SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$778.58 +0.00%

(10/12 09:45) ◀

Monday, October 12, 2026 (9:50am)

▶ (10/12 09:55)

◀ 10/12 09:50 ▶

Option Volume

Detail

ℹ

Current (10/12 9:50am) 723,153

Calls: 311,760 (43%)

Puts: 411,393 (57%)

Prior (10/09) 952,875

Calls: 446,628 (47%)

Puts: 506,247 (53%)

Current vs Prior -24.11%

Calls: -30.20% (Calls)

Puts: -18.74% (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 -94.36%

Calls: -94.96%

Puts: -93.79%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:50am) $78.10M

Calls: $40.57M (52%)

Puts: $37.53M (48%)

Prior (10/09) $115.93M

Calls: $61.82M (53%)

Puts: $54.11M (47%)

Current vs Prior -32.64%

Calls: -34.37%

Puts: -30.65%

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 -94.09%

Calls: -95.42%

Puts: -91.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:50am) 1.32

Prior (10/09) 1.13

Current vs Prior +16.42%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +22.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:50am) 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% | 3.51%

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

Current vs Prior -33.88% | -18.75%+122.00% | +61.75%+641.29% | +36.79%-9.19% | -1.51%

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 -42.79% | -30.59%-7.66% | +5.89%+76.92% | +9.24%-40.12% | -10.28%

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 -33.88% | -18.75%+68.18% | +53.09%+461.58% | +35.82%-9.93% | -1.61%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.83% | 0.49%

Calls: 0.79% | 0.47%

Puts: 0.87% | 0.52%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -67.83% | -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 -19.64% | -38.86%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.32 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
09:50	BULLISH	BEARISH	BEARISH
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 1,968 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Nov 20	7.53	7.54	$7.54	0.1%	7	0.34	1.4K
$772.00	Oct 12	6.64	6.65	$6.65	0.2%	255	0.95	2.0K
$760.00	Oct 16	19.41	19.44	$19.43	0.2%	62	0.93	10.1K
$766.00	Oct 12	12.58	12.60	$12.59	0.2%	62	1.00	751
$780.00	Nov 13	12.37	12.39	$12.38	0.2%	18	0.48	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 12	7.43	7.44	$7.44	0.1%	89	0.99	23
$785.00	Oct 12	6.43	6.44	$6.44	0.2%	435	0.98	162
$784.00	Oct 12	5.44	5.45	$5.45	0.2%	843	0.97	467
$801.00	Oct 12	22.40	22.45	$22.42	0.2%	5	1.00	1
$783.00	Oct 12	4.46	4.47	$4.47	0.2%	812	0.96	270

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 715 found (avg $0.31, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$782.00	Oct 12	0.07	0.08	$0.08	12.5%	21.6K	0.07	7.3K
$781.00	Oct 12	0.16	0.17	$0.17	5.9%	27.0K	0.14	5.8K
$780.00	Oct 12	0.35	0.36	$0.36	2.8%	57.8K	0.26	15.9K
$779.00	Oct 12	0.72	0.73	$0.73	1.4%	44.1K	0.42	10.9K
$786.00	Oct 13	0.09	0.10	$0.10	10.0%	453	0.05	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 12	0.16	0.17	$0.17	5.9%	28.8K	0.12	10.7K
$776.00	Oct 12	0.25	0.26	$0.26	3.8%	32.7K	0.18	7.0K
$774.00	Oct 12	0.11	0.12	$0.12	8.3%	30.5K	0.08	5.8K
$773.00	Oct 12	0.08	0.09	$0.09	11.1%	12.3K	0.06	5.5K
$777.00	Oct 12	0.42	0.43	$0.43	2.3%	31.8K	0.27	7.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 890 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	153.31	153.70	$153.51	0.3%	4	1.00	4
$630.00	Oct 12	148.31	148.70	$148.51	0.3%	--	1.00	11
$640.00	Oct 12	138.33	138.70	$138.51	0.3%	1	1.00	4
$650.00	Oct 12	128.32	128.70	$128.51	0.3%	--	1.00	20
$680.00	Oct 12	98.31	98.70	$98.51	0.4%	1	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$797.00	Oct 16	18.38	19.60	$18.99	6.4%	5	1.00	--
$800.00	Oct 16	21.39	22.55	$21.97	5.3%	7	1.00	561
$801.00	Oct 16	22.39	23.59	$22.99	5.2%	3	1.00	--
$805.00	Oct 16	25.01	27.00	$26.01	7.7%	2	1.00	46
$806.00	Oct 16	26.01	28.59	$27.30	9.5%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 1,625 active (total vol 721.6K, top 57.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.35	0.36	$0.36	2.8%	57.8K	0.26	15.9K
$779.00	Oct 12	0.72	0.73	$0.73	1.4%	44.1K	0.42	10.9K
$783.00	Oct 12	0.04	0.05	$0.05	20.0%	32.2K	0.04	10.0K
$781.00	Oct 12	0.16	0.17	$0.17	5.9%	27.0K	0.14	5.8K
$782.00	Oct 12	0.07	0.08	$0.08	12.5%	21.6K	0.07	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.70	0.71	$0.71	1.4%	48.5K	0.41	7.8K
$779.00	Oct 12	1.14	1.15	$1.15	0.9%	46.0K	0.58	6.8K
$776.00	Oct 12	0.25	0.26	$0.26	3.8%	32.7K	0.18	7.0K
$777.00	Oct 12	0.42	0.43	$0.43	2.3%	31.8K	0.27	7.9K
$774.00	Oct 12	0.11	0.12	$0.12	8.3%	30.5K	0.08	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. 4 strikes (avg 7.2%, max 10.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 12	Nov 20	13.1%	11.8%	10.9%	1.4K	6.3K
$777.00	Oct 12	Nov 20	12.1%	11.7%	3.4%	3.1K	7.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 12	Nov 20	13.1%	11.8%	10.9%	32.7K	7.6K
$777.00	Oct 12	Nov 20	12.1%	11.7%	3.4%	32.0K	9.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 646 found (best R:R 0.79, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$763.00	$765.00	Oct 15	$1.12	$0.88	$1.12	93%	0.79	$764.12
$768.00	$769.00	Oct 14	$0.20	$0.80	$0.20	90%	4.00	$768.20
$747.00	$748.00	Oct 30	$0.28	$0.72	$0.28	89%	2.57	$747.28
$740.00	$741.00	Nov 6	$0.29	$0.71	$0.29	88%	2.45	$740.29
$737.00	$739.00	Nov 6	$1.24	$0.76	$1.24	89%	0.61	$738.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$796.00	$795.00	Nov 6	$0.12	$0.88	$0.12	75%	7.33	$795.88
$793.00	$792.00	Nov 6	$0.14	$0.86	$0.14	71%	6.14	$792.86
$791.00	$790.00	Oct 30	$0.17	$0.83	$0.17	73%	4.88	$790.83
$790.00	$789.00	Oct 16	$0.35	$0.65	$0.35	90%	1.86	$789.65
$800.00	$799.00	Nov 13	$0.23	$0.77	$0.23	77%	3.35	$799.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 488 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 26	$2.39	$2.39	$2.61	53%	0.92	$782.39
$785.00	$790.00	Oct 26	$1.64	$1.64	$3.36	66%	0.49	$786.64
$800.00	$805.00	Nov 20	$1.38	$1.38	$3.62	74%	0.38	$801.38
$790.00	$795.00	Oct 26	$0.98	$0.98	$4.02	78%	0.24	$790.98
$805.00	$810.00	Nov 20	$1.05	$1.05	$3.95	79%	0.27	$806.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$777.00	$776.00	Oct 14	$0.35	$0.35	$0.65	59%	0.54	$776.65
$777.00	$776.00	Oct 12	$0.17	$0.17	$0.83	73%	0.20	$776.83
$767.00	$766.00	Oct 16	$0.10	$0.10	$0.90	86%	0.11	$766.90
$774.00	$773.00	Oct 14	$0.20	$0.20	$0.80	74%	0.25	$773.80
$770.00	$769.00	Oct 16	$0.15	$0.15	$0.85	80%	0.18	$769.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.80, cheapest $0.76)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.84	11.4%	9.4%
$779.00	Oct 12	Oct 13	$0.84	11.1%	9.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.76	11.4%	9.4%
$779.00	Oct 12	Oct 13	$0.77	11.1%	9.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 797 found (cheapest 0.24% of stock, avg 3.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$779.00	Oct 12	$0.73	$1.15	$1.88	$777.12	$780.88	0.24%
$778.00	Oct 12	$1.27	$0.71	$1.98	$776.02	$779.98	0.25%
$780.00	Oct 12	$0.36	$1.78	$2.14	$777.86	$782.14	0.27%
$777.00	Oct 12	$2.00	$0.43	$2.43	$774.57	$779.43	0.31%
$781.00	Oct 12	$0.17	$2.59	$2.76	$778.24	$783.76	0.35%
$776.00	Oct 12	$2.84	$0.26	$3.10	$772.90	$779.10	0.40%
$779.00	Oct 13	$1.57	$1.92	$3.49	$775.51	$782.49	0.45%
$782.00	Oct 12	$0.08	$3.50	$3.58	$778.42	$785.58	0.46%
$778.00	Oct 13	$2.11	$1.47	$3.58	$774.42	$781.58	0.46%
$780.00	Oct 13	$1.12	$2.47	$3.59	$776.41	$783.59	0.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.03% of stock, avg 1.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$782.00	$774.00	Oct 12	$0.08	$0.12	$0.20	$773.80	$782.20
$782.00	$775.00	Oct 12	$0.08	$0.17	$0.25	$774.75	$782.25
$781.00	$775.00	Oct 12	$0.17	$0.17	$0.34	$774.66	$781.34
$781.00	$774.00	Oct 12	$0.17	$0.12	$0.29	$773.71	$781.29
$782.00	$776.00	Oct 12	$0.08	$0.26	$0.34	$775.66	$782.34
$781.00	$776.00	Oct 12	$0.17	$0.26	$0.43	$775.57	$781.43
$780.00	$774.00	Oct 12	$0.36	$0.12	$0.48	$773.52	$780.48
$780.00	$775.00	Oct 12	$0.36	$0.17	$0.53	$774.47	$780.53
$780.00	$776.00	Oct 12	$0.36	$0.26	$0.62	$775.38	$780.62
$782.00	$777.00	Oct 12	$0.08	$0.43	$0.51	$776.49	$782.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 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
753/754	787/788	Oct 30	$0.50	$0.50	50%	1.00	$753.50	$787.50
760/761	785/786	Oct 23	$0.47	$0.53	52%	0.89	$760.53	$785.47
755/756	787/788	Oct 30	$0.51	$0.49	48%	1.04	$755.49	$787.51
762/763	785/786	Oct 23	$0.49	$0.51	50%	0.96	$762.51	$785.49
754/755	787/788	Oct 30	$0.50	$0.50	49%	1.00	$754.50	$787.50
762/763	784/785	Oct 22	$0.49	$0.51	50%	0.96	$762.51	$784.49
765/766	784/785	Oct 22	$0.53	$0.47	46%	1.13	$765.47	$784.53
763/764	784/785	Oct 22	$0.50	$0.50	49%	1.00	$763.50	$784.50
753/754	788/789	Oct 30	$0.47	$0.53	52%	0.89	$753.53	$788.47
758/759	787/788	Oct 30	$0.53	$0.47	46%	1.13	$758.47	$787.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 238 found (best R:R 10.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$775.00	$780.00	$785.00	Oct 26	$0.67	$4.33	25%	6.46
$778.00	$779.00	$780.00	Oct 12	$0.17	$0.83	33%	4.88
$776.00	$777.00	$778.00	Oct 12	$0.11	$0.89	23%	8.09
$775.00	$776.00	$777.00	Oct 13	$0.06	$0.94	14%	15.67
$775.00	$776.00	$777.00	Oct 12	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 26	$0.43	$4.57	19%	10.63
$755.00	$760.00	$765.00	Oct 26	$0.19	$4.81	10%	25.32
$770.00	$775.00	$780.00	Oct 26	$0.60	$4.40	24%	7.33
$760.00	$765.00	$770.00	Oct 26	$0.31	$4.69	14%	15.13
$745.00	$750.00	$755.00	Oct 26	$0.08	$4.92	5%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,028 found (best net $-3.72, 1,022 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$3.72	$71.28
$680.00	$730.00	1:2	Nov 13	-$5.10	$44.90
$690.00	$725.00	1:2	Oct 19	-$19.41	$15.59
$785.00	$790.00	1:2	Oct 26	-$0.26	$4.74
$780.00	$785.00	1:2	Oct 26	-$1.15	$3.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$835.00	$809.00	1:2	Oct 19	-$4.39	$21.61
$800.00	$791.00	1:2	Oct 19	-$3.97	$5.03
$850.00	$825.00	1:2	Oct 12	-$21.52	$3.48
$795.00	$789.00	1:2	Oct 14	-$4.69	$1.31
$779.00	$778.00	1:2	Oct 12	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 282 found (best yield 1.90%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$779.00	Nov 20	$14.81	0.50	0.1%	1.90%	1.96%	13	602
$780.00	Nov 20	$14.22	0.49	0.2%	1.83%	2.01%	263	12.7K
$781.00	Nov 20	$13.62	0.47	0.3%	1.75%	2.06%	5	687
$782.00	Nov 20	$13.04	0.47	0.4%	1.67%	2.11%	70	740
$783.00	Nov 20	$12.46	0.46	0.6%	1.60%	2.17%	90	819
$784.00	Nov 20	$11.90	0.45	0.7%	1.53%	2.22%	--	1.0K
$785.00	Nov 20	$11.36	0.44	0.8%	1.46%	2.28%	30	11.9K
$786.00	Nov 20	$10.82	0.43	0.9%	1.39%	2.34%	11	1.2K
$787.00	Nov 20	$10.31	0.41	1.1%	1.32%	2.41%	14	794
$788.00	Nov 20	$9.80	0.40	1.2%	1.26%	2.47%	7	659

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 311,760

Total Puts 411,393

Put/Call Ratio 1.32

Net Difference -99,633

Prior's Put/Call Breakdown

Total Calls 446,628

Total Puts 506,247

Put/Call Ratio 1.13

Net Difference -59,619

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