SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$778.46 -0.01%

(10/12 09:55) ◀

Monday, October 12, 2026 (10:00am)

▶ (10/12 10:05)

◀ 10/12 10:00 ▶

Option Volume

Detail

ℹ

Current (10/12 10:00am) 986,756

Calls: 420,677 (43%)

Puts: 566,079 (57%)

Prior (10/09) 1,199,239

Calls: 561,895 (47%)

Puts: 637,344 (53%)

Current vs Prior -17.72%

Calls: -25.13% (Calls)

Puts: -11.18% (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 -92.30%

Calls: -93.20%

Puts: -91.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:00am) $101.42M

Calls: $50.75M (50%)

Puts: $50.68M (50%)

Prior (10/09) $146.89M

Calls: $85.52M (58%)

Puts: $61.37M (42%)

Current vs Prior -30.95%

Calls: -40.67%

Puts: -17.42%

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 -92.33%

Calls: -94.27%

Puts: -88.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:00am) 1.35

Prior (10/09) 1.13

Current vs Prior +18.63%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +25.40%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:00am) 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 0.29% | 0.50%0.29% | 0.75%1.02% | 1.52%0.89% | 3.49%

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

Current vs Prior -38.79% | -21.16%+105.50% | +58.75%+630.36% | +34.98%-10.72% | -2.04%

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 -47.04% | -32.65%-14.53% | +3.93%+74.31% | +7.80%-41.13% | -10.75%

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 -38.79% | -21.16%+55.68% | +50.25%+453.30% | +34.02%-11.45% | -2.13%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.89% | 0.51%

Calls: 0.90% | 0.50%

Puts: 0.88% | 0.52%

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 1.35 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 BULLISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BEARISH	BEARISH
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 1,974 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Nov 20	14.09	14.11	$14.10	0.1%	291	0.49	12.7K
$772.00	Oct 12	6.50	6.51	$6.51	0.2%	596	0.96	2.0K
$760.00	Oct 16	19.27	19.30	$19.29	0.2%	70	0.94	10.1K
$750.00	Oct 16	29.07	29.12	$29.10	0.2%	77	0.97	6.9K
$773.00	Oct 12	5.52	5.53	$5.53	0.2%	2.4K	0.95	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 12	7.55	7.56	$7.56	0.1%	356	0.99	23
$785.00	Oct 12	6.56	6.57	$6.57	0.2%	599	0.98	162
$781.00	Nov 20	12.62	12.64	$12.63	0.2%	7	0.53	334
$784.00	Oct 12	5.56	5.57	$5.57	0.2%	958	0.97	467
$782.00	Oct 16	5.38	5.39	$5.39	0.2%	106	0.64	578

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 721 found (avg $0.31, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$782.00	Oct 12	0.06	0.07	$0.07	14.3%	43.5K	0.07	7.3K
$781.00	Oct 12	0.12	0.13	$0.13	7.7%	36.1K	0.12	5.8K
$780.00	Oct 12	0.26	0.27	$0.27	3.7%	81.3K	0.23	15.9K
$779.00	Oct 12	0.58	0.59	$0.59	1.7%	60.9K	0.41	10.9K
$786.00	Oct 13	0.09	0.10	$0.10	10.0%	492	0.05	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$776.00	Oct 12	0.21	0.22	$0.22	4.5%	40.6K	0.16	7.0K
$775.00	Oct 12	0.13	0.14	$0.14	7.1%	37.5K	0.10	10.7K
$774.00	Oct 12	0.08	0.09	$0.09	11.1%	39.0K	0.07	5.8K
$777.00	Oct 12	0.36	0.37	$0.37	2.7%	44.9K	0.26	7.9K
$773.00	Oct 12	0.06	0.07	$0.07	14.3%	14.8K	0.05	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 928 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	153.33	153.66	$153.50	0.2%	4	1.00	4
$630.00	Oct 12	148.33	148.66	$148.50	0.2%	--	1.00	11
$640.00	Oct 12	138.33	138.66	$138.50	0.2%	1	1.00	4
$650.00	Oct 12	128.35	128.69	$128.52	0.3%	--	1.00	20
$680.00	Oct 12	98.34	98.68	$98.51	0.3%	1	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$797.00	Oct 16	18.45	19.60	$19.02	6.0%	36	1.00	--
$800.00	Oct 16	21.44	21.58	$21.51	0.7%	84	1.00	561
$801.00	Oct 16	22.44	23.59	$23.02	5.0%	3	1.00	--
$805.00	Oct 16	25.09	27.00	$26.05	7.3%	2	1.00	46
$806.00	Oct 16	26.11	28.59	$27.35	9.1%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 1,757 active (total vol 985.0K, top 81.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.26	0.27	$0.27	3.7%	81.3K	0.23	15.9K
$779.00	Oct 12	0.58	0.59	$0.59	1.7%	60.9K	0.41	10.9K
$782.00	Oct 12	0.06	0.07	$0.07	14.3%	43.5K	0.07	7.3K
$781.00	Oct 12	0.12	0.13	$0.13	7.7%	36.1K	0.12	5.8K
$783.00	Oct 12	0.04	0.05	$0.05	20.0%	33.2K	0.04	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.64	0.65	$0.65	1.5%	74.1K	0.41	7.8K
$779.00	Oct 12	1.12	1.13	$1.13	0.9%	60.5K	0.59	6.8K
$777.00	Oct 12	0.36	0.37	$0.37	2.7%	44.9K	0.26	7.9K
$776.00	Oct 12	0.21	0.22	$0.22	4.5%	40.6K	0.16	7.0K
$774.00	Oct 12	0.08	0.09	$0.09	11.1%	39.0K	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. 2 strikes (avg 3.9%, max 3.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 12	Nov 20	12.2%	11.7%	3.9%	2.2K	6.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 12	Nov 20	12.2%	11.7%	3.9%	40.6K	7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 630 found (best R:R 2.23, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$763.00	$764.00	Oct 15	$0.31	$0.69	$0.31	93%	2.23	$763.31
$740.00	$741.00	Nov 6	$0.27	$0.73	$0.27	88%	2.70	$740.27
$750.00	$752.00	Nov 6	$1.12	$0.88	$1.12	83%	0.79	$751.12
$760.00	$761.00	Oct 14	$0.46	$0.54	$0.46	96%	1.17	$760.46
$747.00	$748.00	Oct 30	$0.40	$0.60	$0.40	89%	1.50	$747.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$799.00	Nov 13	$0.21	$0.79	$0.21	77%	3.76	$799.79
$790.00	$789.00	Oct 19	$0.43	$0.57	$0.43	87%	1.33	$789.57
$780.00	$775.00	Oct 26	$1.96	$3.04	$1.96	53%	1.55	$778.04
$775.00	$770.00	Oct 26	$1.34	$3.66	$1.34	40%	2.73	$773.66
$770.00	$765.00	Oct 26	$0.90	$4.10	$0.90	29%	4.56	$769.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 481 found (best R:R 0.90, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 26	$2.37	$2.37	$2.63	53%	0.90	$782.37
$785.00	$790.00	Oct 26	$1.61	$1.61	$3.39	66%	0.47	$786.61
$800.00	$805.00	Nov 20	$1.35	$1.35	$3.65	74%	0.37	$801.35
$790.00	$795.00	Oct 26	$0.94	$0.94	$4.06	78%	0.23	$790.94
$805.00	$810.00	Nov 20	$1.04	$1.04	$3.96	79%	0.26	$806.04

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$776.00	$775.00	Oct 14	$0.30	$0.30	$0.70	65%	0.43	$775.70
$778.00	$777.00	Oct 12	$0.28	$0.28	$0.72	59%	0.39	$777.72
$775.00	$774.00	Oct 13	$0.16	$0.16	$0.84	78%	0.19	$774.84
$775.00	$774.00	Oct 16	$0.30	$0.30	$0.70	65%	0.43	$774.70
$771.00	$770.00	Oct 14	$0.11	$0.11	$0.89	85%	0.12	$770.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.83, cheapest $0.81)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.88	10.3%	9.0%
$779.00	Oct 12	Oct 13	$0.85	10.1%	9.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.81	10.3%	9.0%
$779.00	Oct 12	Oct 13	$0.79	10.1%	9.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 831 found (cheapest 0.22% of stock, avg 3.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$779.00	Oct 12	$0.59	$1.13	$1.72	$777.28	$780.72	0.22%
$778.00	Oct 12	$1.11	$0.65	$1.76	$776.24	$779.76	0.23%
$780.00	Oct 12	$0.27	$1.81	$2.08	$777.92	$782.08	0.27%
$777.00	Oct 12	$1.83	$0.37	$2.20	$774.80	$779.20	0.28%
$781.00	Oct 12	$0.13	$2.67	$2.80	$778.20	$783.80	0.36%
$776.00	Oct 12	$2.68	$0.22	$2.90	$773.10	$778.90	0.37%
$779.00	Oct 13	$1.44	$1.92	$3.36	$775.64	$782.36	0.43%
$778.00	Oct 13	$1.99	$1.46	$3.45	$774.55	$781.45	0.44%
$780.00	Oct 13	$1.02	$2.49	$3.51	$776.49	$783.51	0.45%
$782.00	Oct 12	$0.07	$3.61	$3.68	$778.32	$785.68	0.47%

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	$0.07	$0.09	$0.16	$773.84	$782.16
$781.00	$775.00	Oct 12	$0.13	$0.14	$0.27	$774.73	$781.27
$782.00	$775.00	Oct 12	$0.07	$0.14	$0.21	$774.79	$782.21
$781.00	$774.00	Oct 12	$0.13	$0.09	$0.22	$773.78	$781.22
$781.00	$776.00	Oct 12	$0.13	$0.22	$0.35	$775.65	$781.35
$782.00	$776.00	Oct 12	$0.07	$0.22	$0.29	$775.71	$782.29
$780.00	$775.00	Oct 12	$0.27	$0.14	$0.41	$774.59	$780.41
$780.00	$774.00	Oct 12	$0.27	$0.09	$0.36	$773.64	$780.36
$780.00	$776.00	Oct 12	$0.27	$0.22	$0.49	$775.51	$780.49
$781.00	$777.00	Oct 12	$0.13	$0.37	$0.50	$776.50	$781.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 found (best R:R 1.04, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
754/755	787/788	Oct 30	$0.51	$0.49	49%	1.04	$754.49	$787.51
754/755	788/789	Oct 30	$0.48	$0.52	51%	0.92	$754.52	$788.48
758/759	787/788	Oct 30	$0.53	$0.47	46%	1.13	$758.47	$787.53
760/761	787/788	Oct 30	$0.55	$0.45	44%	1.22	$760.45	$787.55
757/758	787/788	Oct 30	$0.52	$0.48	47%	1.08	$757.48	$787.52
761/762	785/786	Oct 23	$0.47	$0.53	52%	0.89	$761.53	$785.47
756/757	787/788	Oct 30	$0.51	$0.49	48%	1.04	$756.49	$787.51
755/756	787/788	Oct 30	$0.50	$0.50	49%	1.00	$755.50	$787.50
761/762	786/787	Oct 23	$0.44	$0.56	54%	0.79	$761.56	$786.44
763/764	784/785	Oct 22	$0.49	$0.51	49%	0.96	$763.51	$784.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$778.00	$779.00	$780.00	Oct 12	$0.20	$0.80	36%	4.00
$775.00	$776.00	$777.00	Oct 12	$0.07	$0.93	15%	13.29
$777.00	$778.00	$779.00	Oct 13	$0.09	$0.91	18%	10.11
$776.00	$777.00	$778.00	Oct 12	$0.13	$0.87	25%	6.69
$780.00	$781.00	$782.00	Oct 12	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 26	$0.44	$4.56	20%	10.36
$760.00	$765.00	$770.00	Oct 26	$0.29	$4.71	14%	16.24
$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
$778.00	$779.00	$780.00	Oct 12	$0.20	$0.80	36%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,034 found (best net $-3.71, 1,025 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$3.71	$71.29
$680.00	$730.00	1:2	Nov 13	-$5.20	$44.80
$690.00	$725.00	1:2	Oct 19	-$19.37	$15.63
$785.00	$790.00	1:2	Oct 26	-$0.21	$4.79
$780.00	$785.00	1:2	Oct 26	-$1.06	$3.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$835.00	$810.00	1:2	Oct 19	-$6.36	$18.64
$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	-$0.17	$0.83
$780.00	$779.00	1:2	Oct 12	-$0.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 282 found (best yield 1.89%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$779.00	Nov 20	$14.68	0.50	0.1%	1.89%	1.96%	94	602
$780.00	Nov 20	$14.09	0.49	0.2%	1.81%	2.01%	291	12.7K
$781.00	Nov 20	$13.48	0.47	0.3%	1.73%	2.06%	5	687
$782.00	Nov 20	$12.89	0.47	0.5%	1.66%	2.11%	70	740
$783.00	Nov 20	$12.32	0.46	0.6%	1.58%	2.17%	92	819
$784.00	Nov 20	$11.76	0.45	0.7%	1.51%	2.22%	--	1.0K
$785.00	Nov 20	$11.22	0.44	0.8%	1.44%	2.28%	49	11.9K
$786.00	Nov 20	$10.69	0.43	1.0%	1.37%	2.34%	17	1.2K
$787.00	Nov 20	$10.18	0.41	1.1%	1.31%	2.40%	15	794
$788.00	Nov 20	$9.68	0.40	1.2%	1.24%	2.47%	10	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 420,677

Total Puts 566,079

Put/Call Ratio 1.35

Net Difference -145,402

Prior's Put/Call Breakdown

Total Calls 561,895

Total Puts 637,344

Put/Call Ratio 1.13

Net Difference -75,449

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