SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$778.10 -0.06%

(10/12 16:20) ◀

Monday, October 12, 2026 (6:02pm)

▶ (10/13 09:35)

◀ 10/12 18:02 ▶

Option Volume

Detail

ℹ

Current (10/12) 8,374,179

Calls: 4,005,160 (48%)

Puts: 4,369,019 (52%)

Prior (10/09) 9,352,342

Calls: 4,692,653 (50%)

Puts: 4,659,689 (50%)

Current vs Prior -10.46%

Calls: -14.65% (Calls)

Puts: -6.24% (Puts)

Prior 7-Day Total 67,193,140

Calls: 33,110,012 (49%)

Puts: 34,083,128 (51%)

Prior 7-Day Average 11,198,856

Calls: 4,730,001 (49%)

Puts: 4,869,018 (51%)

Current vs Prior 7-Day Avg -25.22%

Calls: -15.32%

Puts: -10.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12) $640.28M

Calls: $379.91M (59%)

Puts: $260.37M (41%)

Prior (10/09) $1.11B

Calls: $913.17M (82%)

Puts: $201.57M (18%)

Current vs Prior -42.56%

Calls: -58.40%

Puts: +29.17%

Prior 7-Day Total $6.66B

Calls: $4.30B (65%)

Puts: $2.36B (35%)

Prior 7-Day Average $1.11B

Calls: $613.79M (65%)

Puts: $337.68M (35%)

Current vs Prior 7-Day Avg -42.32%

Calls: -38.10%

Puts: -22.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 1.09

Prior (10/09) 0.99

Current vs Prior +9.86%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +5.17%

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 54,014,076

Calls: 14,293,926 (26%)

Puts: 39,720,150 (74%)

Prior 7-Day Average 9,002,346

Calls: 2,382,321 (26%)

Puts: 6,620,025 (74%)

Current vs Prior 7-Day Avg -0.68%

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 0.14% | 0.42%0.14% | 0.69%0.97% | 1.47%0.83% | 3.44%

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

Current vs Prior +129.49% | +38.70%-24.19% | +38.70%+426.46% | +29.11%-16.80% | -3.57%

Prior 7-Day Avg 0.43% | 0.66%0.30% | 0.69%0.65% | 1.41%1.29% | 3.78%

Current vs 7-Day Avg -2.23% | +4.90%-52.65% | -0.25%+50.63% | +3.79%-35.20% | -8.95%

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 +163.74% | +49.57%-24.19% | +38.70%+426.46% | +29.11%-16.80% | -3.57%

Sentiment BEARISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.60% | 0.38%

Calls: 0.65% | 0.40%

Puts: 0.55% | 0.35%

Prior 1.54% | 0.52%

Calls: 2.04% | 0.56%

Puts: 1.05% | 0.48%

Current vs Prior -61.04% | -26.92%

Prior 7-Day Avg 1.10% | 0.71%

Calls: 0.97% | 0.92%

Puts: 1.00% | 0.58%

Current vs 7-Day Avg -45.54% | -46.85%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09. Put-heavy open interest (6,844,571 puts vs 2,096,566 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 2,131 of results (avg 2.8%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$785.00	Oct 30	5.07	5.08	$5.08	0.2%	1.5K	0.37	13.0K
$776.00	Oct 16	5.00	5.01	$5.01	0.2%	2.2K	0.60	7.8K
$650.00	Oct 12	127.96	128.22	$128.09	0.2%	2	1.00	20
$800.00	Nov 20	4.60	4.61	$4.61	0.2%	6.1K	0.25	48.3K
$625.00	Oct 12	152.95	153.29	$153.12	0.2%	6	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$784.00	Oct 12	5.95	5.96	$5.96	0.2%	3.9K	0.99	467
$777.00	Nov 20	11.08	11.10	$11.09	0.2%	655	0.48	1.4K
$783.00	Oct 12	4.95	4.96	$4.96	0.2%	3.9K	0.99	270
$930.00	Oct 12	151.75	152.06	$151.91	0.2%	1	1.00	--
$781.00	Oct 16	4.85	4.86	$4.86	0.2%	3.1K	0.62	955

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 649 found (avg $0.32, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.11	0.12	$0.12	8.3%	808.3K	0.66	10.8K
$784.00	Oct 13	0.07	0.08	$0.08	12.5%	11.7K	0.05	5.0K
$783.00	Oct 13	0.12	0.13	$0.13	7.7%	22.3K	0.08	2.0K
$782.00	Oct 13	0.21	0.22	$0.22	4.5%	25.0K	0.13	2.3K
$781.00	Oct 13	0.37	0.38	$0.38	2.6%	29.0K	0.20	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.07	0.08	$0.08	12.5%	771.6K	0.43	7.8K
$779.00	Oct 12	0.96	0.97	$0.97	1.0%	302.4K	0.94	6.8K
$771.00	Oct 13	0.10	0.11	$0.11	9.1%	8.9K	0.06	1.6K
$773.00	Oct 13	0.21	0.22	$0.22	4.5%	19.7K	0.11	1.0K
$772.00	Oct 13	0.15	0.16	$0.16	6.3%	20.3K	0.08	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,181 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	152.95	153.29	$153.12	0.2%	6	1.00	4
$630.00	Oct 12	147.96	148.29	$148.13	0.2%	--	1.00	11
$640.00	Oct 12	137.96	138.29	$138.13	0.2%	2	1.00	4
$645.00	Oct 12	132.96	133.29	$133.13	0.2%	1	1.00	8
$650.00	Oct 12	127.96	128.22	$128.09	0.2%	2	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 16	16.87	17.50	$17.19	3.7%	200	1.00	23
$797.00	Oct 16	18.87	20.11	$19.49	6.4%	179	1.00	--
$798.00	Oct 16	19.87	21.11	$20.49	6.1%	6	1.00	3
$800.00	Oct 16	21.87	22.61	$22.24	3.3%	510	1.00	561
$801.00	Oct 16	22.87	24.09	$23.48	5.2%	95	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,588 active (total vol 8.3M, top 820.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.11	0.12	$0.12	8.3%	808.3K	0.66	10.8K
$779.00	Oct 12	0.01	0.02	$0.02	50.0%	704.6K	0.06	10.9K
$780.00	Oct 12	0.01	0.02	$0.02	50.0%	500.6K	0.04	15.9K
$777.00	Oct 12	1.04	1.05	$1.05	1.0%	327.6K	1.00	6.1K
$781.00	Oct 12	0.00	0.01	$0.01	100.0%	260.3K	0.01	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 12	0.01	0.02	$0.02	50.0%	820.9K	0.06	7.9K
$778.00	Oct 12	0.07	0.08	$0.08	12.5%	771.6K	0.43	7.8K
$776.00	Oct 12	0.01	0.02	$0.02	50.0%	419.7K	0.03	7.0K
$779.00	Oct 12	0.96	0.97	$0.97	1.0%	302.4K	0.94	6.8K
$775.00	Oct 12	0.00	0.01	$0.01	100.0%	225.9K	0.01	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. 616 found (best R:R 1.86, avg 3.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$741.00	Oct 15	$0.50	$0.50	$0.50	100%	1.00	$740.50
$699.00	$700.00	Oct 30	$0.49	$0.51	$0.49	98%	1.04	$699.49
$687.00	$688.00	Oct 30	$0.50	$0.50	$0.50	98%	1.00	$687.50
$694.00	$695.00	Oct 30	$0.50	$0.50	$0.50	98%	1.00	$694.50
$692.00	$693.00	Oct 30	$0.51	$0.49	$0.51	98%	0.96	$692.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$785.00	$784.00	Oct 14	$0.35	$0.65	$0.35	88%	1.86	$784.65
$780.00	$775.00	Oct 26	$1.99	$3.01	$1.99	55%	1.51	$778.01
$793.00	$790.00	Nov 20	$1.62	$1.38	$1.62	66%	0.85	$791.38
$800.00	$799.00	Nov 13	$0.46	$0.54	$0.46	78%	1.17	$799.54
$789.00	$788.00	Oct 15	$0.62	$0.38	$0.62	94%	0.61	$788.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 457 found (best R:R 0.85, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 26	$2.30	$2.30	$2.70	55%	0.85	$782.30
$785.00	$790.00	Oct 26	$1.52	$1.52	$3.48	68%	0.44	$786.52
$800.00	$805.00	Nov 20	$1.33	$1.33	$3.67	75%	0.36	$801.33
$790.00	$795.00	Oct 26	$0.85	$0.85	$4.15	80%	0.20	$790.85
$805.00	$810.00	Nov 20	$1.00	$1.00	$4.00	80%	0.25	$806.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$773.00	$772.00	Oct 14	$0.17	$0.17	$0.83	78%	0.20	$772.83
$775.00	$774.00	Oct 13	$0.14	$0.14	$0.86	79%	0.16	$774.86
$776.00	$775.00	Oct 14	$0.31	$0.31	$0.69	63%	0.45	$775.69
$772.00	$771.00	Oct 14	$0.13	$0.13	$0.87	82%	0.15	$771.87
$776.00	$775.00	Oct 13	$0.20	$0.20	$0.80	71%	0.25	$775.80

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
$778.00	Oct 12	Oct 13	$1.32	4.0%	8.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$1.26	4.0%	8.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,017 found (cheapest 0.03% of stock, avg 3.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 12	$0.12	$0.08	$0.20	$777.80	$778.20	0.03%
$779.00	Oct 12	$0.02	$0.97	$0.99	$778.01	$779.99	0.13%
$777.00	Oct 12	$1.05	$0.02	$1.07	$775.93	$778.07	0.14%
$780.00	Oct 12	$0.02	$1.97	$1.99	$778.01	$781.99	0.26%
$776.00	Oct 12	$2.05	$0.02	$2.07	$773.93	$778.07	0.27%
$778.00	Oct 13	$1.44	$1.34	$2.78	$775.22	$780.78	0.36%
$779.00	Oct 13	$0.97	$1.86	$2.83	$776.17	$781.83	0.36%
$781.00	Oct 12	$0.01	$2.96	$2.97	$778.03	$783.97	0.38%
$777.00	Oct 13	$2.05	$0.94	$2.99	$774.01	$779.99	0.38%
$775.00	Oct 12	$3.05	$0.01	$3.06	$771.94	$778.06	0.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 352 found (cheapest 0.01% of stock, avg 1.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$779.00	$777.00	Oct 12	$0.02	$0.02	$0.04	$776.96	$779.04
$779.00	$778.00	Oct 12	$0.02	$0.08	$0.10	$777.90	$779.10
$783.00	$774.00	Oct 13	$0.13	$0.31	$0.44	$773.56	$783.44
$782.00	$774.00	Oct 13	$0.22	$0.31	$0.53	$773.47	$782.53
$783.00	$775.00	Oct 13	$0.13	$0.45	$0.58	$774.42	$783.58
$781.00	$774.00	Oct 13	$0.38	$0.31	$0.69	$773.31	$781.69
$782.00	$775.00	Oct 13	$0.22	$0.45	$0.67	$774.33	$782.67
$781.00	$775.00	Oct 13	$0.38	$0.45	$0.83	$774.17	$781.83
$783.00	$776.00	Oct 13	$0.13	$0.65	$0.78	$775.22	$783.78
$782.00	$776.00	Oct 13	$0.22	$0.65	$0.87	$775.13	$782.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 415 found (best R:R 0.89, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
755/756	788/789	Oct 30	$0.47	$0.53	52%	0.89	$755.53	$788.47
763/764	783/784	Oct 21	$0.48	$0.52	51%	0.92	$763.52	$783.48
761/762	785/786	Oct 23	$0.45	$0.55	54%	0.82	$761.55	$785.45
762/763	785/786	Oct 23	$0.46	$0.54	52%	0.85	$762.54	$785.46
764/765	783/784	Oct 21	$0.49	$0.51	49%	0.96	$764.51	$783.49
758/759	788/789	Oct 30	$0.49	$0.51	49%	0.96	$758.51	$788.49
760/761	788/789	Oct 30	$0.51	$0.49	47%	1.04	$760.49	$788.51
763/764	785/786	Oct 21	$0.41	$0.59	57%	0.69	$763.59	$785.41
763/764	785/786	Oct 23	$0.47	$0.53	51%	0.89	$763.53	$785.47
767/768	782/783	Oct 19	$0.51	$0.49	47%	1.04	$767.49	$782.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 254 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$778.00	$779.00	$780.00	Oct 12	$0.10	$0.90	62%	9.00
$770.00	$775.00	$780.00	Oct 26	$0.49	$4.51	25%	9.20
$776.00	$777.00	$778.00	Oct 12	$0.07	$0.93	34%	13.29
$685.00	$700.00	$715.00	Nov 6	$0.10	$14.90	3%	149.00
$761.00	$765.00	$769.00	Oct 21	$0.17	$3.83	12%	22.53

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$778.00	$779.00	$780.00	Oct 12	$0.11	$0.89	53%	8.09
$776.00	$777.00	$778.00	Oct 12	$0.06	$0.94	40%	15.67
$760.00	$765.00	$770.00	Oct 26	$0.30	$4.70	15%	15.67
$765.00	$770.00	$775.00	Oct 26	$0.47	$4.53	20%	9.64
$770.00	$775.00	$780.00	Oct 26	$0.62	$4.38	25%	7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,003 found (best net $-6.85, 996 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$710.00	$741.00	1:2	Oct 20	-$6.85	$24.15
$740.00	$755.00	1:2	Oct 26	-$10.87	$4.13
$785.00	$790.00	1:2	Oct 26	-$0.04	$4.96
$776.00	$777.00	1:2	Oct 12	-$0.05	$0.95
$780.00	$785.00	1:2	Oct 26	-$0.78	$4.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$815.00	1:2	Oct 13	-$6.86	$23.14
$920.00	$870.00	1:2	Oct 15	-$41.85	$8.15
$865.00	$835.00	1:2	Oct 19	-$26.81	$3.19
$810.00	$799.00	1:2	Oct 20	-$10.01	$0.99
$775.00	$770.00	1:2	Oct 26	-$1.51	$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 262 found (best yield 1.84%, avg 0.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$779.00	Nov 20	$14.30	0.50	0.1%	1.84%	1.95%	1.3K	602
$780.00	Nov 20	$13.69	0.48	0.2%	1.76%	2.00%	1.7K	12.7K
$781.00	Nov 20	$13.09	0.47	0.4%	1.68%	2.06%	336	687
$782.00	Nov 20	$12.50	0.47	0.5%	1.61%	2.11%	190	740
$783.00	Nov 20	$11.93	0.46	0.6%	1.53%	2.16%	172	819
$784.00	Nov 20	$11.37	0.44	0.8%	1.46%	2.22%	82	1.0K
$785.00	Nov 20	$10.83	0.43	0.9%	1.39%	2.28%	690	11.9K
$786.00	Nov 20	$10.31	0.42	1.0%	1.33%	2.34%	80	1.2K
$787.00	Nov 20	$9.79	0.41	1.1%	1.26%	2.40%	189	794
$788.00	Nov 20	$9.31	0.40	1.3%	1.20%	2.47%	367	659

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 4,005,160

Total Puts 4,369,019

Put/Call Ratio 1.09

Net Difference -363,859

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 33,110,012

Total Puts 34,083,128

Average Put/Call Ratio 1.04

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