SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$779.02 +0.06%

(10/12 09:40) ◀

Monday, October 12, 2026 (9:45am)

▶ (10/12 09:50)

◀ 10/12 09:45 ▶

Option Volume

Detail

ℹ

Current (10/12 9:45am) 478,273

Calls: 208,285 (44%)

Puts: 269,988 (56%)

Prior (10/09) 710,037

Calls: 324,109 (46%)

Puts: 385,928 (54%)

Current vs Prior -32.64%

Calls: -35.74% (Calls)

Puts: -30.04% (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 -96.27%

Calls: -96.63%

Puts: -95.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:45am) $46.32M

Calls: $24.74M (53%)

Puts: $21.58M (47%)

Prior (10/09) $91.68M

Calls: $44.63M (49%)

Puts: $47.04M (51%)

Current vs Prior -49.47%

Calls: -44.57%

Puts: -54.12%

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 -96.49%

Calls: -97.21%

Puts: -95.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:45am) 1.30

Prior (10/09) 1.19

Current vs Prior +8.86%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +20.80%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:45am) 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% | 0.76%1.04% | 1.54%0.90% | 3.50%

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

Current vs Prior -34.46% | -18.80%+120.07% | +62.20%+639.93% | +36.26%-9.11% | -1.86%

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 -43.30% | -30.63%-8.47% | +6.18%+76.59% | +8.82%-40.06% | -10.59%

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 -34.46% | -18.80%+66.72% | +53.51%+460.55% | +35.29%-9.85% | -1.95%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.89% | 0.51%

Calls: 1.09% | 0.56%

Puts: 0.68% | 0.45%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -65.50% | -47.96%

Prior 7-Day Avg 1.03% | 0.80%

Calls: 1.14% | 0.97%

Puts: 0.93% | 0.64%

Current vs 7-Day Avg -13.83% | -36.36%

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BEARISH	BEARISH
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 1,941 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$790.00	Nov 20	9.10	9.11	$9.11	0.1%	101	0.39	13.0K
$788.00	Nov 13	8.33	8.34	$8.34	0.1%	64	0.39	118
$789.00	Nov 13	7.86	7.87	$7.87	0.1%	100	0.38	271
$790.00	Nov 13	7.41	7.42	$7.42	0.1%	9	0.37	1.5K
$794.00	Nov 20	7.35	7.36	$7.36	0.1%	13	0.34	782

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$785.00	Oct 12	6.02	6.03	$6.03	0.2%	211	0.98	162
$784.00	Oct 12	5.03	5.04	$5.04	0.2%	736	0.97	467
$786.00	Nov 20	14.72	14.75	$14.74	0.2%	7	0.57	456
$750.00	Nov 20	4.83	4.84	$4.84	0.2%	239	0.21	59.3K
$785.00	Nov 20	14.24	14.27	$14.26	0.2%	6	0.56	6.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 713 found (avg $0.31, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$782.00	Oct 12	0.11	0.12	$0.12	8.3%	16.4K	0.10	7.3K
$783.00	Oct 12	0.06	0.07	$0.07	14.3%	26.2K	0.06	10.0K
$781.00	Oct 12	0.23	0.24	$0.24	4.2%	18.3K	0.19	5.8K
$780.00	Oct 12	0.48	0.49	$0.49	2.0%	37.9K	0.33	15.9K
$779.00	Oct 12	0.91	0.92	$0.92	1.1%	28.9K	0.50	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$776.00	Oct 12	0.17	0.18	$0.18	5.6%	20.9K	0.13	7.0K
$775.00	Oct 12	0.11	0.12	$0.12	8.3%	17.6K	0.09	10.7K
$774.00	Oct 12	0.07	0.08	$0.08	12.5%	18.8K	0.06	5.8K
$777.00	Oct 12	0.30	0.31	$0.31	3.2%	16.9K	0.21	7.9K
$773.00	Oct 12	0.05	0.06	$0.06	16.7%	9.8K	0.04	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 860 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	153.84	154.18	$154.01	0.2%	4	1.00	4
$630.00	Oct 12	148.83	149.24	$149.04	0.3%	--	1.00	11
$640.00	Oct 12	138.84	139.19	$139.01	0.3%	1	1.00	4
$650.00	Oct 12	128.84	129.18	$129.01	0.3%	--	1.00	20
$680.00	Oct 12	98.84	99.17	$99.01	0.3%	1	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$800.00	Oct 16	20.86	21.20	$21.03	1.6%	6	1.00	561
$801.00	Oct 16	20.77	23.05	$21.91	10.4%	2	1.00	--
$805.00	Oct 16	24.58	27.00	$25.79	9.4%	1	1.00	46
$806.00	Oct 16	25.52	28.03	$26.78	9.4%	2	1.00	3
$808.00	Oct 16	27.64	30.03	$28.84	8.3%	4	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 1,486 active (total vol 476.8K, top 37.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.48	0.49	$0.49	2.0%	37.9K	0.33	15.9K
$779.00	Oct 12	0.91	0.92	$0.92	1.1%	28.9K	0.50	10.9K
$783.00	Oct 12	0.06	0.07	$0.07	14.3%	26.2K	0.06	10.0K
$781.00	Oct 12	0.23	0.24	$0.24	4.2%	18.3K	0.19	5.8K
$782.00	Oct 12	0.11	0.12	$0.12	8.3%	16.4K	0.10	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 12	0.90	0.91	$0.91	1.1%	28.5K	0.50	6.8K
$778.00	Oct 12	0.53	0.54	$0.54	1.9%	23.2K	0.34	7.8K
$776.00	Oct 12	0.17	0.18	$0.18	5.6%	20.9K	0.13	7.0K
$774.00	Oct 12	0.07	0.08	$0.08	12.5%	18.8K	0.06	5.8K
$775.00	Oct 12	0.11	0.12	$0.12	8.3%	17.6K	0.09	10.7K

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 0.9%, max 1.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$777.00	Oct 12	Nov 20	11.9%	11.8%	0.8%	1.5K	7.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$777.00	Oct 12	Nov 20	11.9%	11.8%	1.0%	17.0K	9.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 639 found (best R:R 2.33, avg 4.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$730.00	$731.00	Nov 20	$0.30	$0.70	$0.30	88%	2.33	$730.30
$743.00	$744.00	Nov 20	$0.27	$0.73	$0.27	82%	2.70	$743.27
$733.00	$735.00	Nov 20	$1.19	$0.81	$1.19	86%	0.68	$734.19
$750.00	$752.00	Nov 6	$1.16	$0.84	$1.16	83%	0.72	$751.16
$739.00	$740.00	Nov 6	$0.39	$0.61	$0.39	89%	1.56	$739.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$775.00	Oct 26	$1.90	$3.10	$1.90	53%	1.63	$778.10
$775.00	$770.00	Oct 26	$1.30	$3.70	$1.30	39%	2.85	$773.70
$789.00	$785.00	Nov 6	$2.20	$1.80	$2.20	64%	0.82	$786.80
$785.00	$781.00	Oct 21	$2.29	$1.71	$2.29	68%	0.75	$782.71
$770.00	$765.00	Oct 26	$0.88	$4.12	$0.88	28%	4.68	$769.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 485 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	$1.57	$1.57	$8.43	76%	0.19	$791.57
$780.00	$785.00	Oct 26	$2.45	$2.45	$2.55	53%	0.96	$782.45
$785.00	$790.00	Oct 26	$1.71	$1.71	$3.29	64%	0.52	$786.71
$800.00	$805.00	Nov 20	$1.41	$1.41	$3.59	73%	0.39	$801.41
$805.00	$810.00	Nov 20	$1.08	$1.08	$3.92	78%	0.28	$806.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$777.00	$776.00	Oct 12	$0.13	$0.13	$0.87	79%	0.15	$776.87
$778.00	$777.00	Oct 12	$0.23	$0.23	$0.77	66%	0.30	$777.77
$776.00	$775.00	Oct 14	$0.28	$0.28	$0.72	67%	0.39	$775.72
$775.00	$774.00	Oct 13	$0.14	$0.14	$0.86	80%	0.16	$774.86
$778.00	$777.00	Oct 13	$0.33	$0.33	$0.67	59%	0.49	$777.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.81, cheapest $0.84)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.84	11.1%	9.5%
$779.00	Oct 12	Oct 13	$0.88	10.7%	9.3%
$780.00	Oct 12	Oct 13	$0.83	10.6%	9.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.77	11.1%	9.6%
$779.00	Oct 12	Oct 13	$0.81	10.7%	9.4%
$780.00	Oct 12	Oct 13	$0.75	10.5%	9.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 768 found (cheapest 0.23% of stock, avg 3.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$779.00	Oct 12	$0.92	$0.91	$1.83	$777.17	$780.83	0.23%
$780.00	Oct 12	$0.49	$1.48	$1.97	$778.03	$781.97	0.25%
$778.00	Oct 12	$1.54	$0.54	$2.08	$775.92	$780.08	0.27%
$781.00	Oct 12	$0.24	$2.24	$2.48	$778.52	$783.48	0.32%
$777.00	Oct 12	$2.30	$0.31	$2.61	$774.39	$779.61	0.34%
$782.00	Oct 12	$0.12	$3.11	$3.23	$778.77	$785.23	0.41%
$776.00	Oct 12	$3.19	$0.18	$3.37	$772.63	$779.37	0.43%
$779.00	Oct 13	$1.80	$1.72	$3.52	$775.48	$782.52	0.45%
$780.00	Oct 13	$1.32	$2.23	$3.55	$776.45	$783.55	0.46%
$778.00	Oct 13	$2.38	$1.31	$3.69	$774.31	$781.69	0.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.02% of stock, avg 1.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$783.00	$774.00	Oct 12	$0.07	$0.08	$0.15	$773.85	$783.15
$783.00	$775.00	Oct 12	$0.07	$0.12	$0.19	$774.81	$783.19
$782.00	$775.00	Oct 12	$0.12	$0.12	$0.24	$774.76	$782.24
$782.00	$774.00	Oct 12	$0.12	$0.08	$0.20	$773.80	$782.20
$783.00	$776.00	Oct 12	$0.07	$0.18	$0.25	$775.75	$783.25
$782.00	$776.00	Oct 12	$0.12	$0.18	$0.30	$775.70	$782.30
$781.00	$774.00	Oct 12	$0.24	$0.08	$0.32	$773.68	$781.32
$781.00	$776.00	Oct 12	$0.24	$0.18	$0.42	$775.58	$781.42
$781.00	$775.00	Oct 12	$0.24	$0.12	$0.36	$774.64	$781.36
$783.00	$777.00	Oct 12	$0.07	$0.31	$0.38	$776.62	$783.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 413 found (best R:R 1.00, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
755/756	788/789	Oct 30	$0.50	$0.50	50%	1.00	$755.50	$788.50
754/755	788/789	Oct 30	$0.49	$0.51	50%	0.96	$754.51	$788.49
759/760	788/789	Oct 30	$0.53	$0.47	46%	1.13	$759.47	$788.53
764/765	784/785	Oct 21	$0.50	$0.50	49%	1.00	$764.50	$784.50
764/765	787/788	Oct 21	$0.41	$0.59	58%	0.69	$764.59	$787.41
762/763	785/786	Oct 22	$0.47	$0.53	52%	0.89	$762.53	$785.47
757/758	788/789	Oct 30	$0.51	$0.49	48%	1.04	$757.49	$788.51
755/756	789/790	Oct 30	$0.47	$0.53	52%	0.89	$755.53	$789.47
764/765	785/786	Oct 22	$0.49	$0.51	49%	0.96	$764.51	$785.49
761/762	785/786	Oct 23	$0.48	$0.52	50%	0.92	$761.52	$785.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$777.00	$778.00	$779.00	Oct 12	$0.14	$0.86	29%	6.14
$776.00	$777.00	$778.00	Oct 13	$0.07	$0.93	15%	13.29
$778.00	$779.00	$780.00	Oct 12	$0.19	$0.81	34%	4.26
$781.00	$782.00	$783.00	Oct 13	$0.07	$0.93	14%	13.29
$776.00	$777.00	$778.00	Oct 14	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 26	$0.42	$4.58	19%	10.90
$770.00	$775.00	$780.00	Oct 26	$0.60	$4.40	24%	7.33
$760.00	$765.00	$770.00	Oct 26	$0.29	$4.71	14%	16.24
$750.00	$755.00	$760.00	Oct 26	$0.12	$4.88	7%	40.67
$755.00	$760.00	$765.00	Oct 26	$0.20	$4.80	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,030 found (best net $-4.28, 1,026 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$4.28	$70.72
$680.00	$730.00	1:2	Nov 13	-$5.49	$44.51
$690.00	$725.00	1:2	Oct 19	-$19.91	$15.09
$746.00	$759.00	1:2	Oct 19	-$8.35	$4.65
$785.00	$790.00	1:2	Oct 26	-$0.33	$4.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$835.00	$809.00	1:2	Oct 19	-$3.81	$22.19
$800.00	$791.00	1:2	Oct 19	-$3.49	$5.51
$850.00	$825.00	1:2	Oct 12	-$21.01	$3.99
$795.00	$789.00	1:2	Oct 14	-$4.11	$1.89
$780.00	$779.00	1:2	Oct 12	-$0.34	$0.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 276 found (best yield 1.86%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$780.00	Nov 20	$14.52	0.49	0.1%	1.86%	1.99%	76	12.7K
$781.00	Nov 20	$13.91	0.48	0.2%	1.79%	2.04%	4	687
$782.00	Nov 20	$13.32	0.47	0.4%	1.71%	2.09%	28	740
$783.00	Nov 20	$12.74	0.47	0.5%	1.64%	2.15%	90	819
$784.00	Nov 20	$12.18	0.46	0.6%	1.56%	2.20%	--	1.0K
$785.00	Nov 20	$11.62	0.44	0.8%	1.49%	2.26%	21	11.9K
$786.00	Nov 20	$11.09	0.43	0.9%	1.42%	2.32%	--	1.2K
$787.00	Nov 20	$10.56	0.42	1.0%	1.36%	2.38%	--	794
$788.00	Nov 20	$10.06	0.41	1.1%	1.29%	2.44%	5	659
$789.00	Nov 20	$9.57	0.40	1.3%	1.23%	2.51%	5	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 208,285

Total Puts 269,988

Put/Call Ratio 1.30

Net Difference -61,703

Prior's Put/Call Breakdown

Total Calls 324,109

Total Puts 385,928

Put/Call Ratio 1.19

Net Difference -61,819

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