SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$778.26 +0.02%

(10/13 15:11) ◀

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

▶ (10/13 15:15)

◀ 10/13 15:13 ▶

Option Volume

Detail

ℹ

Current (10/13) 9,267,825

Calls: 4,461,810 (48%)

Puts: 4,806,015 (52%)

Prior (10/12) 8,374,179

Calls: 4,005,160 (48%)

Puts: 4,369,019 (52%)

Current vs Prior +10.67%

Calls: +11.40% (Calls)

Puts: +10.00% (Puts)

Prior 7-Day Total 77,442,886

Calls: 38,069,800 (49%)

Puts: 39,373,086 (51%)

Prior 7-Day Average 11,063,269

Calls: 5,438,542 (49%)

Puts: 5,624,726 (51%)

Current vs Prior 7-Day Avg -16.23%

Calls: -17.96%

Puts: -14.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13) $900.20M

Calls: $609.93M (68%)

Puts: $290.26M (32%)

Prior (10/12) $640.28M

Calls: $379.91M (59%)

Puts: $260.37M (41%)

Current vs Prior +40.59%

Calls: +60.54%

Puts: +11.48%

Prior 7-Day Total $7.56B

Calls: $4.99B (66%)

Puts: $2.57B (34%)

Prior 7-Day Average $1.08B

Calls: $713.38M (66%)

Puts: $366.48M (34%)

Current vs Prior 7-Day Avg -16.64%

Calls: -14.50%

Puts: -20.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 1.08

Prior (10/12) 1.09

Current vs Prior -1.26%

Prior 7-Day Average 1.04

Current vs Prior 7-Day Avg +3.53%

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 63,116,460

Calls: 16,459,147 (26%)

Puts: 46,657,313 (74%)

Prior 7-Day Average 9,016,637

Calls: 2,351,306 (26%)

Puts: 6,665,330 (74%)

Current vs Prior 7-Day Avg +0.95%

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% | 0.60%0.60% | 0.93%0.93% | 1.47%0.77% | 3.43%

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

Current vs Prior -58.19% | -12.33%+331.05% | +35.04%-4.38% | +0.50%-7.12% | -0.32%

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 -58.97% | -8.78%+123.75% | +34.77%+32.82% | +3.66%-36.06% | -7.86%

Prior 7-Day Eod 0.18% | 0.61%0.14% | 0.69%0.97% | 1.47%0.83% | 3.44%

Current vs 7-Day Eod -0.72% | -0.84%+331.05% | +35.04%-4.38% | +0.50%-7.12% | -0.32%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.58% | 0.42%

Calls: 2.04% | 0.44%

Puts: 1.12% | 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 1.01% | 0.65%

Calls: 0.92% | 0.83%

Puts: 0.92% | 0.55%

Current vs 7-Day Avg +55.77% | -35.24%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($609.93M). 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 2,347 of results (avg 2.4%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 13	10.23	10.24	$10.24	0.1%	4.4K	1.00	572
$770.00	Oct 13	8.23	8.24	$8.24	0.1%	9.0K	1.00	2.0K
$771.00	Oct 13	7.23	7.24	$7.24	0.1%	6.6K	1.00	452
$772.00	Oct 13	6.24	6.25	$6.25	0.2%	13.1K	1.00	2.9K
$700.00	Nov 20	82.99	83.13	$83.06	0.2%	1	0.94	5.6K

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
$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
$775.00	Nov 20	10.29	10.31	$10.30	0.2%	3.8K	0.45	11.4K
$783.00	Oct 13	4.77	4.78	$4.78	0.2%	7.4K	0.98	644

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 647 found (avg $0.34, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 13	0.11	0.12	$0.12	8.3%	694.2K	0.21	12.5K
$778.00	Oct 13	0.48	0.49	$0.49	2.0%	1.1M	0.60	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%	11.6K	0.08	8.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.06	0.07	$0.07	14.3%	1.0M	0.12	12.1K
$778.00	Oct 13	0.25	0.26	$0.26	3.8%	554.6K	0.40	8.2K
$779.00	Oct 13	0.88	0.89	$0.89	1.1%	148.8K	0.79	4.0K
$766.00	Oct 14	0.07	0.08	$0.08	12.5%	3.9K	0.03	1.1K
$769.00	Oct 14	0.16	0.17	$0.17	5.9%	12.9K	0.06	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,225 found (avg delta 0.88, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	153.14	153.42	$153.28	0.2%	14	1.00	24
$650.00	Oct 13	128.11	128.40	$128.26	0.2%	1	1.00	--
$670.00	Oct 13	108.13	108.40	$108.27	0.2%	6	1.00	--
$680.00	Oct 13	98.13	98.41	$98.27	0.3%	14	1.00	--
$685.00	Oct 13	93.14	93.40	$93.27	0.3%	17	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 16	14.65	14.83	$14.74	1.2%	122	1.00	6
$794.00	Oct 16	15.65	15.83	$15.74	1.1%	297	1.00	4
$795.00	Oct 16	16.65	18.17	$17.41	8.7%	76	1.00	21
$796.00	Oct 16	17.65	19.08	$18.36	7.8%	37	1.00	1
$797.00	Oct 16	18.65	20.11	$19.38	7.5%	159	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,673 active (total vol 9.3M, 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	0.60	12.0K
$777.00	Oct 13	1.29	1.30	$1.30	0.8%	719.8K	0.89	7.3K
$779.00	Oct 13	0.11	0.12	$0.12	8.3%	694.2K	0.21	12.5K
$780.00	Oct 13	0.03	0.04	$0.04	25.0%	366.2K	0.07	15.3K
$776.00	Oct 13	2.26	2.27	$2.26	0.4%	204.4K	0.95	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.06	0.07	$0.07	14.3%	1.0M	0.12	12.1K
$776.00	Oct 13	0.03	0.04	$0.04	25.0%	697.9K	0.06	6.6K
$778.00	Oct 13	0.25	0.26	$0.26	3.8%	554.6K	0.40	8.2K
$775.00	Oct 13	0.02	0.03	$0.03	33.3%	375.6K	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. 2 strikes (avg 2.9%, max 2.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$779.00	Oct 13	Nov 27	11.5%	11.2%	2.9%	694.2K	12.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$779.00	Oct 13	Nov 27	11.5%	11.2%	2.9%	148.8K	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 771 found (best R:R 0.62, avg 4.48)

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	$0.44	$0.56	$0.44	99%	1.27	$641.44
$749.00	$750.00	Oct 16	$0.45	$0.55	$0.45	98%	1.22	$749.45
$680.00	$681.00	Oct 30	$0.46	$0.54	$0.46	99%	1.17	$680.46
$693.00	$694.00	Oct 30	$0.46	$0.54	$0.46	98%	1.17	$693.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 27	$6.17	$3.83	$6.17	79%	0.62	$783.83
$800.00	$799.00	Oct 16	$0.36	$0.64	$0.36	100%	1.78	$799.64
$797.00	$788.00	Nov 27	$5.34	$3.66	$5.34	70%	0.69	$791.66
$792.00	$791.00	Oct 16	$0.56	$0.44	$0.56	96%	0.79	$791.44
$780.00	$775.00	Oct 27	$1.94	$3.06	$1.94	54%	1.58	$778.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 576 found (best R:R 0.92, avg 0.41)

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	60%	0.23	$777.81
$773.00	$772.00	Oct 14	$0.14	$0.14	$0.86	82%	0.16	$772.86
$775.00	$774.00	Oct 14	$0.23	$0.23	$0.77	72%	0.30	$774.77
$772.00	$771.00	Oct 14	$0.10	$0.10	$0.90	86%	0.11	$771.90
$777.00	$776.00	Oct 14	$0.35	$0.35	$0.65	59%	0.54	$776.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.74, cheapest $1.71)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 13	Oct 14	$1.77	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. 1,044 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	$0.26	$0.75	$777.25	$778.75	0.10%
$779.00	Oct 13	$0.12	$0.89	$1.01	$777.99	$780.01	0.13%
$777.00	Oct 13	$1.30	$0.07	$1.37	$775.63	$778.37	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%
$778.00	Oct 14	$2.26	$1.97	$4.23	$773.77	$782.23	0.54%
$779.00	Oct 14	$1.75	$2.44	$4.19	$774.81	$783.19	0.54%

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	$0.07	$0.11	$776.89	$780.11
$779.00	$777.00	Oct 13	$0.12	$0.07	$0.19	$776.81	$779.19
$779.00	$776.00	Oct 13	$0.12	$0.04	$0.16	$775.84	$779.16
$780.00	$778.00	Oct 13	$0.04	$0.26	$0.30	$777.70	$780.30
$779.00	$778.00	Oct 13	$0.12	$0.26	$0.38	$777.62	$779.38
$783.00	$774.00	Oct 14	$0.44	$0.71	$1.15	$772.85	$784.15
$782.00	$774.00	Oct 14	$0.66	$0.71	$1.37	$772.63	$783.37
$800.00	$755.00	Oct 27	$0.34	$1.17	$1.51	$753.49	$801.51
$783.00	$775.00	Oct 14	$0.44	$0.94	$1.38	$773.62	$784.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 1.00, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
761/762	784/785	Oct 23	$0.50	$0.50	50%	1.00	$761.50	$784.50
760/761	785/786	Oct 26	$0.48	$0.52	52%	0.92	$760.52	$785.48
759/760	787/788	Oct 30	$0.53	$0.47	46%	1.13	$759.47	$787.53
759/760	788/789	Oct 30	$0.51	$0.49	48%	1.04	$759.49	$788.51
757/758	787/788	Oct 30	$0.51	$0.49	48%	1.04	$757.49	$787.51
757/758	788/789	Oct 30	$0.49	$0.51	50%	0.96	$757.51	$788.49
761/762	785/786	Oct 23	$0.46	$0.54	53%	0.85	$761.54	$785.46
760/761	786/787	Oct 26	$0.45	$0.55	54%	0.82	$760.55	$786.45
756/757	787/788	Oct 30	$0.50	$0.50	49%	1.00	$756.50	$787.50
756/757	788/789	Oct 30	$0.48	$0.52	51%	0.92	$756.52	$788.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 261 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Oct 27	$0.25	$4.75	14%	19.00
$765.00	$770.00	$775.00	Oct 27	$0.40	$4.60	19%	11.50
$770.00	$775.00	$780.00	Oct 27	$0.58	$4.42	24%	7.62
$760.00	$765.00	$770.00	Nov 27	$0.18	$4.82	9%	26.78
$755.00	$760.00	$765.00	Nov 27	$0.15	$4.85	8%	32.33

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	$0.19	$4.81	10%	25.32
$770.00	$775.00	$780.00	Oct 27	$0.59	$4.41	24%	7.47
$778.00	$779.00	$780.00	Oct 13	$0.29	$0.71	53%	2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,006 found (best net $-1.86, 994 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$741.00	$757.00	1:2	Oct 21	-$6.56	$9.44
$670.00	$710.00	1:2	Nov 27	-$35.74	$4.26
$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	-$1.86	$18.14
$830.00	$810.00	1:2	Oct 13	-$11.74	$8.26
$790.00	$780.00	1:2	Oct 27	-$0.28	$9.72
$797.00	$790.00	1:2	Oct 19	-$5.40	$1.60
$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. 308 found (best yield 2.01%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$779.00	Nov 27	$15.66	0.50	0.1%	2.01%	2.11%	5	7
$780.00	Nov 27	$15.04	0.49	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	$13.84	0.46	0.5%	1.78%	2.26%	5	6
$783.00	Nov 27	$13.26	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	$12.12	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 4,461,810

Total Puts 4,806,015

Put/Call Ratio 1.08

Net Difference -344,205

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 38,069,800

Total Puts 39,373,086

Average Put/Call Ratio 1.04

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