SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$778.26 +0.02%

(10/13 15:10) ◀

Tuesday, October 13, 2026 (3:11pm)

▶ (10/13 15:13)

◀ 10/13 15:11 ▶

Option Volume

Detail

ℹ

Current (10/13) 9,211,383

Calls: 4,429,219 (48%)

Puts: 4,782,164 (52%)

Prior (10/12) 8,374,179

Calls: 4,005,160 (48%)

Puts: 4,369,019 (52%)

Current vs Prior +10.00%

Calls: +10.59% (Calls)

Puts: +9.46% (Puts)

Prior 7-Day Total 68,231,503

Calls: 33,640,581 (49%)

Puts: 34,590,922 (51%)

Prior 7-Day Average 11,371,917

Calls: 4,805,797 (49%)

Puts: 4,941,560 (51%)

Current vs Prior 7-Day Avg -19.00%

Calls: -7.84%

Puts: -3.23%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13) $895.44M

Calls: $606.69M (68%)

Puts: $288.75M (32%)

Prior (10/12) $640.28M

Calls: $379.91M (59%)

Puts: $260.37M (41%)

Current vs Prior +39.85%

Calls: +59.69%

Puts: +10.90%

Prior 7-Day Total $6.66B

Calls: $4.39B (66%)

Puts: $2.28B (34%)

Prior 7-Day Average $1.11B

Calls: $626.71M (66%)

Puts: $325.23M (34%)

Current vs Prior 7-Day Avg -19.37%

Calls: -3.19%

Puts: -11.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 1.08

Prior (10/12) 1.09

Current vs Prior -1.02%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg +4.44%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13) 9,102,384

Calls: 2,165,221 (24%)

Puts: 6,937,163 (76%)

Prior (10/12) 8,941,137

Calls: 2,096,566 (23%)

Puts: 6,844,571 (77%)

Current vs Prior +1.80%

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 +1.11%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.18% | 0.61%0.61% | 0.93%0.93% | 1.48%0.77% | 3.43%

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

Current vs Prior -57.89% | -11.59%+334.76% | +35.23%-4.25% | +0.59%-6.96% | -0.36%

Prior 7-Day Avg 0.43% | 0.66%0.27% | 0.69%0.70% | 1.42%1.21% | 3.72%

Current vs 7-Day Avg -58.67% | -8.00%+125.68% | +34.96%+33.01% | +3.75%-35.95% | -7.90%

Prior 7-Day Eod 0.42% | 0.69%0.14% | 0.69%0.97% | 1.47%0.83% | 3.44%

Current vs 7-Day Eod -57.89% | -11.59%+334.76% | +35.23%-4.25% | +0.59%-6.96% | -0.36%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.58% | 0.42%

Calls: 2.04% | 0.44%

Puts: 1.11% | 0.41%

Prior 0.60% | 0.38%

Calls: 0.65% | 0.40%

Puts: 0.55% | 0.35%

Current vs Prior +163.33% | +10.53%

Prior 7-Day Avg 0.92% | 0.69%

Calls: 0.92% | 0.83%

Puts: 0.92% | 0.55%

Current vs 7-Day Avg +71.74% | -38.83%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($606.69M). Slightly bearish P/C ratio of 1.08. Put-heavy open interest (6,937,163 puts vs 2,165,221 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 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 2,345 of results (avg 2.4%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 13	8.24	8.25	$8.25	0.1%	9.0K	1.00	2.0K
$780.00	Oct 30	7.57	7.58	$7.58	0.1%	4.2K	0.47	9.7K
$771.00	Oct 13	7.24	7.25	$7.25	0.1%	6.5K	1.00	452
$750.00	Oct 16	28.69	28.73	$28.71	0.1%	362	0.98	6.9K
$781.00	Nov 20	13.08	13.10	$13.09	0.2%	301	0.47	738

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$787.00	Oct 13	8.77	8.78	$8.77	0.1%	3.2K	0.99	1
$778.00	Oct 30	7.01	7.02	$7.02	0.1%	749	0.49	2.1K
$785.00	Oct 13	6.77	6.78	$6.78	0.1%	7.2K	0.99	49
$784.00	Oct 13	5.77	5.78	$5.78	0.2%	4.8K	0.99	62
$920.00	Oct 13	141.68	141.97	$141.82	0.2%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 647 found (avg $0.34, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 13	0.11	0.12	$0.12	8.3%	683.4K	0.20	12.5K
$778.00	Oct 13	0.48	0.49	$0.49	2.0%	1.1M	0.59	12.0K
$787.00	Oct 14	0.05	0.06	$0.06	16.7%	5.0K	0.03	1.5K
$786.00	Oct 14	0.10	0.11	$0.11	9.1%	10.2K	0.05	1.9K
$785.00	Oct 14	0.17	0.18	$0.18	5.6%	11.5K	0.08	8.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.07	0.08	$0.08	12.5%	1.0M	0.14	12.1K
$778.00	Oct 13	0.26	0.27	$0.27	3.7%	548.2K	0.41	8.2K
$779.00	Oct 13	0.89	0.90	$0.90	1.1%	146.6K	0.80	4.0K
$768.00	Oct 14	0.12	0.13	$0.13	7.7%	10.1K	0.05	1.9K
$766.00	Oct 14	0.07	0.08	$0.08	12.5%	3.9K	0.03	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,224 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	153.08	153.40	$153.24	0.2%	14	1.00	24
$650.00	Oct 13	128.11	128.37	$128.24	0.2%	1	1.00	--
$670.00	Oct 13	108.10	108.37	$108.24	0.2%	6	1.00	--
$680.00	Oct 13	98.08	98.35	$98.22	0.3%	14	1.00	--
$685.00	Oct 13	93.12	93.36	$93.24	0.3%	17	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 16	13.75	14.84	$14.30	7.6%	122	1.00	6
$794.00	Oct 16	15.69	15.84	$15.77	1.0%	297	1.00	4
$795.00	Oct 16	16.69	18.17	$17.43	8.5%	76	1.00	21
$796.00	Oct 16	17.69	19.08	$18.38	7.6%	37	1.00	1
$797.00	Oct 16	18.69	20.11	$19.40	7.3%	159	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,670 active (total vol 9.2M, top 1.1M)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 13	0.48	0.49	$0.49	2.0%	1.1M	0.59	12.0K
$777.00	Oct 13	1.29	1.30	$1.30	0.8%	718.3K	0.88	7.3K
$779.00	Oct 13	0.11	0.12	$0.12	8.3%	683.4K	0.20	12.5K
$780.00	Oct 13	0.03	0.04	$0.04	25.0%	363.8K	0.07	15.3K
$776.00	Oct 13	2.26	2.27	$2.26	0.4%	202.9K	0.96	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.07	0.08	$0.08	12.5%	1.0M	0.14	12.1K
$776.00	Oct 13	0.03	0.04	$0.04	25.0%	697.3K	0.06	6.6K
$778.00	Oct 13	0.26	0.27	$0.27	3.7%	548.2K	0.41	8.2K
$775.00	Oct 13	0.02	0.03	$0.03	33.3%	375.3K	0.04	6.1K
$774.00	Oct 13	0.02	0.03	$0.03	33.3%	292.2K	0.03	7.9K

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. 774 found (best R:R 0.61, avg 4.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$762.00	$763.00	Oct 14	$0.39	$0.61	$0.39	100%	1.56	$762.39
$641.00	$642.00	Oct 30	$0.47	$0.53	$0.47	99%	1.13	$641.47
$749.00	$750.00	Oct 16	$0.46	$0.54	$0.46	98%	1.17	$749.46
$720.00	$721.00	Nov 20	$0.39	$0.61	$0.39	90%	1.56	$720.39
$680.00	$681.00	Oct 30	$0.48	$0.52	$0.48	99%	1.08	$680.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 27	$6.20	$3.80	$6.20	79%	0.61	$783.80
$799.00	$788.00	Nov 27	$6.70	$4.30	$6.70	72%	0.64	$792.30
$800.00	$799.00	Oct 16	$0.36	$0.64	$0.36	100%	1.78	$799.64
$792.00	$791.00	Oct 16	$0.51	$0.49	$0.51	96%	0.96	$791.49
$780.00	$775.00	Oct 27	$1.95	$3.05	$1.95	54%	1.56	$778.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 583 found (best R:R 0.92, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 27	$2.39	$2.39	$2.61	54%	0.92	$782.39
$785.00	$790.00	Oct 27	$1.63	$1.63	$3.37	67%	0.48	$786.63
$800.00	$805.00	Nov 20	$1.33	$1.33	$3.67	75%	0.36	$801.33
$790.00	$795.00	Oct 27	$0.96	$0.96	$4.04	79%	0.24	$790.96
$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
$778.00	$777.00	Oct 13	$0.19	$0.19	$0.81	58%	0.23	$777.81
$772.00	$771.00	Oct 14	$0.11	$0.11	$0.89	86%	0.12	$771.89
$773.00	$772.00	Oct 14	$0.14	$0.14	$0.86	82%	0.16	$772.86
$774.00	$773.00	Oct 14	$0.18	$0.18	$0.82	78%	0.22	$773.82
$770.00	$769.00	Oct 15	$0.11	$0.11	$0.89	86%	0.12	$769.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.75, cheapest $1.71)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 13	Oct 14	$1.79	10.7%	12.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 13	Oct 14	$1.71	10.7%	12.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,043 found (cheapest 0.10% of stock, avg 3.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 13	$0.49	$0.27	$0.76	$777.24	$778.76	0.10%
$779.00	Oct 13	$0.12	$0.90	$1.02	$777.98	$780.02	0.13%
$777.00	Oct 13	$1.30	$0.08	$1.38	$775.62	$778.38	0.18%
$780.00	Oct 13	$0.04	$1.81	$1.85	$778.15	$781.85	0.24%
$776.00	Oct 13	$2.26	$0.04	$2.30	$773.70	$778.30	0.30%
$781.00	Oct 13	$0.02	$2.79	$2.81	$778.19	$783.81	0.36%
$775.00	Oct 13	$3.26	$0.03	$3.29	$771.71	$778.29	0.42%
$782.00	Oct 13	$0.02	$3.79	$3.81	$778.19	$785.81	0.49%
$779.00	Oct 14	$1.76	$2.46	$4.22	$774.78	$783.22	0.54%
$774.00	Oct 13	$4.25	$0.03	$4.28	$769.72	$778.28	0.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.01% of stock, avg 1.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$780.00	$776.00	Oct 13	$0.04	$0.04	$0.08	$775.92	$780.08
$780.00	$777.00	Oct 13	$0.04	$0.08	$0.12	$776.88	$780.12
$779.00	$776.00	Oct 13	$0.12	$0.04	$0.16	$775.84	$779.16
$779.00	$777.00	Oct 13	$0.12	$0.08	$0.20	$776.80	$779.20
$780.00	$778.00	Oct 13	$0.04	$0.27	$0.31	$777.69	$780.31
$779.00	$778.00	Oct 13	$0.12	$0.27	$0.39	$777.61	$779.39
$783.00	$774.00	Oct 14	$0.44	$0.73	$1.17	$772.83	$784.17
$782.00	$774.00	Oct 14	$0.66	$0.73	$1.39	$772.61	$783.39
$783.00	$775.00	Oct 14	$0.44	$0.95	$1.39	$773.61	$784.39
$800.00	$755.00	Oct 27	$0.34	$1.18	$1.52	$753.48	$801.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 450 found (best R:R 0.96, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
760/761	785/786	Oct 26	$0.49	$0.51	52%	0.96	$760.51	$785.49
753/754	787/788	Oct 30	$0.49	$0.51	52%	0.96	$753.51	$787.49
761/762	784/785	Oct 23	$0.50	$0.50	50%	1.00	$761.50	$784.50
761/762	786/787	Oct 23	$0.44	$0.56	56%	0.79	$761.56	$786.44
756/757	787/788	Oct 30	$0.51	$0.49	49%	1.04	$756.49	$787.51
760/761	787/788	Oct 26	$0.43	$0.57	57%	0.75	$760.57	$787.43
754/755	787/788	Oct 30	$0.49	$0.51	51%	0.96	$754.51	$787.49
753/754	788/789	Oct 30	$0.46	$0.54	54%	0.85	$753.54	$788.46
761/762	785/786	Oct 26	$0.49	$0.51	50%	0.96	$761.51	$785.49
769/770	781/782	Oct 15	$0.48	$0.52	51%	0.92	$769.52	$781.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 27	$0.40	$4.60	19%	11.50
$760.00	$765.00	$770.00	Oct 27	$0.29	$4.71	14%	16.24
$755.00	$760.00	$765.00	Nov 27	$0.14	$4.86	8%	34.71
$770.00	$775.00	$780.00	Oct 27	$0.60	$4.40	24%	7.33
$776.00	$777.00	$778.00	Oct 13	$0.15	$0.85	37%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 27	$0.43	$4.57	19%	10.63
$760.00	$765.00	$770.00	Oct 27	$0.29	$4.71	14%	16.24
$755.00	$760.00	$765.00	Oct 27	$0.20	$4.80	10%	24.00
$770.00	$775.00	$780.00	Oct 27	$0.60	$4.40	24%	7.33
$750.00	$755.00	$760.00	Oct 27	$0.13	$4.87	7%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,008 found (best net $-1.90, 997 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$741.00	$757.00	1:2	Oct 21	-$6.73	$9.27
$670.00	$710.00	1:2	Nov 27	-$35.71	$4.29
$785.00	$790.00	1:2	Oct 27	-$0.14	$4.86
$780.00	$785.00	1:2	Oct 27	-$1.01	$3.99
$776.00	$777.00	1:2	Oct 13	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$820.00	$800.00	1:2	Oct 22	-$1.90	$18.10
$830.00	$810.00	1:2	Oct 13	-$11.73	$8.27
$790.00	$780.00	1:2	Oct 27	-$0.26	$9.74
$797.00	$790.00	1:2	Oct 19	-$5.42	$1.58
$781.00	$780.00	1:2	Oct 13	-$0.83	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 307 found (best yield 2.01%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$779.00	Nov 27	$15.67	0.50	0.1%	2.01%	2.11%	5	7
$780.00	Nov 27	$15.04	0.48	0.2%	1.93%	2.16%	30	75
$781.00	Nov 27	$14.43	0.47	0.3%	1.85%	2.21%	5	71
$782.00	Nov 27	$13.83	0.46	0.5%	1.78%	2.26%	5	6
$783.00	Nov 27	$13.24	0.46	0.6%	1.70%	2.31%	6	11
$784.00	Nov 27	$12.67	0.45	0.7%	1.63%	2.37%	6	10
$785.00	Nov 27	$12.11	0.44	0.9%	1.56%	2.42%	13	10
$786.00	Nov 27	$11.56	0.43	1.0%	1.49%	2.48%	4	27
$779.00	Nov 20	$14.30	0.50	0.1%	1.84%	1.93%	276	970
$787.00	Nov 27	$11.03	0.42	1.1%	1.42%	2.54%	14	7

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 4,429,219

Total Puts 4,782,164

Put/Call Ratio 1.08

Net Difference -352,945

Prior's Put/Call Breakdown

Total Calls 4,005,160

Total Puts 4,369,019

Put/Call Ratio 1.09

Net Difference -363,859

Prior 7-Day Put/Call Summary

Total Calls 33,640,581

Total Puts 34,590,922

Average Put/Call Ratio 1.03

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