$0.02	50.0%	568.4K	0.03	10.2K
$776.00	Oct 7	0.01	0.02	$0.02	50.0%	562.3K	0.05	5.9K
$777.00	Oct 7	0.05	0.06	$0.06	16.7%	546.3K	0.23	7.7K
$773.00	Oct 7	0.00	0.01	$0.01	100.0%	481.2K	0.01	9.6K

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. 741 found (best R:R 1.04, avg 3.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$752.00	$753.00	Nov 13	$0.15	$0.85	$0.15	77%	5.67	$752.15
$741.00	$742.00	Oct 9	$0.45	$0.55	$0.45	100%	1.22	$741.45
$741.00	$742.00	Oct 16	$0.50	$0.50	$0.50	97%	1.00	$741.50
$754.00	$755.00	Oct 16	$0.46	$0.54	$0.46	92%	1.17	$754.46
$735.00	$737.00	Nov 6	$1.31	$0.69	$1.31	88%	0.53	$736.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$802.00	$800.00	Nov 6	$0.98	$1.02	$0.98	82%	1.04	$801.02
$787.00	$785.00	Nov 6	$0.76	$1.24	$0.76	62%	1.63	$786.24
$788.00	$787.00	Oct 9	$0.61	$0.39	$0.61	100%	0.64	$787.39
$787.00	$786.00	Oct 9	$0.60	$0.40	$0.60	99%	0.67	$786.40
$795.00	$790.00	Nov 13	$3.04	$1.96	$3.04	70%	0.64	$791.96

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 558 found (best R:R 0.77, avg 0.41)

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	$1.50	$1.50	$3.50	68%	0.43	$786.50
$800.00	$805.00	Nov 20	$1.44	$1.44	$3.56	73%	0.40	$801.44
$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
$775.00	$774.00	Oct 8	$0.23	$0.23	$0.77	71%	0.30	$774.77
$777.00	$776.00	Oct 9	$0.40	$0.40	$0.60	54%	0.67	$776.60
$776.00	$775.00	Oct 8	$0.29	$0.29	$0.71	63%	0.41	$775.71
$774.00	$773.00	Oct 8	$0.15	$0.15	$0.85	78%	0.18	$773.85
$777.00	$776.00	Oct 8	$0.38	$0.38	$0.62	53%	0.61	$776.62

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. 1,117 found (cheapest 0.06% of stock, avg 3.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$777.00	Oct 7	$0.40	$0.06	$0.46	$776.54	$777.46	0.06%
$778.00	Oct 7	$0.02	$0.69	$0.71	$777.29	$778.71	0.09%
$776.00	Oct 7	$1.35	$0.02	$1.37	$774.63	$777.37	0.18%
$779.00	Oct 7	$0.01	$1.66	$1.67	$777.33	$780.67	0.21%
$775.00	Oct 7	$2.36	$0.02	$2.38	$772.62	$777.38	0.31%
$780.00	Oct 7	$0.01	$2.66	$2.67	$777.33	$782.67	0.34%
$774.00	Oct 7	$3.34	$0.02	$3.36	$770.64	$777.36	0.43%
$777.00	Oct 8	$1.88	$1.47	$3.35	$773.65	$780.35	0.43%
$778.00	Oct 8	$1.37	$1.96	$3.33	$774.67	$781.33	0.43%
$779.00	Oct 8	$0.96	$2.54	$3.50	$775.50	$782.50	0.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 376 found (cheapest 0.01% of stock, avg 1.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$778.00	$777.00	Oct 7	$0.02	$0.06	$0.08	$776.92	$778.08
$782.00	$773.00	Oct 8	$0.25	$0.42	$0.67	$772.33	$782.67
$781.00	$773.00	Oct 8	$0.41	$0.42	$0.83	$772.17	$781.83
$782.00	$774.00	Oct 8	$0.25	$0.57	$0.82	$773.18	$782.82
$781.00	$774.00	Oct 8	$0.41	$0.57	$0.98	$773.02	$781.98
$780.00	$773.00	Oct 8	$0.64	$0.42	$1.06	$771.94	$781.06
$780.00	$774.00	Oct 8	$0.64	$0.57	$1.21	$772.79	$781.21
$782.00	$775.00	Oct 8	$0.25	$0.80	$1.05	$773.95	$783.05
$781.00	$775.00	Oct 8	$0.41	$0.80	$1.21	$773.79	$782.21
$780.00	$775.00	Oct 8	$0.64	$0.80	$1.44	$773.56	$781.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 409 found (best R:R 1.00, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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
756/757	787/788	Oct 23	$0.45	$0.55	54%	0.82	$756.55	$787.45
757/758	785/786	Oct 23	$0.50	$0.50	49%	1.00	$757.50	$785.50
749/750	787/788	Oct 30	$0.50	$0.50	49%	1.00	$749.50	$787.50
759/760	785/786	Oct 23	$0.52	$0.48	47%	1.08	$759.48	$785.52
760/761	784/785	Oct 20	$0.49	$0.51	50%	0.96	$760.51	$784.49
759/760	785/786	Oct 19	$0.43	$0.57	56%	0.75	$759.57	$785.43
751/752	787/788	Oct 30	$0.51	$0.49	48%	1.04	$751.49	$787.51
756/757	787/788	Oct 30	$0.55	$0.45	44%	1.22	$756.45	$787.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 324 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$777.00	$778.00	$779.00	Oct 7	$0.37	$0.63	76%	1.70
$765.00	$770.00	$775.00	Oct 21	$0.43	$4.57	20%	10.63
$776.00	$777.00	$778.00	Oct 7	$0.57	$0.43	88%	0.75
$770.00	$775.00	$780.00	Oct 21	$0.61	$4.39	24%	7.20
$760.00	$765.00	$770.00	Oct 21	$0.37	$4.63	15%	12.51

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$777.00	$778.00	$779.00	Oct 7	$0.34	$0.66	77%	1.94
$776.00	$777.00	$778.00	Oct 7	$0.59	$0.41	95%	0.69
$765.00	$770.00	$775.00	Oct 21	$0.47	$4.53	20%	9.64
$760.00	$765.00	$770.00	Oct 21	$0.35	$4.65	15%	13.29
$755.00	$760.00	$765.00	Oct 21	$0.23	$4.77	11%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,068 found (best net $-4.75, 1,059 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$745.00	$760.00	1:2	Oct 19	-$5.31	$9.69
$785.00	$790.00	1:2	Oct 21	-$0.30	$4.70
$775.00	$776.00	1:2	Oct 7	-$0.34	$0.66
$780.00	$785.00	1:2	Oct 21	-$1.12	$3.88
$805.00	$810.00	1:2	Oct 21	$0.00	$5.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$820.00	$801.00	1:2	Oct 23	-$4.75	$14.25
$915.00	$865.00	1:2	Oct 30	-$37.68	$12.32
$875.00	$840.00	1:2	Oct 7	-$27.62	$7.38
$830.00	$810.00	1:2	Oct 14	-$12.65	$7.35
$860.00	$830.00	1:2	Oct 14	-$22.66	$7.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 317 found (best yield 2.05%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 20	$15.94	0.50	0.1%	2.05%	2.15%	501	716
$779.00	Nov 20	$15.36	0.49	0.2%	1.98%	2.21%	92	647
$780.00	Nov 20	$14.78	0.47	0.4%	1.90%	2.26%	914	13.0K
$781.00	Nov 20	$14.19	0.46	0.5%	1.83%	2.31%	269	471
$782.00	Nov 20	$13.62	0.47	0.6%	1.75%	2.37%	296	634
$783.00	Nov 20	$13.06	0.45	0.7%	1.68%	2.42%	344	389
$784.00	Nov 20	$12.51	0.44	0.9%	1.61%	2.48%	62	848
$785.00	Nov 20	$11.99	0.43	1.0%	1.54%	2.54%	509	10.5K
$786.00	Nov 20	$11.47	0.42	1.1%	1.48%	2.61%	105	955
$787.00	Nov 20	$10.97	0.41	1.3%	1.41%	2.67%	232	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 5,416,597

Total Puts 6,133,020

Put/Call Ratio 1.13

Net Difference -716,423

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 36,235,629

Total Puts 38,500,187

Average Put/Call Ratio 1.06

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