SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.32 -0.16%

(10/12 15:15) ◀

Monday, October 12, 2026 (3:15pm)

▶ (10/12 15:20)

◀ 10/12 15:15 ▶

Option Volume

Detail

ℹ

Current (10/12) 7,335,816

Calls: 3,474,591 (47%)

Puts: 3,861,225 (53%)

Prior (10/09) 9,352,342

Calls: 4,692,653 (50%)

Puts: 4,659,689 (50%)

Current vs Prior -21.56%

Calls: -25.96% (Calls)

Puts: -17.14% (Puts)

Prior 7-Day Total 80,960,012

Calls: 39,356,171 (49%)

Puts: 41,603,841 (51%)

Prior 7-Day Average 11,565,716

Calls: 5,622,310 (49%)

Puts: 5,943,405 (51%)

Current vs Prior 7-Day Avg -36.57%

Calls: -38.20%

Puts: -35.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $637.03M

Calls: $289.51M (45%)

Puts: $347.53M (55%)

Prior (10/09) $1.11B

Calls: $913.17M (82%)

Puts: $201.57M (18%)

Current vs Prior -42.85%

Calls: -68.30%

Puts: +72.41%

Prior 7-Day Total $7.85B

Calls: $4.99B (64%)

Puts: $2.85B (36%)

Prior 7-Day Average $1.12B

Calls: $712.92M (64%)

Puts: $407.83M (36%)

Current vs Prior 7-Day Avg -43.16%

Calls: -59.39%

Puts: -14.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.11

Prior (10/09) 0.99

Current vs Prior +11.91%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg +4.73%

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 60,910,010

Calls: 16,508,331 (27%)

Puts: 44,401,679 (73%)

Prior 7-Day Average 8,701,430

Calls: 2,358,333 (27%)

Puts: 6,343,097 (73%)

Current vs Prior 7-Day Avg +2.75%

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% | 1.49%0.85% | 3.47%

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

Current vs Prior -12.98% | -7.27%-12.99% | +42.46%+433.93% | +30.82%-15.17% | -2.82%

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 -64.98% | -32.03%-41.10% | +5.11%+74.73% | +7.52%-37.69% | -9.53%

Prior 7-Day Eod 0.16% | 0.46%0.18% | 0.50%0.18% | 1.14%1.00% | 3.57%

Current vs 7-Day Eod -1.58% | -0.01%-12.99% | +42.46%+433.93% | +30.82%-15.17% | -2.82%

Sentiment BULLISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.69% | 0.55%

Calls: 2.08% | 0.57%

Puts: 1.30% | 0.54%

Prior 1.54% | 0.52%

Calls: 2.04% | 0.56%

Puts: 1.05% | 0.48%

Current vs Prior +9.74% | +5.77%

Prior 7-Day Avg 1.04% | 0.74%

Calls: 0.94% | 0.89%

Puts: 0.92% | 0.65%

Current vs 7-Day Avg +63.17% | -25.53%

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 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 12	9.31	9.32	$9.32	0.1%	842	1.00	1.9K
$770.00	Oct 12	7.31	7.32	$7.32	0.1%	3.2K	1.00	1.7K
$700.00	Nov 20	82.19	82.31	$82.25	0.1%	7	0.94	5.6K
$778.00	Nov 13	12.64	12.66	$12.65	0.2%	254	0.50	239
$771.00	Oct 12	6.31	6.32	$6.32	0.2%	2.4K	1.00	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$765.00	Nov 20	7.79	7.80	$7.80	0.1%	1.6K	0.34	20.1K
$784.00	Oct 12	6.69	6.70	$6.70	0.1%	3.7K	0.99	467
$783.00	Oct 12	5.69	5.70	$5.70	0.2%	3.5K	0.98	270
$930.00	Oct 12	152.57	152.85	$152.71	0.2%	1	1.00	--
$775.00	Nov 20	10.69	10.71	$10.70	0.2%	2.8K	0.46	9.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 672 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%	674.6K	0.18	10.8K
$777.00	Oct 12	0.47	0.48	$0.48	2.1%	267.7K	0.65	6.1K
$784.00	Oct 13	0.06	0.07	$0.07	14.3%	8.4K	0.04	5.0K
$783.00	Oct 13	0.10	0.11	$0.11	9.1%	12.7K	0.06	2.0K
$782.00	Oct 13	0.18	0.19	$0.19	5.3%	17.4K	0.10	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 12	0.17	0.18	$0.18	5.6%	724.1K	0.36	7.9K
$776.00	Oct 12	0.05	0.06	$0.06	16.7%	387.4K	0.11	7.0K
$778.00	Oct 12	0.76	0.77	$0.77	1.3%	700.5K	0.82	7.8K
$769.00	Oct 13	0.10	0.11	$0.11	9.1%	3.2K	0.05	3.1K
$772.00	Oct 13	0.26	0.27	$0.27	3.7%	14.7K	0.12	1.6K

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	152.15	152.45	$152.30	0.2%	6	1.00	4
$630.00	Oct 12	147.15	147.43	$147.29	0.2%	--	1.00	11
$640.00	Oct 12	137.15	137.43	$137.29	0.2%	2	1.00	4
$645.00	Oct 12	132.15	132.45	$132.30	0.2%	1	1.00	8
$650.00	Oct 12	127.16	127.44	$127.30	0.2%	2	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Oct 12	152.57	152.85	$152.71	0.2%	1	1.00	--
$794.00	Oct 16	15.58	16.78	$16.18	7.4%	62	1.00	1
$795.00	Oct 16	16.60	17.78	$17.19	6.9%	100	1.00	23
$797.00	Oct 16	19.64	19.79	$19.72	0.8%	177	1.00	--
$798.00	Oct 16	20.61	22.10	$21.36	7.0%	6	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 2,519 active (total vol 7.3M, top 724.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.07	0.08	$0.08	12.5%	674.6K	0.18	10.8K
$779.00	Oct 12	0.02	0.03	$0.03	33.3%	644.2K	0.06	10.9K
$780.00	Oct 12	0.01	0.02	$0.02	50.0%	471.1K	0.03	15.9K
$777.00	Oct 12	0.47	0.48	$0.48	2.1%	267.7K	0.65	6.1K
$781.00	Oct 12	0.01	0.02	$0.02	50.0%	241.0K	0.02	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 12	0.17	0.18	$0.18	5.6%	724.1K	0.36	7.9K
$778.00	Oct 12	0.76	0.77	$0.77	1.3%	700.5K	0.82	7.8K
$776.00	Oct 12	0.05	0.06	$0.06	16.7%	387.4K	0.11	7.0K
$779.00	Oct 12	1.71	1.72	$1.72	0.6%	291.5K	0.94	6.8K
$775.00	Oct 12	0.03	0.04	$0.04	25.0%	206.3K	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. 649 found (best R:R 1.50, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$752.00	$753.00	Oct 16	$0.40	$0.60	$0.40	97%	1.50	$752.40
$694.00	$695.00	Oct 30	$0.42	$0.58	$0.42	98%	1.38	$694.42
$699.00	$700.00	Oct 30	$0.42	$0.58	$0.42	98%	1.38	$699.42
$714.00	$715.00	Oct 16	$0.45	$0.55	$0.45	99%	1.22	$714.45
$687.00	$688.00	Oct 30	$0.44	$0.56	$0.44	98%	1.27	$687.44

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$789.00	Oct 13	$0.47	$0.53	$0.47	100%	1.13	$789.53
$801.00	$800.00	Oct 16	$0.48	$0.52	$0.48	100%	1.08	$800.52
$792.00	$791.00	Oct 16	$0.47	$0.53	$0.47	96%	1.13	$791.53
$780.00	$775.00	Oct 26	$2.09	$2.91	$2.09	57%	1.39	$777.91
$790.00	$789.00	Oct 19	$0.59	$0.41	$0.59	91%	0.69	$789.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 471 found (best R:R 0.78, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 26	$2.19	$2.19	$2.81	57%	0.78	$782.19
$785.00	$790.00	Oct 26	$1.43	$1.43	$3.57	70%	0.40	$786.43
$800.00	$805.00	Nov 20	$1.28	$1.28	$3.72	76%	0.34	$801.28
$790.00	$795.00	Oct 26	$0.78	$0.78	$4.22	81%	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
$773.00	$772.00	Oct 13	$0.11	$0.11	$0.89	84%	0.12	$772.89
$777.00	$776.00	Oct 12	$0.12	$0.12	$0.88	64%	0.14	$776.88
$775.00	$774.00	Oct 14	$0.30	$0.30	$0.70	64%	0.43	$774.70
$771.00	$770.00	Oct 14	$0.13	$0.13	$0.87	82%	0.15	$770.87
$773.00	$772.00	Oct 15	$0.24	$0.24	$0.76	71%	0.32	$772.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.22, cheapest $1.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$1.26	9.2%	9.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$1.18	9.2%	9.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,009 found (cheapest 0.08% of stock, avg 3.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$777.00	Oct 12	$0.48	$0.18	$0.66	$776.34	$777.66	0.08%
$778.00	Oct 12	$0.08	$0.77	$0.85	$777.15	$778.85	0.11%
$776.00	Oct 12	$1.37	$0.06	$1.43	$774.57	$777.43	0.18%
$779.00	Oct 12	$0.03	$1.72	$1.75	$777.25	$780.75	0.23%
$775.00	Oct 12	$2.34	$0.04	$2.38	$772.62	$777.38	0.31%
$780.00	Oct 12	$0.02	$2.71	$2.73	$777.27	$782.73	0.35%
$778.00	Oct 13	$1.21	$1.84	$3.05	$774.95	$781.05	0.39%
$777.00	Oct 13	$1.74	$1.36	$3.10	$773.90	$780.10	0.40%
$779.00	Oct 13	$0.81	$2.42	$3.23	$775.77	$782.23	0.42%
$774.00	Oct 12	$3.33	$0.03	$3.36	$770.64	$777.36	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	$0.18	$0.26	$776.74	$778.26
$779.00	$777.00	Oct 12	$0.03	$0.18	$0.21	$776.79	$779.21
$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 1.04, 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	$0.51	$0.49	49%	1.04	$754.49	$786.51
752/753	786/787	Oct 30	$0.49	$0.51	51%	0.96	$752.51	$786.49
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
762/763	783/784	Oct 21	$0.46	$0.54	53%	0.85	$762.54	$783.46
761/762	783/784	Oct 23	$0.50	$0.50	49%	1.00	$761.50	$783.50
752/753	787/788	Oct 30	$0.46	$0.54	53%	0.85	$752.54	$787.46
763/764	783/784	Oct 21	$0.47	$0.53	52%	0.89	$763.53	$783.47
757/758	786/787	Oct 30	$0.52	$0.48	47%	1.08	$757.48	$786.52
758/759	786/787	Oct 30	$0.53	$0.47	46%	1.13	$758.47	$786.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 221 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 26	$0.34	$4.66	21%	13.71
$685.00	$700.00	$715.00	Nov 6	$0.11	$14.89	3%	135.36
$775.00	$776.00	$777.00	Oct 12	$0.08	$0.92	30%	11.50
$761.00	$765.00	$769.00	Oct 21	$0.21	$3.79	13%	18.05
$760.00	$765.00	$770.00	Oct 26	$0.36	$4.64	15%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 26	$0.47	$4.53	21%	9.64
$755.00	$760.00	$765.00	Oct 26	$0.20	$4.80	11%	24.00
$760.00	$765.00	$770.00	Oct 26	$0.34	$4.66	15%	13.71
$775.00	$776.00	$777.00	Oct 12	$0.10	$0.90	30%	9.00
$770.00	$775.00	$780.00	Oct 26	$0.65	$4.35	25%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,022 found (best net $-6.15, 1,011 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$741.00	1:2	Oct 20	-$6.15	$24.85
$740.00	$755.00	1:2	Oct 26	-$11.57	$3.43
$780.00	$785.00	1:2	Oct 26	-$0.66	$4.34
$775.00	$776.00	1:2	Oct 12	-$0.40	$0.60
$775.00	$780.00	1:2	Oct 26	-$2.15	$2.85

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	-$27.85	$2.15
$780.00	$779.00	1:2	Oct 12	-$0.73	$0.27
$810.00	$799.00	1:2	Oct 20	-$10.72	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 269 found (best yield 1.87%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 20	$14.53	0.50	0.1%	1.87%	1.96%	1.1K	1.9K
$779.00	Nov 20	$13.91	0.48	0.2%	1.79%	2.01%	1.1K	602
$780.00	Nov 20	$13.31	0.47	0.3%	1.71%	2.06%	1.5K	12.7K
$781.00	Nov 20	$12.72	0.47	0.5%	1.64%	2.11%	297	687
$782.00	Nov 20	$12.15	0.46	0.6%	1.56%	2.17%	189	740
$783.00	Nov 20	$11.59	0.45	0.7%	1.49%	2.22%	160	819
$784.00	Nov 20	$11.04	0.43	0.9%	1.42%	2.28%	73	1.0K
$785.00	Nov 20	$10.51	0.42	1.0%	1.35%	2.34%	674	11.9K
$786.00	Nov 20	$9.99	0.41	1.1%	1.29%	2.40%	76	1.2K
$787.00	Nov 20	$9.50	0.40	1.2%	1.22%	2.47%	186	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 3,474,591

Total Puts 3,861,225

Put/Call Ratio 1.11

Net Difference -386,634

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 39,356,171

Total Puts 41,603,841

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