SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$763.25 -1.11%

$761.26 (-0.26%)🌙

as of 10/16 09:56 PM

(10/15 13:35) ◀

Friday, October 16, 2026 (9:56pm)

▶

◀ 10/16 21:56

Option Volume

Detail

ℹ

Current (10/16) 16,202,686

Calls: 6,714,848 (41%)

Puts: 9,487,838 (59%)

Prior (10/14) 14,332,943

Calls: 6,594,891 (46%)

Puts: 7,738,052 (54%)

Current vs Prior +13.05%

Calls: +1.82% (Calls)

Puts: +22.61% (Puts)

Prior 7-Day Total 68,065,667

Calls: 32,618,250 (48%)

Puts: 35,447,417 (52%)

Prior 7-Day Average 11,344,277

Calls: 4,659,750 (48%)

Puts: 5,063,916 (52%)

Current vs Prior 7-Day Avg +42.83%

Calls: +44.10%

Puts: +87.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/16) $3.51B

Calls: $544.40M (16%)

Puts: $2.96B (84%)

Prior (10/14) $2.04B

Calls: $613.67M (30%)

Puts: $1.43B (70%)

Current vs Prior +71.87%

Calls: -11.29%

Puts: +107.62%

Prior 7-Day Total $7.22B

Calls: $4.09B (57%)

Puts: $3.13B (43%)

Prior 7-Day Average $1.20B

Calls: $583.81M (57%)

Puts: $447.85M (43%)

Current vs Prior 7-Day Avg +191.48%

Calls: -6.75%

Puts: +561.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 1.41

Prior (10/14) 1.17

Current vs Prior +20.42%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg +30.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/16) 9,021,544

Calls: 2,157,119 (24%)

Puts: 6,864,425 (76%)

Prior (10/14) 9,393,606

Calls: 2,254,473 (24%)

Puts: 7,139,133 (76%)

Current vs Prior -3.96%

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 -4.07%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 0.20% | 0.88%0.20% | 0.88%0.20% | 1.63%0.20% | 3.71%

Prior 0.69% | 0.92%0.23% | 0.92%0.92% | 1.60%0.69% | 3.58%

Current vs Prior +26.51% | +20.94%-12.45% | -4.45%-78.33% | +1.66%-71.31% | +3.72%

Prior 7-Day Avg 0.49% | 0.72%0.30% | 0.74%0.70% | 1.41%0.96% | 3.59%

Current vs 7-Day Avg +79.95% | +55.01%-34.46% | +18.19%-71.62% | +15.71%-79.37% | +3.22%

Prior 7-Day Eod 0.69% | 0.92%0.23% | 0.92%0.92% | 1.60%0.69% | 3.58%

Current vs 7-Day Eod +26.51% | +20.94%-12.45% | -4.45%-78.33% | +1.66%-71.31% | +3.72%

Sentiment BEARISHBULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.92% | 0.39%

Calls: 0.83% | 0.35%

Puts: 1.00% | 0.42%

Prior 0.38% | 0.29%

Calls: 0.39% | 0.29%

Puts: 0.37% | 0.28%

Current vs Prior +142.11% | +34.48%

Prior 7-Day Avg 0.78% | 0.48%

Calls: 0.79% | 0.58%

Puts: 0.77% | 0.37%

Current vs 7-Day Avg +17.70% | -18.18%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($2.96B) vs calls ($544.40M). Elevated premium activity with dollar volume up 72% vs prior. Dollar volume significantly above 7-day average (191% higher). Bearish P/C ratio of 1.41 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 2,647 of results (avg 3.3%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$763.00	Oct 21	4.80	4.81	$4.81	0.2%	1.9K	0.49	206
$750.00	Oct 16	12.72	12.75	$12.74	0.2%	2.2K	1.00	7.1K
$615.00	Oct 16	147.49	147.91	$147.70	0.3%	12	1.00	292
$620.00	Oct 16	142.47	142.91	$142.69	0.3%	31	1.00	448
$625.00	Oct 16	137.39	137.91	$137.65	0.4%	41	1.00	258

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 16	12.25	12.28	$12.27	0.2%	15.3K	1.00	9.5K
$774.00	Oct 16	11.25	11.28	$11.27	0.3%	30.2K	1.00	9.9K
$772.00	Oct 16	9.25	9.28	$9.27	0.3%	215.8K	1.00	41.9K
$771.00	Oct 16	8.25	8.28	$8.27	0.4%	325.3K	1.00	11.8K
$915.00	Oct 16	151.99	152.65	$152.32	0.4%	9	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 526 found (avg $0.49, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$763.00	Oct 16	0.21	0.23	$0.22	9.1%	282.7K	0.38	2.7K
$762.00	Oct 16	0.82	0.86	$0.84	4.8%	166.7K	1.00	3.3K
$776.00	Oct 19	0.05	0.06	$0.06	16.7%	23.3K	0.02	1.9K
$775.00	Oct 19	0.08	0.09	$0.09	11.1%	39.9K	0.03	4.2K
$774.00	Oct 19	0.11	0.12	$0.12	8.3%	44.3K	0.04	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$762.00	Oct 16	0.10	0.11	$0.11	9.1%	526.2K	1.00	14.3K
$763.00	Oct 16	0.48	0.50	$0.49	4.1%	483.6K	1.00	12.3K
$753.00	Oct 19	0.96	0.97	$0.97	1.0%	11.2K	0.17	850
$752.00	Oct 19	0.87	0.88	$0.88	1.1%	14.2K	0.16	1.5K
$751.00	Oct 19	0.79	0.80	$0.80	1.3%	13.6K	0.14	915

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,226 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$615.00	Oct 16	147.49	147.91	$147.70	0.3%	12	1.00	292
$620.00	Oct 16	142.47	142.91	$142.69	0.3%	31	1.00	448
$625.00	Oct 16	137.39	137.91	$137.65	0.4%	41	1.00	258
$630.00	Oct 16	132.39	133.01	$132.70	0.5%	7	1.00	41
$635.00	Oct 16	127.39	127.91	$127.65	0.4%	16	1.00	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$762.00	Oct 16	0.10	0.11	$0.11	9.1%	526.2K	1.00	14.3K
$763.00	Oct 16	0.48	0.50	$0.49	4.1%	483.6K	1.00	12.3K
$764.00	Oct 16	1.29	1.31	$1.30	1.5%	471.6K	1.00	9.3K
$765.00	Oct 16	2.26	2.29	$2.28	1.3%	495.0K	1.00	37.7K
$766.00	Oct 16	3.25	3.29	$3.27	1.2%	412.7K	1.00	13.1K

Most actively traded options today. High liquidity = easy entry/exit. 3,208 active (total vol 16.0M, top 526.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$772.00	Oct 16	0.00	0.01	$0.01	100.0%	477.3K	0.01	13.1K
$773.00	Oct 16	0.00	0.01	$0.01	100.0%	388.4K	0.00	20.9K
$765.00	Oct 16	0.01	0.02	$0.02	50.0%	348.7K	0.03	8.2K
$768.00	Oct 16	0.00	0.01	$0.01	100.0%	345.8K	0.01	9.8K
$770.00	Oct 16	0.00	0.01	$0.01	100.0%	344.3K	0.01	22.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$762.00	Oct 16	0.10	0.11	$0.11	9.1%	526.2K	1.00	14.3K
$765.00	Oct 16	2.26	2.29	$2.28	1.3%	495.0K	1.00	37.7K
$763.00	Oct 16	0.48	0.50	$0.49	4.1%	483.6K	1.00	12.3K
$761.00	Oct 16	0.02	0.03	$0.03	33.3%	475.6K	0.11	11.3K
$764.00	Oct 16	1.29	1.31	$1.30	1.5%	471.6K	1.00	9.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 15.6%, max 15.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$763.00	Oct 16	Nov 30	14.7%	12.7%	15.6%	282.9K	3.5K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 985 found (best R:R 1.63, avg 4.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$730.00	$731.00	Oct 20	$0.62	$0.38	$0.62	95%	0.61	$730.62
$762.00	$763.00	Oct 16	$0.62	$0.38	$0.62	100%	0.61	$762.62
$815.00	$820.00	Nov 20	$0.12	$4.88	$0.12	4%	40.67	$815.12
$820.00	$825.00	Nov 27	$0.12	$4.88	$0.12	3%	40.67	$820.12
$820.00	$825.00	Nov 30	$0.13	$4.87	$0.13	4%	37.46	$820.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$763.00	$762.00	Oct 16	$0.38	$0.62	$0.38	100%	1.63	$762.62
$735.00	$730.00	Nov 27	$0.70	$4.30	$0.70	25%	6.14	$734.30
$730.00	$725.00	Nov 27	$0.60	$4.40	$0.60	23%	7.33	$729.40
$775.00	$774.00	Oct 23	$0.47	$0.53	$0.47	91%	1.13	$774.53
$725.00	$720.00	Nov 27	$0.53	$4.47	$0.53	20%	8.43	$724.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 767 found (best R:R 1.86, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$766.00	$767.00	Nov 6	$0.65	$0.65	$0.35	54%	1.86	$766.65
$765.00	$766.00	Nov 30	$0.64	$0.64	$0.36	52%	1.78	$765.64
$764.00	$765.00	Nov 27	$0.65	$0.65	$0.35	50%	1.86	$764.65
$765.00	$766.00	Nov 27	$0.63	$0.63	$0.37	52%	1.70	$765.63
$764.00	$765.00	Nov 20	$0.64	$0.64	$0.36	51%	1.78	$764.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$744.00	$743.00	Oct 23	$0.10	$0.10	$0.90	83%	0.11	$743.90
$747.00	$746.00	Oct 22	$0.11	$0.11	$0.89	82%	0.12	$746.89
$739.00	$738.00	Oct 30	$0.12	$0.12	$0.88	81%	0.14	$738.88
$736.00	$735.00	Oct 30	$0.10	$0.10	$0.90	83%	0.11	$735.90
$739.00	$738.00	Oct 28	$0.10	$0.10	$0.90	83%	0.11	$738.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.84, cheapest $2.84)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$763.00	Oct 16	Oct 19	$2.84	14.7%	12.2%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1,038 found (cheapest 0.09% of stock, avg 3.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$763.00	Oct 16	$0.22	$0.49	$0.71	$762.29	$763.71	0.09%
$762.00	Oct 16	$0.84	$0.11	$0.95	$761.05	$762.95	0.12%
$764.00	Oct 16	$0.03	$1.30	$1.33	$762.67	$765.33	0.17%
$761.00	Oct 16	$1.76	$0.03	$1.79	$759.21	$762.79	0.23%
$765.00	Oct 16	$0.02	$2.28	$2.30	$762.70	$767.30	0.30%
$760.00	Oct 16	$2.75	$0.02	$2.77	$757.23	$762.77	0.36%
$766.00	Oct 16	$0.01	$3.27	$3.28	$762.72	$769.28	0.43%
$759.00	Oct 16	$3.77	$0.01	$3.78	$755.22	$762.78	0.50%
$767.00	Oct 16	$0.01	$4.27	$4.28	$762.72	$771.28	0.56%
$758.00	Oct 16	$4.74	$0.01	$4.75	$753.25	$762.75	0.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.01% of stock, avg 1.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$764.00	$761.00	Oct 16	$0.03	$0.03	$0.06	$760.94	$764.06
$763.00	$761.00	Oct 16	$0.22	$0.03	$0.25	$760.75	$763.25
$767.00	$758.00	Oct 19	$1.25	$1.67	$2.92	$755.08	$769.92
$767.00	$759.00	Oct 19	$1.25	$1.89	$3.14	$755.86	$770.14
$766.00	$758.00	Oct 19	$1.61	$1.67	$3.28	$754.72	$769.28
$766.00	$759.00	Oct 19	$1.61	$1.89	$3.50	$755.50	$769.50
$767.00	$760.00	Oct 19	$1.25	$2.15	$3.40	$756.60	$770.40
$766.00	$760.00	Oct 19	$1.61	$2.15	$3.76	$756.24	$769.76
$765.00	$758.00	Oct 19	$2.03	$1.67	$3.70	$754.30	$768.70
$765.00	$759.00	Oct 19	$2.03	$1.89	$3.92	$755.08	$768.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 1.22, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
740/741	771/772	Oct 29	$0.55	$0.45	46%	1.22	$740.45	$771.55
738/739	771/772	Oct 28	$0.51	$0.49	50%	1.04	$738.49	$771.51
743/744	770/771	Oct 23	$0.48	$0.52	53%	0.92	$743.52	$770.48
739/740	771/772	Oct 29	$0.54	$0.46	47%	1.17	$739.46	$771.54
735/736	772/773	Oct 30	$0.51	$0.49	50%	1.04	$735.49	$772.51
735/736	773/774	Oct 30	$0.49	$0.51	52%	0.96	$735.51	$773.49
746/747	768/769	Oct 22	$0.53	$0.47	48%	1.13	$746.47	$768.53
738/739	772/773	Oct 30	$0.53	$0.47	48%	1.13	$738.47	$772.53
738/739	773/774	Oct 30	$0.51	$0.49	50%	1.04	$738.49	$773.51
738/739	771/772	Oct 29	$0.53	$0.47	48%	1.13	$738.47	$771.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 258 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$762.00	$763.00	$764.00	Oct 16	$0.43	$0.57	93%	1.33
$670.00	$685.00	$700.00	Nov 27	$0.20	$14.80	5%	74.00
$761.00	$762.00	$763.00	Oct 16	$0.30	$0.70	61%	2.33
$763.00	$764.00	$765.00	Oct 16	$0.18	$0.82	35%	4.56
$630.00	$650.00	$670.00	Nov 13	$0.22	$19.78	2%	89.91

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$761.00	$762.00	Oct 16	$0.07	$0.93	97%	13.29
$761.00	$762.00	$763.00	Oct 16	$0.30	$0.70	89%	2.33
$720.00	$725.00	$730.00	Nov 27	$0.07	$4.93	4%	70.43
$725.00	$730.00	$735.00	Nov 27	$0.10	$4.90	5%	49.00
$715.00	$720.00	$725.00	Nov 27	$0.07	$4.93	4%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 791 found (best net $-3.41, 782 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$630.00	$685.00	1:2	Oct 21	-$23.51	$31.49
$690.00	$725.00	1:2	Oct 26	-$5.13	$29.87
$720.00	$740.00	1:2	Oct 29	-$7.89	$12.11
$665.00	$700.00	1:2	Oct 20	-$28.58	$6.42
$760.00	$761.00	1:2	Oct 16	-$0.77	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$808.00	1:2	Oct 22	-$3.41	$38.59
$825.00	$800.00	1:2	Nov 27	-$12.34	$12.66
$875.00	$835.00	1:2	Oct 20	-$32.42	$7.58
$855.00	$822.00	1:2	Oct 23	-$26.26	$6.74
$801.00	$787.00	1:2	Oct 29	-$10.38	$3.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 409 found (best yield 2.15%, avg 0.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$764.00	Nov 30	$16.39	0.49	0.1%	2.15%	2.25%	98	519
$765.00	Nov 30	$15.74	0.48	0.2%	2.06%	2.29%	643	1.3K
$764.00	Nov 27	$16.02	0.49	0.1%	2.10%	2.20%	33	13
$766.00	Nov 30	$15.11	0.47	0.4%	1.98%	2.34%	143	406
$765.00	Nov 27	$15.38	0.48	0.2%	2.02%	2.24%	22	57
$767.00	Nov 30	$14.48	0.47	0.5%	1.90%	2.39%	189	338
$768.00	Nov 30	$13.87	0.46	0.6%	1.82%	2.44%	32	642
$766.00	Nov 27	$14.74	0.47	0.4%	1.93%	2.29%	17	17
$767.00	Nov 27	$14.12	0.47	0.5%	1.85%	2.34%	50	34
$769.00	Nov 30	$13.27	0.45	0.8%	1.74%	2.49%	68	412

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 6,714,848

Total Puts 9,487,838

Put/Call Ratio 1.41

Net Difference -2,772,990

Prior's Put/Call Breakdown

Total Calls 6,594,891

Total Puts 7,738,052

Put/Call Ratio 1.17

Net Difference -1,143,161

Prior 7-Day Put/Call Summary

Total Calls 32,618,250

Total Puts 35,447,417

Average Put/Call Ratio 1.08

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