SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$779.24 +0.09%

(10/12 09:35) ◀

Monday, October 12, 2026 (9:40am)

▶ (10/12 09:45)

◀ 10/12 09:40 ▶

Option Volume

Detail

ℹ

Current (10/12 9:40am) 348,114

Calls: 151,270 (43%)

Puts: 196,844 (57%)

Prior (10/09) 467,241

Calls: 230,537 (49%)

Puts: 236,704 (51%)

Current vs Prior -25.50%

Calls: -34.38% (Calls)

Puts: -16.84% (Puts)

Prior 7-Day Total 89,685,172

Calls: 43,293,356 (48%)

Puts: 46,391,816 (52%)

Prior 7-Day Average 12,812,167

Calls: 6,184,765 (48%)

Puts: 6,627,402 (52%)

Current vs Prior 7-Day Avg -97.28%

Calls: -97.55%

Puts: -97.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:40am) $34.53M

Calls: $19.22M (56%)

Puts: $15.31M (44%)

Prior (10/09) $63.72M

Calls: $40.35M (63%)

Puts: $23.37M (37%)

Current vs Prior -45.82%

Calls: -52.37%

Puts: -34.51%

Prior 7-Day Total $9.25B

Calls: $6.20B (67%)

Puts: $3.05B (33%)

Prior 7-Day Average $1.32B

Calls: $886.15M (67%)

Puts: $435.45M (33%)

Current vs Prior 7-Day Avg -97.39%

Calls: -97.83%

Puts: -96.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:40am) 1.30

Prior (10/09) 1.03

Current vs Prior +26.74%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +21.27%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:40am) 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 58,654,886

Calls: 16,504,087 (28%)

Puts: 42,150,799 (72%)

Prior 7-Day Average 8,379,269

Calls: 2,357,726 (28%)

Puts: 6,021,542 (72%)

Current vs Prior 7-Day Avg +6.71%

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 0.31% | 0.52%0.31% | 0.77%1.04% | 1.55%0.91% | 3.51%

Prior 0.47% | 0.64%0.14% | 0.47%0.14% | 1.13%0.99% | 3.57%

Current vs Prior -33.12% | -18.01%+124.57% | +63.52%+644.29% | +37.01%-8.48% | -1.60%

Prior 7-Day Avg 0.54% | 0.75%0.34% | 0.72%0.59% | 1.41%1.51% | 3.92%

Current vs 7-Day Avg -42.13% | -29.96%-6.60% | +7.05%+77.63% | +9.42%-39.65% | -10.35%

Prior 7-Day Eod 0.47% | 0.64%0.18% | 0.50%0.18% | 1.14%1.00% | 3.57%

Current vs 7-Day Eod -33.12% | -18.01%+70.13% | +54.76%+463.85% | +36.04%-9.23% | -1.69%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.82% | 0.49%

Calls: 0.93% | 0.52%

Puts: 0.72% | 0.47%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -68.22% | -50.00%

Prior 7-Day Avg 1.03% | 0.80%

Calls: 1.14% | 0.97%

Puts: 0.93% | 0.64%

Current vs 7-Day Avg -20.61% | -38.86%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.30 indicates protective positioning. Put-heavy open interest (6,844,571 puts vs 2,096,566 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 1,900 of results (avg 2.4%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$782.00	Nov 20	13.47	13.49	$13.48	0.1%	28	0.47	740
$783.00	Nov 20	12.89	12.91	$12.90	0.2%	73	0.47	819
$773.00	Oct 12	6.27	6.28	$6.28	0.2%	162	0.95	4.4K
$700.00	Nov 20	84.02	84.17	$84.10	0.2%	--	0.94	5.6K
$774.00	Oct 12	5.29	5.30	$5.30	0.2%	326	0.94	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$760.00	Nov 20	6.41	6.42	$6.42	0.2%	73	0.28	22.1K
$785.00	Oct 12	5.80	5.81	$5.81	0.2%	108	0.98	162
$784.00	Oct 12	4.82	4.83	$4.83	0.2%	639	0.96	467
$780.00	Oct 19	4.36	4.37	$4.37	0.2%	283	0.53	397
$769.00	Oct 30	4.25	4.26	$4.26	0.2%	60	0.31	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 706 found (avg $0.31, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$783.00	Oct 12	0.07	0.08	$0.08	12.5%	20.2K	0.07	10.0K
$782.00	Oct 12	0.14	0.15	$0.15	6.7%	11.3K	0.12	7.3K
$781.00	Oct 12	0.30	0.31	$0.31	3.2%	14.6K	0.22	5.8K
$780.00	Oct 12	0.59	0.60	$0.60	1.7%	26.8K	0.37	15.9K
$787.00	Oct 13	0.09	0.10	$0.10	10.0%	77	0.05	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$776.00	Oct 12	0.17	0.18	$0.18	5.6%	13.9K	0.13	7.0K
$775.00	Oct 12	0.11	0.12	$0.12	8.3%	6.2K	0.08	10.7K
$777.00	Oct 12	0.29	0.30	$0.30	3.3%	12.5K	0.20	7.9K
$774.00	Oct 12	0.08	0.09	$0.09	11.1%	11.4K	0.06	5.8K
$773.00	Oct 12	0.06	0.07	$0.07	14.3%	8.8K	0.04	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 830 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	154.05	154.37	$154.21	0.2%	2	1.00	4
$630.00	Oct 12	149.05	149.36	$149.21	0.2%	--	1.00	11
$640.00	Oct 12	139.05	139.35	$139.20	0.2%	1	1.00	4
$650.00	Oct 12	129.04	129.37	$129.20	0.3%	--	1.00	20
$680.00	Oct 12	99.05	99.35	$99.20	0.3%	1	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	20.58	21.09	$20.84	2.4%	--	1.00	561
$801.00	Oct 16	20.81	23.05	$21.93	10.2%	2	1.00	--
$805.00	Oct 16	24.49	27.00	$25.74	9.8%	1	1.00	46
$806.00	Oct 16	25.48	28.03	$26.76	9.5%	2	1.00	3
$808.00	Oct 16	27.48	30.03	$28.76	8.9%	4	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 1,296 active (total vol 346.8K, top 26.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.59	0.60	$0.60	1.7%	26.8K	0.37	15.9K
$779.00	Oct 12	1.06	1.07	$1.07	0.9%	21.4K	0.54	10.9K
$783.00	Oct 12	0.07	0.08	$0.08	12.5%	20.2K	0.07	10.0K
$781.00	Oct 12	0.30	0.31	$0.31	3.2%	14.6K	0.22	5.8K
$782.00	Oct 12	0.14	0.15	$0.15	6.7%	11.3K	0.12	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 12	0.85	0.86	$0.86	1.2%	19.8K	0.47	6.8K
$778.00	Oct 12	0.50	0.51	$0.51	2.0%	17.9K	0.31	7.8K
$776.00	Oct 12	0.17	0.18	$0.18	5.6%	13.9K	0.13	7.0K
$777.00	Oct 12	0.29	0.30	$0.30	3.3%	12.5K	0.20	7.9K
$774.00	Oct 12	0.08	0.09	$0.09	11.1%	11.4K	0.06	5.8K

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 4.6%, max 4.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$777.00	Oct 12	Nov 20	12.4%	11.8%	4.6%	1.0K	7.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$777.00	Oct 12	Nov 20	12.4%	11.8%	4.6%	12.6K	9.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 650 found (best R:R 1.50, avg 3.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$748.00	$749.00	Oct 13	$0.40	$0.60	$0.40	100%	1.50	$748.40
$743.00	$744.00	Nov 20	$0.28	$0.72	$0.28	82%	2.57	$743.28
$725.00	$726.00	Oct 16	$0.47	$0.53	$0.47	99%	1.13	$725.47
$733.00	$735.00	Nov 20	$1.21	$0.79	$1.21	86%	0.65	$734.21
$740.00	$742.00	Nov 20	$1.16	$0.84	$1.16	84%	0.72	$741.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$791.00	$790.00	Oct 13	$0.55	$0.45	$0.55	99%	0.82	$790.45
$780.00	$775.00	Oct 26	$1.88	$3.12	$1.88	52%	1.66	$778.12
$775.00	$770.00	Oct 26	$1.28	$3.72	$1.28	39%	2.91	$773.72
$789.00	$785.00	Nov 6	$2.18	$1.82	$2.18	64%	0.83	$786.82
$770.00	$765.00	Oct 26	$0.86	$4.14	$0.86	28%	4.81	$769.14

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 490 found (best R:R 0.19, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$800.00	Oct 26	$1.63	$1.63	$8.37	76%	0.19	$791.63
$780.00	$785.00	Oct 26	$2.48	$2.48	$2.52	52%	0.98	$782.48
$785.00	$790.00	Oct 26	$1.74	$1.74	$3.26	64%	0.53	$786.74
$800.00	$805.00	Nov 20	$1.42	$1.42	$3.58	73%	0.40	$801.42
$805.00	$810.00	Nov 20	$1.10	$1.10	$3.90	78%	0.28	$806.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$778.00	$777.00	Oct 12	$0.21	$0.21	$0.79	69%	0.27	$777.79
$777.00	$776.00	Oct 12	$0.12	$0.12	$0.88	80%	0.14	$776.88
$779.00	$778.00	Oct 12	$0.35	$0.35	$0.65	54%	0.54	$778.65
$772.00	$771.00	Oct 14	$0.13	$0.13	$0.87	83%	0.15	$771.87
$774.00	$773.00	Oct 13	$0.10	$0.10	$0.90	85%	0.11	$773.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.79, cheapest $0.74)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.82	11.6%	9.7%
$779.00	Oct 12	Oct 13	$0.87	11.1%	9.4%
$780.00	Oct 12	Oct 13	$0.82	11.0%	9.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.74	11.6%	9.7%
$779.00	Oct 12	Oct 13	$0.77	11.1%	9.4%
$780.00	Oct 12	Oct 13	$0.75	11.0%	9.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 737 found (cheapest 0.25% of stock, avg 3.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$779.00	Oct 12	$1.07	$0.86	$1.93	$777.07	$780.93	0.25%
$780.00	Oct 12	$0.60	$1.38	$1.98	$778.02	$781.98	0.25%
$778.00	Oct 12	$1.72	$0.51	$2.23	$775.77	$780.23	0.29%
$781.00	Oct 12	$0.31	$2.09	$2.40	$778.60	$783.40	0.31%
$777.00	Oct 12	$2.51	$0.30	$2.81	$774.19	$779.81	0.36%
$782.00	Oct 12	$0.15	$2.94	$3.09	$778.91	$785.09	0.40%
$776.00	Oct 12	$3.40	$0.18	$3.58	$772.42	$779.58	0.46%
$779.00	Oct 13	$1.94	$1.63	$3.57	$775.43	$782.57	0.46%
$780.00	Oct 13	$1.42	$2.13	$3.55	$776.45	$783.55	0.46%
$781.00	Oct 13	$1.02	$2.73	$3.75	$777.25	$784.75	0.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.03% of stock, avg 1.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$783.00	$775.00	Oct 12	$0.08	$0.12	$0.20	$774.80	$783.20
$782.00	$775.00	Oct 12	$0.15	$0.12	$0.27	$774.73	$782.27
$783.00	$776.00	Oct 12	$0.08	$0.18	$0.26	$775.74	$783.26
$782.00	$776.00	Oct 12	$0.15	$0.18	$0.33	$775.67	$782.33
$783.00	$777.00	Oct 12	$0.08	$0.30	$0.38	$776.62	$783.38
$782.00	$777.00	Oct 12	$0.15	$0.30	$0.45	$776.55	$782.45
$781.00	$776.00	Oct 12	$0.31	$0.18	$0.49	$775.51	$781.49
$781.00	$775.00	Oct 12	$0.31	$0.12	$0.43	$774.57	$781.43
$781.00	$777.00	Oct 12	$0.31	$0.30	$0.61	$776.39	$781.61
$782.00	$778.00	Oct 12	$0.15	$0.51	$0.66	$777.34	$782.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 0.79, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
761/762	787/788	Oct 23	$0.44	$0.56	55%	0.79	$761.56	$787.44
761/762	788/789	Oct 23	$0.41	$0.59	58%	0.69	$761.59	$788.41
758/759	788/789	Oct 30	$0.52	$0.48	47%	1.08	$758.48	$788.52
758/759	789/790	Oct 30	$0.50	$0.50	49%	1.00	$758.50	$789.50
761/762	786/787	Oct 23	$0.46	$0.54	53%	0.85	$761.54	$786.46
756/757	788/789	Oct 30	$0.50	$0.50	48%	1.00	$756.50	$788.50
756/757	789/790	Oct 30	$0.48	$0.52	50%	0.92	$756.52	$789.48
763/764	785/786	Oct 22	$0.48	$0.52	50%	0.92	$763.52	$785.48
755/756	788/789	Oct 30	$0.49	$0.51	49%	0.96	$755.51	$788.49
755/756	789/790	Oct 30	$0.47	$0.53	51%	0.89	$755.53	$789.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$775.00	$780.00	$785.00	Oct 26	$0.64	$4.36	25%	6.81
$778.00	$779.00	$780.00	Oct 13	$0.08	$0.92	18%	11.50
$777.00	$778.00	$779.00	Oct 12	$0.14	$0.86	27%	6.14
$778.00	$779.00	$780.00	Oct 12	$0.18	$0.82	32%	4.56
$780.00	$781.00	$782.00	Oct 12	$0.13	$0.87	25%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 26	$0.42	$4.58	18%	10.90
$770.00	$775.00	$780.00	Oct 26	$0.60	$4.40	24%	7.33
$745.00	$750.00	$755.00	Oct 26	$0.07	$4.93	5%	70.43
$740.00	$745.00	$750.00	Oct 26	$0.06	$4.94	3%	82.33
$777.00	$778.00	$779.00	Oct 13	$0.07	$0.93	17%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,025 found (best net $-4.35, 1,022 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$4.35	$70.65
$680.00	$730.00	1:2	Nov 13	-$5.85	$44.15
$690.00	$728.00	1:2	Oct 19	-$13.98	$24.02
$746.00	$759.00	1:2	Oct 19	-$8.46	$4.54
$785.00	$790.00	1:2	Oct 26	-$0.38	$4.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$835.00	$809.00	1:2	Oct 19	-$3.79	$22.21
$807.00	$795.00	1:2	Oct 14	-$3.88	$8.12
$800.00	$790.00	1:2	Oct 19	-$1.54	$8.46
$795.00	$789.00	1:2	Oct 14	-$4.20	$1.80
$765.00	$755.00	1:2	Oct 26	-$0.04	$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 279 found (best yield 1.88%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$780.00	Nov 20	$14.67	0.50	0.1%	1.88%	1.98%	65	12.7K
$781.00	Nov 20	$14.06	0.48	0.2%	1.80%	2.03%	4	687
$782.00	Nov 20	$13.47	0.47	0.3%	1.73%	2.08%	28	740
$783.00	Nov 20	$12.89	0.47	0.5%	1.65%	2.14%	73	819
$784.00	Nov 20	$12.32	0.46	0.6%	1.58%	2.19%	--	1.0K
$785.00	Nov 20	$11.76	0.45	0.7%	1.51%	2.25%	8	11.9K
$786.00	Nov 20	$11.22	0.43	0.9%	1.44%	2.31%	--	1.2K
$787.00	Nov 20	$10.70	0.42	1.0%	1.37%	2.37%	--	794
$788.00	Nov 20	$10.19	0.41	1.1%	1.31%	2.43%	5	659
$789.00	Nov 20	$9.69	0.40	1.2%	1.24%	2.50%	2	676

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 151,270

Total Puts 196,844

Put/Call Ratio 1.30

Net Difference -45,574

Prior's Put/Call Breakdown

Total Calls 230,537

Total Puts 236,704

Put/Call Ratio 1.03

Net Difference -6,167

Prior 7-Day Put/Call Summary

Total Calls 43,293,356

Total Puts 46,391,816

Average Put/Call Ratio 1.07

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