SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$769.60 -1.08%

$769.23 (-0.05%)🌙

as of 10/14 06:03 PM

(10/14 16:20) ◀

Wednesday, October 14, 2026 (6:03pm)

▶ (10/15 09:35)

◀ 10/14 18:03 ▶

Option Volume

Detail

ℹ

Current (10/14) 14,332,943

Calls: 6,594,891 (46%)

Puts: 7,738,052 (54%)

Prior (10/13) 10,642,889

Calls: 5,091,910 (48%)

Puts: 5,550,979 (52%)

Current vs Prior +34.67%

Calls: +29.52% (Calls)

Puts: +39.40% (Puts)

Prior 7-Day Total 66,142,683

Calls: 31,577,544 (48%)

Puts: 34,565,139 (52%)

Prior 7-Day Average 11,023,780

Calls: 4,511,077 (48%)

Puts: 4,937,877 (52%)

Current vs Prior 7-Day Avg +30.02%

Calls: +46.19%

Puts: +56.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14) $2.04B

Calls: $613.67M (30%)

Puts: $1.43B (70%)

Prior (10/13) $947.01M

Calls: $620.55M (66%)

Puts: $326.46M (34%)

Current vs Prior +115.54%

Calls: -1.11%

Puts: +337.27%

Prior 7-Day Total $7.37B

Calls: $3.90B (53%)

Puts: $3.47B (47%)

Prior 7-Day Average $1.23B

Calls: $557.07M (53%)

Puts: $495.48M (47%)

Current vs Prior 7-Day Avg +66.22%

Calls: +10.16%

Puts: +188.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 1.17

Prior (10/13) 1.09

Current vs Prior +7.63%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +7.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14) 9,393,606

Calls: 2,254,473 (24%)

Puts: 7,139,133 (76%)

Prior (10/13) 9,102,384

Calls: 2,165,221 (24%)

Puts: 6,937,163 (76%)

Current vs Prior +3.20%

Prior 7-Day Total 56,427,108

Calls: 14,018,202 (25%)

Puts: 42,408,906 (75%)

Prior 7-Day Average 9,404,518

Calls: 2,336,367 (25%)

Puts: 7,068,151 (75%)

Current vs Prior 7-Day Avg -0.12%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 0.23% | 0.69%0.23% | 0.92%0.92% | 1.60%0.69% | 3.58%

Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%

Current vs Prior +19.70% | +23.44%-60.77% | +2.11%+2.11% | +10.32%-6.76% | +5.42%

Prior 7-Day Avg 0.45% | 0.68%0.32% | 0.71%0.66% | 1.37%1.02% | 3.60%

Current vs 7-Day Avg +55.36% | +35.83%-28.71% | +29.85%+39.58% | +17.07%-31.92% | -0.59%

Prior 7-Day Eod 0.27% | 0.73%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%

Current vs 7-Day Eod +156.12% | +25.06%-60.77% | +2.11%+2.11% | +10.32%-6.76% | +5.42%

Sentiment BEARISHBULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.38% | 0.29%

Calls: 0.39% | 0.29%

Puts: 0.37% | 0.28%

Prior 0.44% | 0.34%

Calls: 0.47% | 0.35%

Puts: 0.42% | 0.34%

Current vs Prior -13.64% | -14.71%

Prior 7-Day Avg 0.88% | 0.49%

Calls: 0.88% | 0.64%

Puts: 0.85% | 0.39%

Current vs 7-Day Avg -56.98% | -40.61%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($1.43B). Massive premium surge with dollar volume up 116% vs prior. Dollar volume significantly above 7-day average (66% higher). Slightly bearish P/C ratio of 1.17.

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 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 2,496 of results (avg 2.8%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$763.00	Oct 15	6.75	6.76	$6.76	0.1%	759	0.86	255
$764.00	Oct 15	5.92	5.93	$5.93	0.2%	2.1K	0.82	23
$765.00	Oct 15	5.13	5.14	$5.14	0.2%	3.9K	0.77	569
$625.00	Oct 14	143.91	144.21	$144.06	0.2%	28	1.00	20
$767.00	Oct 16	4.74	4.75	$4.75	0.2%	8.7K	0.61	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 14	9.00	9.01	$9.00	0.1%	17.9K	0.99	10.4K
$777.00	Oct 14	8.00	8.01	$8.00	0.1%	28.8K	0.99	8.3K
$776.00	Oct 14	7.00	7.01	$7.01	0.1%	54.2K	0.99	10.7K
$775.00	Oct 15	6.34	6.35	$6.35	0.2%	31.3K	0.84	2.4K
$775.00	Oct 14	6.01	6.02	$6.02	0.2%	118.3K	0.98	6.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 698 found (avg $0.36, cheapest $0.51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 14	0.51	0.52	$0.52	1.9%	362.1K	1.00	602
$770.00	Oct 14	0.20	0.21	$0.21	4.8%	532.2K	0.28	1.9K
$771.00	Oct 14	0.09	0.10	$0.10	10.0%	439.6K	0.12	1.2K
$780.00	Oct 15	0.07	0.08	$0.08	12.5%	38.9K	0.03	3.8K
$781.00	Oct 15	0.05	0.06	$0.06	16.7%	14.6K	0.02	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 14	0.50	0.51	$0.51	2.0%	500.2K	1.00	6.3K
$768.00	Oct 14	0.16	0.17	$0.17	5.9%	657.0K	0.22	6.0K
$756.00	Oct 15	0.13	0.14	$0.14	7.1%	7.1K	0.04	635
$757.00	Oct 15	0.16	0.17	$0.17	5.9%	8.3K	0.05	385
$758.00	Oct 15	0.20	0.21	$0.21	4.8%	13.0K	0.06	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,277 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$620.00	Oct 14	148.90	149.30	$149.10	0.3%	11	1.00	13
$625.00	Oct 14	143.91	144.21	$144.06	0.2%	28	1.00	20
$630.00	Oct 14	138.89	139.21	$139.05	0.2%	15	1.00	2
$650.00	Oct 14	118.90	119.30	$119.10	0.3%	5	1.00	2
$655.00	Oct 14	113.94	114.26	$114.10	0.3%	3	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 14	0.50	0.51	$0.51	2.0%	500.2K	1.00	6.3K
$865.00	Oct 14	95.71	96.11	$95.91	0.4%	18	1.00	--
$870.00	Oct 14	100.70	101.07	$100.89	0.4%	24	1.00	--
$875.00	Oct 14	105.80	106.09	$105.95	0.3%	18	1.00	--
$880.00	Oct 14	110.71	111.11	$110.91	0.4%	30	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,963 active (total vol 14.2M, top 658.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 14	0.20	0.21	$0.21	4.8%	532.2K	0.28	1.9K
$772.00	Oct 14	0.04	0.05	$0.05	20.0%	481.4K	0.06	2.1K
$771.00	Oct 14	0.09	0.10	$0.10	10.0%	439.6K	0.12	1.2K
$775.00	Oct 14	0.01	0.02	$0.02	50.0%	436.9K	0.01	4.5K
$776.00	Oct 14	0.01	0.02	$0.02	50.0%	394.1K	0.01	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$767.00	Oct 14	0.04	0.05	$0.05	20.0%	658.6K	0.07	3.8K
$768.00	Oct 14	0.16	0.17	$0.17	5.9%	657.0K	0.22	6.0K
$770.00	Oct 14	1.22	1.23	$1.23	0.8%	538.2K	0.77	12.1K
$769.00	Oct 14	0.50	0.51	$0.51	2.0%	500.2K	1.00	6.3K
$766.00	Oct 14	0.01	0.02	$0.02	50.0%	390.0K	0.03	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 92.3%, max 97.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$770.00	Oct 14	Nov 27	23.4%	11.9%	97.3%	532.2K	1.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$770.00	Oct 14	Nov 27	23.4%	11.9%	97.3%	538.4K	12.3K
$768.00	Oct 14	Nov 27	22.1%	12.1%	82.3%	657.1K	6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 833 found (best R:R 1.70, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$700.00	$701.00	Nov 20	$0.37	$0.63	$0.37	91%	1.70	$700.37
$732.00	$733.00	Oct 30	$0.36	$0.64	$0.36	90%	1.78	$732.36
$739.00	$740.00	Oct 16	$0.51	$0.49	$0.51	100%	0.96	$739.51
$687.00	$688.00	Oct 30	$0.51	$0.49	$0.51	100%	0.96	$687.51
$729.00	$730.00	Oct 30	$0.46	$0.54	$0.46	91%	1.17	$729.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$775.00	Oct 28	$2.97	$2.03	$2.97	73%	0.68	$777.03
$770.00	$765.00	Oct 28	$1.79	$3.21	$1.79	52%	1.79	$768.21
$775.00	$770.00	Oct 28	$2.45	$2.55	$2.45	62%	1.04	$772.55
$765.00	$760.00	Oct 28	$1.33	$3.67	$1.33	41%	2.76	$763.67
$735.00	$730.00	Nov 27	$0.57	$4.43	$0.57	20%	7.77	$734.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 1.13, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$770.00	$775.00	Oct 28	$2.65	$2.65	$2.35	52%	1.13	$772.65
$775.00	$780.00	Oct 28	$2.00	$2.00	$3.00	62%	0.67	$777.00
$780.00	$785.00	Oct 28	$1.33	$1.33	$3.67	73%	0.36	$781.33
$785.00	$790.00	Oct 28	$0.79	$0.79	$4.21	82%	0.19	$785.79
$800.00	$805.00	Nov 20	$0.79	$0.79	$4.21	84%	0.19	$800.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$768.00	$767.00	Oct 14	$0.12	$0.12	$0.88	78%	0.14	$767.88
$762.00	$761.00	Oct 15	$0.11	$0.11	$0.89	86%	0.12	$761.89
$764.00	$763.00	Oct 15	$0.17	$0.17	$0.83	78%	0.20	$763.83
$765.00	$764.00	Oct 15	$0.21	$0.21	$0.79	74%	0.27	$764.79
$763.00	$762.00	Oct 15	$0.13	$0.13	$0.87	82%	0.15	$762.87

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,149 found (cheapest 0.13% of stock, avg 3.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$769.00	Oct 14	$0.52	$0.51	$1.03	$767.97	$770.03	0.13%
$768.00	Oct 14	$1.17	$0.17	$1.34	$766.66	$769.34	0.17%
$770.00	Oct 14	$0.21	$1.23	$1.44	$768.56	$771.44	0.19%
$767.00	Oct 14	$2.05	$0.05	$2.10	$764.90	$769.10	0.27%
$771.00	Oct 14	$0.10	$2.09	$2.19	$768.81	$773.19	0.28%
$766.00	Oct 14	$3.01	$0.02	$3.03	$762.97	$769.03	0.39%
$772.00	Oct 14	$0.05	$3.06	$3.11	$768.89	$775.11	0.40%
$765.00	Oct 14	$4.01	$0.02	$4.03	$760.97	$769.03	0.52%
$773.00	Oct 14	$0.03	$4.03	$4.06	$768.94	$777.06	0.53%
$769.00	Oct 15	$2.48	$2.37	$4.85	$764.15	$773.85	0.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 381 found (cheapest 0.01% of stock, avg 1.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$772.00	$767.00	Oct 14	$0.05	$0.05	$0.10	$766.90	$772.10
$771.00	$767.00	Oct 14	$0.10	$0.05	$0.15	$766.85	$771.15
$772.00	$768.00	Oct 14	$0.05	$0.17	$0.22	$767.78	$772.22
$770.00	$767.00	Oct 14	$0.21	$0.05	$0.26	$766.74	$770.26
$771.00	$768.00	Oct 14	$0.10	$0.17	$0.27	$767.73	$771.27
$770.00	$768.00	Oct 14	$0.21	$0.17	$0.38	$767.62	$770.38
$774.00	$765.00	Oct 15	$0.65	$1.02	$1.67	$763.33	$775.67
$773.00	$765.00	Oct 15	$0.89	$1.02	$1.91	$763.09	$774.91
$774.00	$766.00	Oct 15	$0.65	$1.27	$1.92	$764.08	$775.92
$772.00	$765.00	Oct 15	$1.17	$1.02	$2.19	$762.81	$774.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 453 found (best R:R 1.04, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
748/749	775/776	Oct 23	$0.51	$0.49	51%	1.04	$748.49	$775.51
747/748	776/777	Oct 27	$0.52	$0.48	50%	1.08	$747.48	$776.52
750/751	775/776	Oct 23	$0.52	$0.48	50%	1.08	$750.48	$775.52
750/751	776/777	Oct 27	$0.54	$0.46	47%	1.17	$750.46	$776.54
748/749	776/777	Oct 23	$0.47	$0.53	54%	0.89	$748.53	$776.47
750/751	775/776	Oct 22	$0.48	$0.52	53%	0.92	$750.52	$775.48
749/750	776/777	Oct 26	$0.50	$0.50	51%	1.00	$749.50	$776.50
751/752	775/776	Oct 23	$0.52	$0.48	48%	1.08	$751.48	$775.52
749/750	776/777	Oct 27	$0.52	$0.48	48%	1.08	$749.48	$776.52
751/752	776/777	Oct 27	$0.54	$0.46	46%	1.17	$751.46	$776.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 302 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$769.00	$770.00	$771.00	Oct 14	$0.20	$0.80	88%	4.00
$768.00	$769.00	$770.00	Oct 14	$0.34	$0.66	72%	1.94
$760.00	$765.00	$770.00	Oct 28	$0.41	$4.59	20%	11.20
$770.00	$771.00	$772.00	Oct 14	$0.06	$0.94	22%	15.67
$715.00	$720.00	$725.00	Nov 27	$0.05	$4.95	3%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$767.00	$768.00	$769.00	Oct 14	$0.22	$0.78	93%	3.55
$780.00	$783.00	$786.00	Oct 27	$0.09	$2.91	12%	32.33
$750.00	$755.00	$760.00	Oct 28	$0.24	$4.76	13%	19.83
$755.00	$760.00	$765.00	Oct 28	$0.34	$4.66	16%	13.71
$760.00	$765.00	$770.00	Oct 28	$0.46	$4.54	20%	9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,044 found (best net $-5.80, 1,036 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$690.00	$724.00	1:2	Oct 19	-$11.78	$22.22
$720.00	$745.00	1:2	Oct 26	-$2.20	$22.80
$767.00	$768.00	1:2	Oct 14	-$0.29	$0.71
$780.00	$785.00	1:2	Oct 28	-$0.26	$4.74
$775.00	$780.00	1:2	Oct 28	-$0.92	$4.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$810.00	1:2	Oct 15	-$5.80	$29.20
$915.00	$860.00	1:2	Oct 30	-$35.89	$19.11
$840.00	$810.00	1:2	Oct 30	-$10.89	$19.11
$771.00	$770.00	1:2	Oct 14	-$0.37	$0.63
$660.00	$635.00	1:2	Oct 26	-$0.06	$24.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 352 found (best yield 2.06%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$770.00	Nov 27	$15.88	0.50	0.1%	2.06%	2.12%	54	21
$771.00	Nov 27	$15.30	0.48	0.2%	1.99%	2.17%	61	15
$772.00	Nov 27	$14.68	0.47	0.3%	1.91%	2.22%	33	3
$773.00	Nov 27	$14.08	0.47	0.4%	1.83%	2.27%	41	4
$774.00	Nov 27	$13.48	0.46	0.6%	1.75%	2.32%	21	2
$775.00	Nov 27	$12.90	0.45	0.7%	1.68%	2.38%	113	42
$776.00	Nov 27	$12.33	0.44	0.8%	1.60%	2.43%	132	11
$777.00	Nov 27	$11.78	0.43	1.0%	1.53%	2.49%	24	26
$770.00	Nov 20	$14.57	0.50	0.1%	1.89%	1.95%	2.5K	13.2K
$778.00	Nov 27	$11.24	0.42	1.1%	1.46%	2.55%	71	31

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 6,594,891

Total Puts 7,738,052

Put/Call Ratio 1.17

Net Difference -1,143,161

Prior's Put/Call Breakdown

Total Calls 5,091,910

Total Puts 5,550,979

Put/Call Ratio 1.09

Net Difference -459,069

Prior 7-Day Put/Call Summary

Total Calls 31,577,544

Total Puts 34,565,139

Average Put/Call Ratio 1.09

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