SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$778.67 +0.01%

(10/12 09:50) ◀

Monday, October 12, 2026 (9:55am)

▶ (10/12 10:00)

◀ 10/12 09:55 ▶

Option Volume

Detail

ℹ

Current (10/12 9:55am) 846,297

Calls: 367,638 (43%)

Puts: 478,659 (57%)

Prior (10/09) 1,072,270

Calls: 505,010 (47%)

Puts: 567,260 (53%)

Current vs Prior -21.07%

Calls: -27.20% (Calls)

Puts: -15.62% (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 -93.39%

Calls: -94.06%

Puts: -92.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 9:55am) $88.60M

Calls: $47.15M (53%)

Puts: $41.45M (47%)

Prior (10/09) $132.53M

Calls: $72.62M (55%)

Puts: $59.92M (45%)

Current vs Prior -33.15%

Calls: -35.07%

Puts: -30.82%

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 -93.30%

Calls: -94.68%

Puts: -90.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:55am) 1.30

Prior (10/09) 1.12

Current vs Prior +15.91%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +21.34%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 9:55am) 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 0.30% | 0.51%0.30% | 0.75%1.03% | 1.53%0.89% | 3.51%

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

Current vs Prior -36.07% | -20.17%+114.64% | +59.54%+632.93% | +35.86%-10.22% | -1.70%

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 -44.69% | -31.81%-10.72% | +4.44%+74.92% | +8.50%-40.80% | -10.45%

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 -36.07% | -20.17%+62.61% | +51.00%+455.25% | +34.89%-10.96% | -1.80%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.86% | 0.74%

Calls: 0.78% | 0.94%

Puts: 0.95% | 0.55%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -66.67% | -24.49%

Prior 7-Day Avg 1.03% | 0.80%

Calls: 1.14% | 0.97%

Puts: 0.93% | 0.64%

Current vs 7-Day Avg -16.74% | -7.66%

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
09:55	BULLISH	BEARISH	BEARISH
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 1,975 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$790.00	Nov 20	8.86	8.87	$8.86	0.1%	139	0.38	13.0K
$780.00	Nov 20	14.25	14.27	$14.26	0.1%	274	0.49	12.7K
$772.00	Oct 12	6.72	6.73	$6.73	0.1%	328	0.95	2.0K
$792.00	Nov 13	6.34	6.35	$6.35	0.2%	53	0.33	1.2K
$700.00	Nov 20	83.47	83.61	$83.54	0.2%	--	0.94	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 12	7.34	7.35	$7.35	0.1%	247	0.99	23
$785.00	Oct 12	6.35	6.36	$6.36	0.2%	493	0.98	162
$784.00	Oct 12	5.35	5.36	$5.36	0.2%	883	0.97	467
$783.00	Oct 12	4.37	4.38	$4.38	0.2%	882	0.96	270
$746.00	Nov 20	4.34	4.35	$4.35	0.2%	--	0.19	985

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 718 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%	32.3K	0.07	7.3K
$781.00	Oct 12	0.16	0.17	$0.17	5.9%	31.5K	0.15	5.8K
$780.00	Oct 12	0.34	0.35	$0.35	2.9%	71.2K	0.27	15.9K
$779.00	Oct 12	0.71	0.72	$0.72	1.4%	52.5K	0.45	10.9K
$787.00	Oct 13	0.06	0.07	$0.07	14.3%	206	0.04	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 12	0.13	0.14	$0.14	7.1%	32.5K	0.10	10.7K
$776.00	Oct 12	0.21	0.22	$0.22	4.5%	36.6K	0.15	7.0K
$774.00	Oct 12	0.09	0.10	$0.10	10.0%	33.4K	0.07	5.8K
$777.00	Oct 12	0.35	0.36	$0.36	2.8%	39.3K	0.24	7.9K
$773.00	Oct 12	0.07	0.08	$0.08	12.5%	14.2K	0.05	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 909 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	153.52	153.81	$153.67	0.2%	4	1.00	4
$630.00	Oct 12	148.47	148.74	$148.61	0.2%	--	1.00	11
$640.00	Oct 12	138.51	138.81	$138.66	0.2%	1	1.00	4
$650.00	Oct 12	128.49	128.75	$128.62	0.2%	--	1.00	20
$680.00	Oct 12	98.58	98.83	$98.71	0.3%	1	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$797.00	Oct 16	18.25	19.60	$18.93	7.1%	36	1.00	--
$800.00	Oct 16	21.25	22.55	$21.90	5.9%	12	1.00	561
$801.00	Oct 16	22.24	23.59	$22.92	5.9%	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. 1,696 active (total vol 844.6K, top 71.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.34	0.35	$0.35	2.9%	71.2K	0.27	15.9K
$779.00	Oct 12	0.71	0.72	$0.72	1.4%	52.5K	0.45	10.9K
$783.00	Oct 12	0.04	0.05	$0.05	20.0%	32.7K	0.04	10.0K
$782.00	Oct 12	0.07	0.08	$0.08	12.5%	32.3K	0.07	7.3K
$781.00	Oct 12	0.16	0.17	$0.17	5.9%	31.5K	0.15	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.61	0.62	$0.62	1.6%	59.9K	0.38	7.8K
$779.00	Oct 12	1.04	1.05	$1.05	1.0%	52.3K	0.56	6.8K
$777.00	Oct 12	0.35	0.36	$0.36	2.8%	39.3K	0.24	7.9K
$776.00	Oct 12	0.21	0.22	$0.22	4.5%	36.6K	0.15	7.0K
$774.00	Oct 12	0.09	0.10	$0.10	10.0%	33.4K	0.07	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 3.9%, max 7.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 12	Nov 20	12.7%	11.8%	7.6%	2.0K	6.3K
$777.00	Oct 12	Nov 20	11.7%	11.7%	0.2%	4.6K	7.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 12	Nov 20	12.7%	11.8%	7.6%	36.6K	7.6K
$777.00	Oct 12	Nov 20	11.7%	11.7%	0.2%	39.5K	9.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 637 found (best R:R 2.33, avg 4.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$741.00	Nov 6	$0.30	$0.70	$0.30	88%	2.33	$740.30
$743.00	$744.00	Nov 20	$0.26	$0.74	$0.26	82%	2.85	$743.26
$750.00	$752.00	Nov 6	$1.14	$0.86	$1.14	83%	0.75	$751.14
$760.00	$761.00	Oct 13	$0.55	$0.45	$0.55	100%	0.82	$760.55
$765.00	$766.00	Oct 15	$0.48	$0.52	$0.48	91%	1.08	$765.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$791.00	$790.00	Oct 30	$0.15	$0.85	$0.15	73%	5.67	$790.85
$800.00	$799.00	Nov 13	$0.21	$0.79	$0.21	77%	3.76	$799.79
$788.00	$787.00	Oct 13	$0.43	$0.57	$0.43	98%	1.33	$787.57
$794.00	$793.00	Oct 16	$0.58	$0.42	$0.58	95%	0.72	$793.42
$780.00	$775.00	Oct 26	$1.94	$3.06	$1.94	53%	1.58	$778.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 481 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	$2.40	$2.40	$2.60	53%	0.92	$782.40
$785.00	$790.00	Oct 26	$1.64	$1.64	$3.36	66%	0.49	$786.64
$800.00	$805.00	Nov 20	$1.37	$1.37	$3.63	74%	0.38	$801.37
$790.00	$795.00	Oct 26	$0.98	$0.98	$4.02	78%	0.24	$790.98
$805.00	$810.00	Nov 20	$1.06	$1.06	$3.94	79%	0.27	$806.06

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$776.00	$775.00	Oct 13	$0.21	$0.21	$0.79	72%	0.27	$775.79
$778.00	$777.00	Oct 12	$0.26	$0.26	$0.74	62%	0.35	$777.74
$774.00	$773.00	Oct 13	$0.11	$0.11	$0.89	83%	0.12	$773.89
$772.00	$771.00	Oct 14	$0.13	$0.13	$0.87	82%	0.15	$771.87
$770.00	$769.00	Oct 15	$0.12	$0.12	$0.88	84%	0.14	$769.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.81, cheapest $0.76)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.84	10.9%	9.2%
$779.00	Oct 12	Oct 13	$0.86	10.6%	9.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.76	10.9%	9.2%
$779.00	Oct 12	Oct 13	$0.78	10.6%	9.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 812 found (cheapest 0.23% of stock, avg 3.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$779.00	Oct 12	$0.72	$1.05	$1.77	$777.23	$780.77	0.23%
$778.00	Oct 12	$1.29	$0.62	$1.91	$776.09	$779.91	0.25%
$780.00	Oct 12	$0.35	$1.67	$2.02	$777.98	$782.02	0.26%
$777.00	Oct 12	$2.03	$0.36	$2.39	$774.61	$779.39	0.31%
$781.00	Oct 12	$0.17	$2.49	$2.66	$778.34	$783.66	0.34%
$776.00	Oct 12	$2.89	$0.22	$3.11	$772.89	$779.11	0.40%
$779.00	Oct 13	$1.58	$1.83	$3.41	$775.59	$782.41	0.44%
$782.00	Oct 12	$0.08	$3.41	$3.49	$778.51	$785.49	0.45%
$778.00	Oct 13	$2.13	$1.38	$3.51	$774.49	$781.51	0.45%
$780.00	Oct 13	$1.12	$2.37	$3.49	$776.51	$783.49	0.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.02% of stock, avg 1.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$782.00	$774.00	Oct 12	$0.08	$0.10	$0.18	$773.82	$782.18
$782.00	$775.00	Oct 12	$0.08	$0.14	$0.22	$774.78	$782.22
$781.00	$774.00	Oct 12	$0.17	$0.10	$0.27	$773.73	$781.27
$781.00	$775.00	Oct 12	$0.17	$0.14	$0.31	$774.69	$781.31
$782.00	$776.00	Oct 12	$0.08	$0.22	$0.30	$775.70	$782.30
$781.00	$776.00	Oct 12	$0.17	$0.22	$0.39	$775.61	$781.39
$782.00	$777.00	Oct 12	$0.08	$0.36	$0.44	$776.56	$782.44
$780.00	$775.00	Oct 12	$0.35	$0.14	$0.49	$774.51	$780.49
$780.00	$774.00	Oct 12	$0.35	$0.10	$0.45	$773.55	$780.45
$781.00	$777.00	Oct 12	$0.17	$0.36	$0.53	$776.47	$781.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 388 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
755/756	787/788	Oct 30	$0.51	$0.49	48%	1.04	$755.49	$787.51
754/755	787/788	Oct 30	$0.50	$0.50	49%	1.00	$754.50	$787.50
757/758	787/788	Oct 30	$0.52	$0.48	47%	1.08	$757.48	$787.52
756/757	787/788	Oct 30	$0.51	$0.49	48%	1.04	$756.49	$787.51
761/762	785/786	Oct 23	$0.47	$0.53	51%	0.89	$761.53	$785.47
755/756	788/789	Oct 30	$0.48	$0.52	50%	0.92	$755.52	$788.48
762/763	784/785	Oct 22	$0.48	$0.52	50%	0.92	$762.52	$784.48
762/763	785/786	Oct 23	$0.48	$0.52	50%	0.92	$762.52	$785.48
764/765	784/785	Oct 21	$0.48	$0.52	50%	0.92	$764.52	$784.48
764/765	786/787	Oct 21	$0.42	$0.58	56%	0.72	$764.58	$786.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 214 found (best R:R 10.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$775.00	$776.00	$777.00	Oct 13	$0.05	$0.95	14%	19.00
$770.00	$772.00	$774.00	Oct 22	$0.08	$1.92	9%	24.00
$780.00	$781.00	$782.00	Oct 12	$0.09	$0.91	20%	10.11
$775.00	$776.00	$777.00	Oct 12	$0.06	$0.94	14%	15.67
$777.00	$778.00	$779.00	Oct 12	$0.17	$0.83	31%	4.88

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
$760.00	$765.00	$770.00	Oct 26	$0.30	$4.70	14%	15.67
$755.00	$760.00	$765.00	Oct 26	$0.19	$4.81	10%	25.32
$770.00	$775.00	$780.00	Oct 26	$0.62	$4.38	24%	7.06
$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. 1,030 found (best net $-3.73, 1,023 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$3.73	$71.27
$680.00	$730.00	1:2	Nov 13	-$5.06	$44.94
$690.00	$725.00	1:2	Oct 19	-$19.40	$15.60
$785.00	$790.00	1:2	Oct 26	-$0.25	$4.75
$780.00	$785.00	1:2	Oct 26	-$1.13	$3.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$835.00	$809.00	1:2	Oct 19	-$4.30	$21.70
$800.00	$791.00	1:2	Oct 19	-$3.91	$5.09
$850.00	$825.00	1:2	Oct 12	-$21.43	$3.57
$795.00	$789.00	1:2	Oct 14	-$4.79	$1.21
$779.00	$778.00	1:2	Oct 12	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 283 found (best yield 1.91%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$779.00	Nov 20	$14.84	0.51	0.0%	1.91%	1.95%	34	602
$780.00	Nov 20	$14.25	0.49	0.2%	1.83%	2.00%	274	12.7K
$781.00	Nov 20	$13.64	0.48	0.3%	1.75%	2.05%	5	687
$782.00	Nov 20	$13.05	0.46	0.4%	1.68%	2.10%	70	740
$783.00	Nov 20	$12.47	0.46	0.6%	1.60%	2.16%	91	819
$784.00	Nov 20	$11.91	0.45	0.7%	1.53%	2.21%	--	1.0K
$785.00	Nov 20	$11.37	0.44	0.8%	1.46%	2.27%	43	11.9K
$786.00	Nov 20	$10.83	0.43	0.9%	1.39%	2.33%	11	1.2K
$787.00	Nov 20	$10.32	0.42	1.1%	1.33%	2.40%	14	794
$788.00	Nov 20	$9.81	0.41	1.2%	1.26%	2.46%	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 367,638

Total Puts 478,659

Put/Call Ratio 1.30

Net Difference -111,021

Prior's Put/Call Breakdown

Total Calls 505,010

Total Puts 567,260

Put/Call Ratio 1.12

Net Difference -62,250

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