SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.27 -0.17%

(10/12 15:10) ◀

Monday, October 12, 2026 (3:12pm)

▶ (10/12 15:15)

◀ 10/12 15:12 ▶

Option Volume

Detail

ℹ

Current (10/12) 7,307,696

Calls: 3,459,424 (47%)

Puts: 3,848,272 (53%)

Prior (10/09) 9,352,342

Calls: 4,692,653 (50%)

Puts: 4,659,689 (50%)

Current vs Prior -21.86%

Calls: -26.28% (Calls)

Puts: -17.41% (Puts)

Prior 7-Day Total 73,652,316

Calls: 35,896,747 (49%)

Puts: 37,755,569 (51%)

Prior 7-Day Average 12,275,386

Calls: 5,128,106 (49%)

Puts: 5,393,652 (51%)

Current vs Prior 7-Day Avg -40.47%

Calls: -32.54%

Puts: -28.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $637.28M

Calls: $285.54M (45%)

Puts: $351.74M (55%)

Prior (10/09) $1.11B

Calls: $913.17M (82%)

Puts: $201.57M (18%)

Current vs Prior -42.83%

Calls: -68.73%

Puts: +74.50%

Prior 7-Day Total $7.21B

Calls: $4.70B (65%)

Puts: $2.50B (35%)

Prior 7-Day Average $1.20B

Calls: $672.13M (65%)

Puts: $357.58M (35%)

Current vs Prior 7-Day Avg -46.95%

Calls: -57.52%

Puts: -1.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.11

Prior (10/09) 0.99

Current vs Prior +12.03%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +5.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12) 8,941,137

Calls: 2,096,566 (23%)

Puts: 6,844,571 (77%)

Prior (10/09) 9,774,250

Calls: 2,539,342 (26%)

Puts: 7,234,908 (74%)

Current vs Prior -8.52%

Prior 7-Day Total 51,968,873

Calls: 14,411,765 (28%)

Puts: 37,557,108 (72%)

Prior 7-Day Average 8,661,478

Calls: 2,401,960 (28%)

Puts: 6,259,518 (72%)

Current vs Prior 7-Day Avg +3.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/12) | Next (10/13)Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)

Current 0.16% | 0.46%0.16% | 0.71%0.99% | 1.48%0.85% | 3.46%

Prior 0.18% | 0.50%0.18% | 0.50%0.18% | 1.14%1.00% | 3.57%

Current vs Prior -11.59% | -7.26%-11.58% | +42.72%+433.98% | +30.72%-15.17% | -2.99%

Prior 7-Day Avg 0.46% | 0.68%0.27% | 0.67%0.56% | 1.38%1.36% | 3.83%

Current vs 7-Day Avg -64.41% | -32.03%-40.15% | +5.30%+74.75% | +7.43%-37.69% | -9.69%

Prior 7-Day Eod 0.18% | 0.50%0.18% | 0.50%0.18% | 1.14%1.00% | 3.57%

Current vs 7-Day Eod -11.59% | -7.26%-11.58% | +42.72%+433.98% | +30.72%-15.17% | -2.99%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.70% | 0.56%

Calls: 2.17% | 0.58%

Puts: 1.23% | 0.54%

Prior 1.54% | 0.52%

Calls: 2.04% | 0.56%

Puts: 1.05% | 0.48%

Current vs Prior +10.39% | +7.69%

Prior 7-Day Avg 0.92% | 0.77%

Calls: 0.94% | 0.89%

Puts: 0.92% | 0.65%

Current vs 7-Day Avg +83.78% | -27.11%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11. Put-heavy open interest (6,844,571 puts vs 2,096,566 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 2,130 of results (avg 2.4%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 12	9.26	9.27	$9.27	0.1%	836	1.00	1.9K
$770.00	Oct 12	7.26	7.27	$7.27	0.1%	3.2K	1.00	1.7K
$780.00	Oct 30	7.22	7.23	$7.23	0.1%	2.0K	0.46	9.4K
$700.00	Nov 20	82.13	82.25	$82.19	0.1%	7	0.94	5.6K
$771.00	Oct 12	6.26	6.27	$6.27	0.2%	2.4K	1.00	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$783.00	Nov 20	13.90	13.92	$13.91	0.1%	14	0.55	250
$784.00	Oct 12	6.74	6.75	$6.75	0.1%	3.7K	0.99	467
$782.00	Nov 20	13.45	13.47	$13.46	0.1%	35	0.54	130
$781.00	Nov 20	13.01	13.03	$13.02	0.2%	36	0.53	334
$779.00	Nov 20	12.17	12.19	$12.18	0.2%	744	0.52	605

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 673 found (avg $0.32, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.07	0.08	$0.08	12.5%	672.9K	0.18	10.8K
$777.00	Oct 12	0.45	0.46	$0.46	2.2%	265.5K	0.64	6.1K
$784.00	Oct 13	0.06	0.07	$0.07	14.3%	8.4K	0.04	5.0K
$783.00	Oct 13	0.11	0.12	$0.12	8.3%	12.6K	0.07	2.0K
$782.00	Oct 13	0.18	0.19	$0.19	5.3%	17.0K	0.10	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 12	0.18	0.19	$0.19	5.3%	719.7K	0.36	7.9K
$776.00	Oct 12	0.05	0.06	$0.06	16.7%	387.0K	0.11	7.0K
$778.00	Oct 12	0.80	0.81	$0.81	1.2%	699.4K	0.82	7.8K
$769.00	Oct 13	0.10	0.11	$0.11	9.1%	3.2K	0.05	3.1K
$770.00	Oct 13	0.14	0.15	$0.15	6.7%	9.0K	0.07	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,153 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	152.10	152.37	$152.24	0.2%	6	1.00	4
$630.00	Oct 12	147.10	147.37	$147.24	0.2%	--	1.00	11
$640.00	Oct 12	137.10	137.37	$137.24	0.2%	2	1.00	4
$645.00	Oct 12	132.12	132.37	$132.25	0.2%	1	1.00	8
$650.00	Oct 12	127.16	127.37	$127.27	0.2%	2	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Oct 12	152.63	152.90	$152.76	0.2%	1	1.00	--
$786.00	Oct 13	7.60	9.92	$8.76	26.5%	167	1.00	32
$787.00	Oct 13	8.60	10.96	$9.78	24.1%	52	1.00	70
$788.00	Oct 13	9.61	11.96	$10.79	21.8%	150	1.00	17
$789.00	Oct 13	10.61	13.05	$11.83	20.6%	188	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 2,518 active (total vol 7.3M, top 719.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.07	0.08	$0.08	12.5%	672.9K	0.18	10.8K
$779.00	Oct 12	0.02	0.03	$0.03	33.3%	643.5K	0.06	10.9K
$780.00	Oct 12	0.01	0.02	$0.02	50.0%	470.9K	0.03	15.9K
$777.00	Oct 12	0.45	0.46	$0.46	2.2%	265.5K	0.64	6.1K
$781.00	Oct 12	0.01	0.02	$0.02	50.0%	240.8K	0.02	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 12	0.18	0.19	$0.19	5.3%	719.7K	0.36	7.9K
$778.00	Oct 12	0.80	0.81	$0.81	1.2%	699.4K	0.82	7.8K
$776.00	Oct 12	0.05	0.06	$0.06	16.7%	387.0K	0.11	7.0K
$779.00	Oct 12	1.76	1.77	$1.77	0.6%	291.3K	0.94	6.8K
$775.00	Oct 12	0.03	0.04	$0.04	25.0%	206.0K	0.06	10.7K

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. 646 found (best R:R 1.50, avg 3.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$687.00	$688.00	Oct 30	$0.40	$0.60	$0.40	98%	1.50	$687.40
$694.00	$695.00	Oct 30	$0.40	$0.60	$0.40	98%	1.50	$694.40
$752.00	$753.00	Oct 16	$0.40	$0.60	$0.40	97%	1.50	$752.40
$699.00	$700.00	Oct 30	$0.43	$0.57	$0.43	98%	1.33	$699.43
$714.00	$715.00	Oct 16	$0.45	$0.55	$0.45	99%	1.22	$714.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$801.00	$800.00	Oct 16	$0.48	$0.52	$0.48	100%	1.08	$800.52
$792.00	$791.00	Oct 16	$0.49	$0.51	$0.49	96%	1.04	$791.51
$780.00	$775.00	Oct 26	$2.10	$2.90	$2.10	57%	1.38	$777.90
$790.00	$789.00	Oct 19	$0.58	$0.42	$0.58	91%	0.72	$789.42
$788.00	$787.00	Oct 15	$0.62	$0.38	$0.62	93%	0.61	$787.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 467 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 26	$2.18	$2.18	$2.82	57%	0.77	$782.18
$785.00	$790.00	Oct 26	$1.42	$1.42	$3.58	70%	0.40	$786.42
$800.00	$805.00	Nov 20	$1.27	$1.27	$3.73	76%	0.34	$801.27
$790.00	$795.00	Oct 26	$0.78	$0.78	$4.22	82%	0.18	$790.78
$805.00	$810.00	Nov 20	$0.96	$0.96	$4.04	81%	0.24	$805.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$777.00	$776.00	Oct 12	$0.13	$0.13	$0.87	64%	0.15	$776.87
$773.00	$772.00	Oct 13	$0.11	$0.11	$0.89	84%	0.12	$772.89
$775.00	$774.00	Oct 13	$0.21	$0.21	$0.79	71%	0.27	$774.79
$773.00	$772.00	Oct 14	$0.20	$0.20	$0.80	74%	0.25	$772.80
$772.00	$771.00	Oct 14	$0.16	$0.16	$0.84	78%	0.19	$771.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.23, cheapest $1.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$1.26	8.9%	9.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$1.19	8.9%	9.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,008 found (cheapest 0.08% of stock, avg 3.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$777.00	Oct 12	$0.46	$0.19	$0.65	$776.35	$777.65	0.08%
$778.00	Oct 12	$0.08	$0.81	$0.89	$777.11	$778.89	0.11%
$776.00	Oct 12	$1.32	$0.06	$1.38	$774.62	$777.38	0.18%
$779.00	Oct 12	$0.03	$1.77	$1.80	$777.20	$780.80	0.23%
$775.00	Oct 12	$2.30	$0.04	$2.34	$772.66	$777.34	0.30%
$780.00	Oct 12	$0.02	$2.76	$2.78	$777.22	$782.78	0.36%
$778.00	Oct 13	$1.19	$1.86	$3.05	$774.95	$781.05	0.39%
$777.00	Oct 13	$1.72	$1.38	$3.10	$773.90	$780.10	0.40%
$779.00	Oct 13	$0.80	$2.46	$3.26	$775.74	$782.26	0.42%
$774.00	Oct 12	$3.29	$0.03	$3.32	$770.68	$777.32	0.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 351 found (cheapest 0.01% of stock, avg 1.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$779.00	$775.00	Oct 12	$0.03	$0.04	$0.07	$774.93	$779.07
$779.00	$776.00	Oct 12	$0.03	$0.06	$0.09	$775.91	$779.09
$778.00	$776.00	Oct 12	$0.08	$0.06	$0.14	$775.86	$778.14
$778.00	$775.00	Oct 12	$0.08	$0.04	$0.12	$774.88	$778.12
$778.00	$777.00	Oct 12	$0.08	$0.19	$0.27	$776.73	$778.27
$779.00	$777.00	Oct 12	$0.03	$0.19	$0.22	$776.78	$779.22
$782.00	$773.00	Oct 13	$0.19	$0.38	$0.57	$772.43	$782.57
$781.00	$773.00	Oct 13	$0.31	$0.38	$0.69	$772.31	$781.69
$782.00	$774.00	Oct 13	$0.19	$0.52	$0.71	$773.29	$782.71
$781.00	$774.00	Oct 13	$0.31	$0.52	$0.83	$773.17	$781.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 found (best R:R 1.00, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
754/755	786/787	Oct 30	$0.50	$0.50	49%	1.00	$754.50	$786.50
754/755	787/788	Oct 30	$0.48	$0.52	51%	0.92	$754.52	$787.48
760/761	783/784	Oct 23	$0.49	$0.51	50%	0.96	$760.51	$783.49
761/762	783/784	Oct 23	$0.50	$0.50	49%	1.00	$761.50	$783.50
761/762	783/784	Oct 22	$0.47	$0.53	52%	0.89	$761.53	$783.47
764/765	783/784	Oct 23	$0.54	$0.46	45%	1.17	$764.46	$783.54
757/758	786/787	Oct 30	$0.52	$0.48	47%	1.08	$757.48	$786.52
760/761	785/786	Oct 23	$0.43	$0.57	56%	0.75	$760.57	$785.43
756/757	786/787	Oct 30	$0.51	$0.49	48%	1.04	$756.49	$786.51
757/758	787/788	Oct 30	$0.50	$0.50	49%	1.00	$757.50	$787.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 238 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 26	$0.23	$4.77	21%	20.74
$685.00	$700.00	$715.00	Nov 6	$0.14	$14.86	3%	106.14
$777.00	$778.00	$779.00	Oct 12	$0.33	$0.67	58%	2.03
$775.00	$776.00	$777.00	Oct 12	$0.12	$0.88	30%	7.33
$776.00	$777.00	$778.00	Oct 12	$0.48	$0.52	71%	1.08

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Oct 26	$0.32	$4.68	15%	14.62
$765.00	$770.00	$775.00	Oct 26	$0.49	$4.51	21%	9.20
$755.00	$760.00	$765.00	Oct 26	$0.21	$4.79	11%	22.81
$770.00	$775.00	$780.00	Oct 26	$0.65	$4.35	25%	6.69
$775.00	$776.00	$777.00	Oct 12	$0.11	$0.89	30%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,021 found (best net $-6.17, 1,010 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$741.00	1:2	Oct 20	-$6.17	$24.83
$740.00	$755.00	1:2	Oct 26	-$11.61	$3.39
$780.00	$785.00	1:2	Oct 26	-$0.65	$4.35
$775.00	$776.00	1:2	Oct 12	-$0.34	$0.66
$775.00	$780.00	1:2	Oct 26	-$2.09	$2.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$815.00	1:2	Oct 13	-$7.85	$22.15
$920.00	$870.00	1:2	Oct 15	-$42.85	$7.15
$865.00	$835.00	1:2	Oct 19	-$27.84	$2.16
$780.00	$779.00	1:2	Oct 12	-$0.78	$0.22
$810.00	$799.00	1:2	Oct 20	-$10.78	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 268 found (best yield 1.86%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 20	$14.47	0.50	0.1%	1.86%	1.96%	1.1K	1.9K
$779.00	Nov 20	$13.86	0.48	0.2%	1.78%	2.01%	1.1K	602
$780.00	Nov 20	$13.26	0.47	0.3%	1.71%	2.06%	1.4K	12.7K
$781.00	Nov 20	$12.67	0.47	0.5%	1.63%	2.11%	297	687
$782.00	Nov 20	$12.09	0.46	0.6%	1.56%	2.16%	189	740
$783.00	Nov 20	$11.53	0.45	0.7%	1.48%	2.22%	160	819
$784.00	Nov 20	$10.99	0.43	0.9%	1.41%	2.28%	73	1.0K
$785.00	Nov 20	$10.46	0.42	1.0%	1.35%	2.34%	649	11.9K
$786.00	Nov 20	$9.95	0.41	1.1%	1.28%	2.40%	68	1.2K
$787.00	Nov 20	$9.45	0.40	1.2%	1.22%	2.47%	171	794

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 3,459,424

Total Puts 3,848,272

Put/Call Ratio 1.11

Net Difference -388,848

Prior's Put/Call Breakdown

Total Calls 4,692,653

Total Puts 4,659,689

Put/Call Ratio 0.99

Net Difference 32,964

Prior 7-Day Put/Call Summary

Total Calls 35,896,747

Total Puts 37,755,569

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