SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$779.20 +0.68%

(10/9 15:20) ◀

Friday, October 9, 2026 (3:20pm)

▶ (10/9 15:25)

◀ 10/9 15:20 ▶

Option Volume

Detail

ℹ

Current (10/09) 9,352,342

Calls: 4,692,653 (50%)

Puts: 4,659,689 (50%)

Prior (10/08) 13,813,697

Calls: 6,817,039 (49%)

Puts: 6,996,658 (51%)

Current vs Prior -32.30%

Calls: -31.16% (Calls)

Puts: -33.40% (Puts)

Prior 7-Day Total 88,170,364

Calls: 42,697,306 (48%)

Puts: 45,473,058 (52%)

Prior 7-Day Average 12,595,766

Calls: 6,099,615 (48%)

Puts: 6,496,151 (52%)

Current vs Prior 7-Day Avg -25.75%

Calls: -23.07%

Puts: -28.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $1.11B

Calls: $913.17M (82%)

Puts: $201.57M (18%)

Prior (10/08) $1.26B

Calls: $695.51M (55%)

Puts: $568.11M (45%)

Current vs Prior -11.78%

Calls: +31.30%

Puts: -64.52%

Prior 7-Day Total $9.25B

Calls: $6.26B (68%)

Puts: $2.98B (32%)

Prior 7-Day Average $1.32B

Calls: $894.90M (68%)

Puts: $426.31M (32%)

Current vs Prior 7-Day Avg -15.63%

Calls: +2.04%

Puts: -52.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.99

Prior (10/08) 1.03

Current vs Prior -3.25%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -6.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09) 9,774,250

Calls: 2,539,342 (26%)

Puts: 7,234,908 (74%)

Prior (10/08) 9,672,827

Calls: 2,492,320 (26%)

Puts: 7,180,507 (74%)

Current vs Prior +1.05%

Prior 7-Day Total 58,654,886

Calls: 16,504,087 (28%)

Puts: 42,150,799 (72%)

Prior 7-Day Average 8,379,269

Calls: 2,357,726 (28%)

Puts: 6,021,542 (72%)

Current vs Prior 7-Day Avg +16.65%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)

Current 0.18% | 0.50%0.18% | 0.50%0.18% | 1.14%1.00% | 3.57%

Prior 0.55% | 0.77%0.55% | 0.77%0.55% | 1.37%1.23% | 3.80%

Current vs Prior -66.43% | -35.40%-66.42% | -35.39%-66.42% | -16.84%-18.45% | -5.95%

Prior 7-Day Avg 0.56% | 0.76%0.37% | 0.76%0.66% | 1.46%1.59% | 3.97%

Current vs 7-Day Avg -66.73% | -34.98%-49.97% | -34.59%-72.05% | -22.18%-37.09% | -10.14%

Prior 7-Day Eod 0.19% | 0.51%0.55% | 0.77%0.55% | 1.37%1.23% | 3.80%

Current vs 7-Day Eod -3.38% | -1.80%-66.42% | -35.39%-66.42% | -16.84%-18.45% | -5.95%

Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.54% | 0.52%

Calls: 2.04% | 0.56%

Puts: 1.05% | 0.48%

Prior 0.69% | 0.77%

Calls: 0.69% | 1.14%

Puts: 0.69% | 0.40%

Current vs Prior +123.19% | -32.47%

Prior 7-Day Avg 0.91% | 0.74%

Calls: 0.73% | 0.87%

Puts: 0.82% | 0.67%

Current vs 7-Day Avg +70.03% | -29.32%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($913.17M) vs puts ($201.57M). Put-heavy open interest (7,234,908 puts vs 2,539,342 calls) suggests hedging or bearish positioning.

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 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 2,350 of results (avg 2.6%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 9	9.19	9.20	$9.20	0.1%	6.4K	1.00	9.5K
$640.00	Oct 9	139.05	139.23	$139.14	0.1%	2	1.00	55
$660.00	Oct 9	119.07	119.23	$119.15	0.1%	4	1.00	72
$772.00	Oct 9	7.19	7.20	$7.20	0.1%	15.7K	1.00	9.7K
$650.00	Oct 9	129.04	129.23	$129.14	0.1%	29	1.00	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 19	5.22	5.23	$5.23	0.2%	45	0.57	144
$930.00	Oct 9	150.64	150.93	$150.79	0.2%	1	1.00	--
$751.00	Nov 20	5.13	5.14	$5.14	0.2%	46	0.22	2.9K
$784.00	Oct 9	4.83	4.84	$4.84	0.2%	1.5K	0.98	1
$785.00	Nov 20	14.41	14.44	$14.43	0.2%	1.1K	0.55	6.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 751 found (avg $0.32, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 9	0.13	0.14	$0.14	7.1%	653.0K	0.22	43.8K
$779.00	Oct 9	0.48	0.49	$0.49	2.0%	769.8K	0.57	15.9K
$786.00	Oct 12	0.07	0.08	$0.08	12.5%	3.8K	0.04	2.4K
$785.00	Oct 12	0.12	0.13	$0.13	7.7%	8.8K	0.07	7.1K
$784.00	Oct 12	0.21	0.22	$0.22	4.5%	8.1K	0.11	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 9	0.07	0.08	$0.08	12.5%	578.3K	0.14	5.1K
$779.00	Oct 9	0.30	0.31	$0.31	3.2%	267.5K	0.43	5.9K
$780.00	Oct 9	0.94	0.95	$0.95	1.1%	66.7K	0.78	860
$772.00	Oct 12	0.19	0.20	$0.20	5.0%	8.4K	0.08	3.0K
$773.00	Oct 12	0.26	0.27	$0.27	3.7%	14.0K	0.11	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,282 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 9	154.07	154.34	$154.20	0.2%	1	1.00	28
$630.00	Oct 9	149.08	149.36	$149.22	0.2%	1	1.00	9
$635.00	Oct 9	144.08	144.34	$144.21	0.2%	16	1.00	38
$640.00	Oct 9	139.05	139.23	$139.14	0.1%	2	1.00	55
$645.00	Oct 9	134.07	134.34	$134.20	0.2%	1	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$820.00	Oct 9	40.65	40.93	$40.79	0.7%	4	1.00	--
$821.00	Oct 9	41.66	41.93	$41.80	0.6%	5	1.00	--
$822.00	Oct 9	42.65	42.90	$42.78	0.6%	6	1.00	--
$824.00	Oct 9	44.64	44.93	$44.79	0.6%	7	1.00	--
$825.00	Oct 9	45.65	45.93	$45.79	0.6%	7	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 2,749 active (total vol 9.3M, top 834.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 9	1.25	1.26	$1.25	0.8%	834.8K	0.87	14.3K
$779.00	Oct 9	0.48	0.49	$0.49	2.0%	769.8K	0.57	15.9K
$780.00	Oct 9	0.13	0.14	$0.14	7.1%	653.0K	0.22	43.8K
$777.00	Oct 9	2.21	2.22	$2.22	0.5%	649.6K	0.95	15.0K
$776.00	Oct 9	3.20	3.21	$3.21	0.3%	285.8K	0.97	11.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 9	0.03	0.04	$0.04	25.0%	656.3K	0.06	3.9K
$778.00	Oct 9	0.07	0.08	$0.08	12.5%	578.3K	0.14	5.1K
$776.00	Oct 9	0.02	0.03	$0.03	33.3%	453.0K	0.04	6.7K
$775.00	Oct 9	0.02	0.03	$0.03	33.3%	348.8K	0.03	18.3K
$779.00	Oct 9	0.30	0.31	$0.31	3.2%	267.5K	0.43	5.9K

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 14.9%, max 21.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$780.00	Oct 9	Nov 20	13.5%	11.2%	21.0%	654.3K	56.7K
$779.00	Oct 9	Nov 20	12.3%	11.3%	8.8%	769.8K	16.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$780.00	Oct 9	Nov 20	13.5%	11.2%	20.9%	67.9K	9.0K
$779.00	Oct 9	Nov 20	12.3%	11.3%	8.8%	267.6K	6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 680 found (best R:R 1.33, avg 3.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$692.00	$693.00	Oct 30	$0.43	$0.57	$0.43	100%	1.33	$692.43
$727.00	$728.00	Oct 23	$0.50	$0.50	$0.50	100%	1.00	$727.50
$720.00	$721.00	Oct 30	$0.46	$0.54	$0.46	95%	1.17	$720.46
$764.00	$765.00	Oct 13	$0.53	$0.47	$0.53	100%	0.89	$764.53
$766.00	$767.00	Oct 14	$0.46	$0.54	$0.46	93%	1.17	$766.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$789.00	$786.00	Nov 6	$1.64	$1.36	$1.64	64%	0.83	$787.36
$715.00	$710.00	Nov 13	$0.16	$4.84	$0.16	7%	30.25	$714.84
$790.00	$788.00	Nov 13	$1.07	$0.93	$1.07	63%	0.87	$788.93
$700.00	$695.00	Nov 20	$0.14	$4.86	$0.14	6%	34.71	$699.86
$790.00	$788.00	Nov 20	$1.05	$0.95	$1.05	61%	0.90	$788.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 506 found (best R:R 0.40, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$805.00	Nov 20	$1.44	$1.44	$3.56	73%	0.40	$801.44
$805.00	$810.00	Nov 20	$1.12	$1.12	$3.88	78%	0.29	$806.12
$810.00	$815.00	Nov 20	$0.84	$0.84	$4.16	83%	0.20	$810.84
$781.00	$782.00	Nov 20	$0.60	$0.60	$0.40	52%	1.50	$781.60
$781.00	$782.00	Nov 13	$0.59	$0.59	$0.41	52%	1.44	$781.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$779.00	$778.00	Oct 9	$0.23	$0.23	$0.77	57%	0.30	$778.77
$775.00	$774.00	Oct 12	$0.13	$0.13	$0.87	81%	0.15	$774.87
$777.00	$776.00	Oct 12	$0.24	$0.24	$0.76	68%	0.32	$776.76
$773.00	$772.00	Oct 13	$0.12	$0.12	$0.88	82%	0.14	$772.88
$776.00	$775.00	Oct 12	$0.17	$0.17	$0.83	75%	0.20	$775.83

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$779.00	Oct 9	Oct 12	$1.29	12.3%	5.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$779.00	Oct 9	Oct 12	$1.29	12.3%	5.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,084 found (cheapest 0.10% of stock, avg 3.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$779.00	Oct 9	$0.49	$0.31	$0.80	$778.20	$779.80	0.10%
$780.00	Oct 9	$0.14	$0.95	$1.09	$778.91	$781.09	0.14%
$778.00	Oct 9	$1.25	$0.08	$1.33	$776.67	$779.33	0.17%
$781.00	Oct 9	$0.05	$1.87	$1.92	$779.08	$782.92	0.25%
$777.00	Oct 9	$2.22	$0.04	$2.26	$774.74	$779.26	0.29%
$782.00	Oct 9	$0.03	$2.85	$2.88	$779.12	$784.88	0.37%
$776.00	Oct 9	$3.21	$0.03	$3.24	$772.76	$779.24	0.42%
$779.00	Oct 12	$1.78	$1.60	$3.38	$775.62	$782.38	0.43%
$780.00	Oct 12	$1.27	$2.09	$3.36	$776.64	$783.36	0.43%
$778.00	Oct 12	$2.38	$1.19	$3.57	$774.43	$781.57	0.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.01% of stock, avg 1.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$781.00	$777.00	Oct 9	$0.05	$0.04	$0.09	$776.91	$781.09
$781.00	$778.00	Oct 9	$0.05	$0.08	$0.13	$777.87	$781.13
$780.00	$777.00	Oct 9	$0.14	$0.04	$0.18	$776.82	$780.18
$780.00	$778.00	Oct 9	$0.14	$0.08	$0.22	$777.78	$780.22
$780.00	$779.00	Oct 9	$0.14	$0.31	$0.45	$778.55	$780.45
$781.00	$779.00	Oct 9	$0.05	$0.31	$0.36	$778.64	$781.36
$783.00	$774.00	Oct 12	$0.37	$0.35	$0.72	$773.28	$783.72
$783.00	$775.00	Oct 12	$0.37	$0.48	$0.85	$774.15	$783.85
$782.00	$774.00	Oct 12	$0.57	$0.35	$0.92	$773.08	$782.92
$782.00	$775.00	Oct 12	$0.57	$0.48	$1.05	$773.95	$783.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 0.96, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
753/754	789/790	Oct 30	$0.49	$0.51	52%	0.96	$753.51	$789.49
753/754	788/789	Oct 30	$0.50	$0.50	50%	1.00	$753.50	$788.50
759/760	789/790	Oct 30	$0.53	$0.47	47%	1.13	$759.47	$789.53
761/762	786/787	Oct 22	$0.46	$0.54	54%	0.85	$761.54	$786.46
756/757	789/790	Oct 30	$0.50	$0.50	50%	1.00	$756.50	$789.50
761/762	787/788	Oct 22	$0.43	$0.57	56%	0.75	$761.57	$787.43
765/766	785/786	Oct 20	$0.48	$0.52	51%	0.92	$765.52	$785.48
765/766	784/785	Oct 20	$0.51	$0.49	48%	1.04	$765.49	$784.51
759/760	788/789	Oct 30	$0.54	$0.46	45%	1.17	$759.46	$788.54
761/762	785/786	Oct 22	$0.48	$0.52	51%	0.92	$761.52	$785.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 340 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$655.00	$660.00	$665.00	Nov 20	$0.07	$4.93	6%	70.43
$779.00	$780.00	$781.00	Oct 9	$0.26	$0.74	50%	2.85
$778.00	$779.00	$780.00	Oct 9	$0.41	$0.59	65%	1.44
$740.00	$745.00	$750.00	Nov 13	$0.09	$4.91	5%	54.56
$780.00	$781.00	$782.00	Oct 9	$0.07	$0.93	18%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$778.00	$779.00	$780.00	Oct 9	$0.41	$0.59	64%	1.44
$779.00	$780.00	$781.00	Oct 9	$0.28	$0.72	50%	2.57
$780.00	$781.00	$782.00	Oct 9	$0.06	$0.94	18%	15.67
$777.00	$778.00	$779.00	Oct 9	$0.19	$0.81	37%	4.26
$776.00	$777.00	$778.00	Oct 12	$0.06	$0.94	16%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,071 found (best net $-16.15, 1,067 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$745.00	1:2	Oct 19	-$0.47	$34.53
$750.00	$765.00	1:2	Oct 22	-$2.76	$12.24
$777.00	$778.00	1:2	Oct 9	-$0.28	$0.72
$810.00	$820.00	1:2	Oct 22	$0.00	$10.00
$805.00	$810.00	1:2	Oct 22	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$925.00	$860.00	1:2	Oct 14	-$16.15	$48.85
$850.00	$815.00	1:2	Oct 14	-$0.98	$34.02
$860.00	$825.00	1:2	Oct 30	-$10.81	$24.19
$830.00	$807.00	1:2	Oct 23	-$4.77	$18.23
$825.00	$805.00	1:2	Nov 20	-$8.53	$11.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 288 found (best yield 1.91%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$780.00	Nov 20	$14.89	0.49	0.1%	1.91%	2.01%	1.3K	12.8K
$781.00	Nov 20	$14.28	0.48	0.2%	1.83%	2.06%	353	679
$782.00	Nov 20	$13.68	0.47	0.4%	1.76%	2.11%	98	712
$783.00	Nov 20	$13.10	0.47	0.5%	1.68%	2.17%	60	576
$784.00	Nov 20	$12.53	0.46	0.6%	1.61%	2.22%	48	978
$785.00	Nov 20	$11.98	0.45	0.7%	1.54%	2.28%	1.5K	11.4K
$786.00	Nov 20	$11.43	0.43	0.9%	1.47%	2.34%	79	1.1K
$787.00	Nov 20	$10.91	0.42	1.0%	1.40%	2.40%	250	632
$788.00	Nov 20	$10.40	0.41	1.1%	1.33%	2.46%	120	583
$789.00	Nov 20	$9.90	0.40	1.3%	1.27%	2.53%	248	540

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 4,692,653

Total Puts 4,659,689

Put/Call Ratio 0.99

Net Difference 32,964

Prior's Put/Call Breakdown

Total Calls 6,817,039

Total Puts 6,996,658

Put/Call Ratio 1.03

Net Difference -179,619

Prior 7-Day Put/Call Summary

Total Calls 42,697,306

Total Puts 45,473,058

Average Put/Call Ratio 1.06

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