SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$778.44 -0.02%

(10/12 10:00) ◀

Monday, October 12, 2026 (10:05am)

▶ (10/12 10:10)

◀ 10/12 10:05 ▶

Option Volume

Detail

ℹ

Current (10/12 10:05am) 1,084,116

Calls: 458,966 (42%)

Puts: 625,150 (58%)

Prior (10/09) 1,385,744

Calls: 658,881 (48%)

Puts: 726,863 (52%)

Current vs Prior -21.77%

Calls: -30.34% (Calls)

Puts: -13.99% (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 -91.54%

Calls: -92.58%

Puts: -90.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:05am) $109.36M

Calls: $54.53M (50%)

Puts: $54.83M (50%)

Prior (10/09) $165.07M

Calls: $88.00M (53%)

Puts: $77.07M (47%)

Current vs Prior -33.75%

Calls: -38.04%

Puts: -28.86%

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 -91.73%

Calls: -93.85%

Puts: -87.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:05am) 1.36

Prior (10/09) 1.10

Current vs Prior +23.47%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +26.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:05am) 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 0.28% | 0.50%0.28% | 0.74%1.02% | 1.52%0.88% | 3.49%

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

Current vs Prior -40.70% | -22.16%+99.14% | +57.95%+626.71% | +34.65%-11.11% | -2.18%

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 -48.69% | -33.51%-17.17% | +3.40%+73.44% | +7.53%-41.39% | -10.88%

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 -40.70% | -22.16%+50.87% | +49.49%+450.54% | +33.69%-11.84% | -2.28%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.92% | 0.52%

Calls: 0.94% | 0.52%

Puts: 0.90% | 0.52%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -64.34% | -46.94%

Prior 7-Day Avg 1.03% | 0.80%

Calls: 1.14% | 0.97%

Puts: 0.93% | 0.64%

Current vs 7-Day Avg -10.93% | -35.12%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.36 indicates protective positioning. Put-heavy open interest (6,844,571 puts vs 2,096,566 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:05	BEARISH	BEARISH	BEARISH
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 2,004 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$770.00	Oct 12	8.45	8.46	$8.46	0.1%	278	1.00	1.7K
$771.00	Oct 12	7.46	7.47	$7.47	0.1%	231	1.00	1.0K
$750.00	Oct 16	29.03	29.07	$29.05	0.1%	85	0.97	6.9K
$772.00	Oct 12	6.47	6.48	$6.48	0.2%	712	0.96	2.0K
$760.00	Oct 16	19.24	19.27	$19.26	0.2%	72	0.94	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 12	7.58	7.59	$7.59	0.1%	407	0.99	23
$785.00	Oct 12	6.58	6.59	$6.59	0.2%	615	0.98	162
$775.00	Oct 30	6.04	6.05	$6.05	0.2%	382	0.42	3.6K
$784.00	Oct 12	5.59	5.60	$5.60	0.2%	1.1K	0.97	467
$777.00	Nov 20	11.07	11.09	$11.08	0.2%	207	0.47	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 722 found (avg $0.31, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$782.00	Oct 12	0.05	0.06	$0.06	16.7%	45.8K	0.06	7.3K
$781.00	Oct 12	0.10	0.11	$0.11	9.1%	40.5K	0.11	5.8K
$780.00	Oct 12	0.23	0.24	$0.24	4.2%	87.2K	0.21	15.9K
$779.00	Oct 12	0.52	0.53	$0.53	1.9%	68.3K	0.39	10.9K
$786.00	Oct 13	0.09	0.10	$0.10	10.0%	704	0.05	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$776.00	Oct 12	0.19	0.20	$0.20	5.0%	43.7K	0.16	7.0K
$777.00	Oct 12	0.34	0.35	$0.35	2.9%	49.7K	0.26	7.9K
$774.00	Oct 12	0.08	0.09	$0.09	11.1%	44.2K	0.07	5.8K
$775.00	Oct 12	0.12	0.13	$0.13	7.7%	42.9K	0.09	10.7K
$773.00	Oct 12	0.06	0.07	$0.07	14.3%	15.0K	0.05	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 945 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	153.25	153.61	$153.43	0.2%	4	1.00	4
$630.00	Oct 12	148.28	148.63	$148.45	0.2%	--	1.00	11
$640.00	Oct 12	138.28	138.63	$138.45	0.3%	1	1.00	4
$650.00	Oct 12	128.25	128.61	$128.43	0.3%	--	1.00	20
$675.00	Oct 12	103.25	103.61	$103.43	0.3%	5	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$797.00	Oct 16	18.49	19.60	$19.05	5.8%	36	1.00	--
$800.00	Oct 16	21.31	21.61	$21.46	1.4%	84	1.00	561
$801.00	Oct 16	21.65	22.61	$22.13	4.3%	10	1.00	--
$805.00	Oct 16	25.18	27.00	$26.09	7.0%	3	1.00	46
$806.00	Oct 16	26.18	28.59	$27.39	8.8%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 1,813 active (total vol 1.1M, top 87.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.23	0.24	$0.24	4.2%	87.2K	0.21	15.9K
$779.00	Oct 12	0.52	0.53	$0.53	1.9%	68.3K	0.39	10.9K
$782.00	Oct 12	0.05	0.06	$0.06	16.7%	45.8K	0.06	7.3K
$781.00	Oct 12	0.10	0.11	$0.11	9.1%	40.5K	0.11	5.8K
$783.00	Oct 12	0.03	0.04	$0.04	25.0%	34.0K	0.04	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.62	0.63	$0.63	1.6%	86.3K	0.42	7.8K
$779.00	Oct 12	1.10	1.11	$1.11	0.9%	66.9K	0.61	6.8K
$777.00	Oct 12	0.34	0.35	$0.35	2.9%	49.7K	0.26	7.9K
$774.00	Oct 12	0.08	0.09	$0.09	11.1%	44.2K	0.07	5.8K
$776.00	Oct 12	0.19	0.20	$0.20	5.0%	43.7K	0.16	7.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 633 found (best R:R 5.25, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$741.00	Nov 6	$0.29	$0.71	$0.29	88%	2.45	$740.29
$750.00	$752.00	Nov 6	$1.14	$0.86	$1.14	83%	0.75	$751.14
$740.00	$741.00	Oct 15	$0.51	$0.49	$0.51	100%	0.96	$740.51
$748.00	$749.00	Oct 15	$0.51	$0.49	$0.51	100%	0.96	$748.51
$757.00	$758.00	Oct 15	$0.49	$0.51	$0.49	95%	1.04	$757.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$799.00	Nov 13	$0.16	$0.84	$0.16	77%	5.25	$799.84
$792.00	$791.00	Oct 16	$0.50	$0.50	$0.50	93%	1.00	$791.50
$790.00	$789.00	Oct 19	$0.45	$0.55	$0.45	88%	1.22	$789.55
$780.00	$775.00	Oct 26	$1.95	$3.05	$1.95	54%	1.56	$778.05
$775.00	$770.00	Oct 26	$1.35	$3.65	$1.35	41%	2.70	$773.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 481 found (best R:R 0.89, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 26	$2.36	$2.36	$2.64	54%	0.89	$782.36
$785.00	$790.00	Oct 26	$1.60	$1.60	$3.40	66%	0.47	$786.60
$800.00	$805.00	Nov 20	$1.36	$1.36	$3.64	74%	0.37	$801.36
$790.00	$795.00	Oct 26	$0.94	$0.94	$4.06	78%	0.23	$790.94
$805.00	$810.00	Nov 20	$1.03	$1.03	$3.97	79%	0.26	$806.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$777.00	$776.00	Oct 12	$0.15	$0.15	$0.85	74%	0.18	$776.85
$771.00	$770.00	Oct 14	$0.11	$0.11	$0.89	84%	0.12	$770.89
$778.00	$777.00	Oct 12	$0.28	$0.28	$0.72	58%	0.39	$777.72
$774.00	$773.00	Oct 14	$0.20	$0.20	$0.80	74%	0.25	$773.80
$772.00	$771.00	Oct 16	$0.20	$0.20	$0.80	75%	0.25	$771.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.85, cheapest $0.81)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.88	9.9%	9.0%
$779.00	Oct 12	Oct 13	$0.89	9.7%	9.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.81	9.9%	9.0%
$779.00	Oct 12	Oct 13	$0.81	9.7%	9.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 847 found (cheapest 0.21% of stock, avg 3.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$779.00	Oct 12	$0.53	$1.11	$1.64	$777.36	$780.64	0.21%
$778.00	Oct 12	$1.06	$0.63	$1.69	$776.31	$779.69	0.22%
$780.00	Oct 12	$0.24	$1.81	$2.05	$777.95	$782.05	0.26%
$777.00	Oct 12	$1.78	$0.35	$2.13	$774.87	$779.13	0.27%
$776.00	Oct 12	$2.63	$0.20	$2.83	$773.17	$778.83	0.36%
$781.00	Oct 12	$0.11	$2.68	$2.79	$778.21	$783.79	0.36%
$778.00	Oct 13	$1.94	$1.44	$3.38	$774.62	$781.38	0.43%
$779.00	Oct 13	$1.42	$1.92	$3.34	$775.66	$782.34	0.43%
$780.00	Oct 13	$0.99	$2.49	$3.48	$776.52	$783.48	0.45%
$775.00	Oct 12	$3.56	$0.13	$3.69	$771.31	$778.69	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	$0.06	$0.09	$0.15	$773.85	$782.15
$782.00	$775.00	Oct 12	$0.06	$0.13	$0.19	$774.81	$782.19
$781.00	$775.00	Oct 12	$0.11	$0.13	$0.24	$774.76	$781.24
$781.00	$774.00	Oct 12	$0.11	$0.09	$0.20	$773.80	$781.20
$782.00	$776.00	Oct 12	$0.06	$0.20	$0.26	$775.74	$782.26
$781.00	$776.00	Oct 12	$0.11	$0.20	$0.31	$775.69	$781.31
$780.00	$774.00	Oct 12	$0.24	$0.09	$0.33	$773.67	$780.33
$780.00	$775.00	Oct 12	$0.24	$0.13	$0.37	$774.63	$780.37
$782.00	$777.00	Oct 12	$0.06	$0.35	$0.41	$776.59	$782.41
$780.00	$776.00	Oct 12	$0.24	$0.20	$0.44	$775.56	$780.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 0.89, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
761/762	785/786	Oct 23	$0.47	$0.53	52%	0.89	$761.53	$785.47
755/756	787/788	Oct 30	$0.50	$0.50	49%	1.00	$755.50	$787.50
755/756	788/789	Oct 30	$0.48	$0.52	51%	0.92	$755.52	$788.48
761/762	786/787	Oct 23	$0.44	$0.56	55%	0.79	$761.56	$786.44
754/755	787/788	Oct 30	$0.49	$0.51	50%	0.96	$754.51	$787.49
754/755	788/789	Oct 30	$0.47	$0.53	52%	0.89	$754.53	$788.47
759/760	787/788	Oct 30	$0.53	$0.47	45%	1.13	$759.47	$787.53
765/766	783/784	Oct 20	$0.49	$0.51	49%	0.96	$765.51	$783.49
757/758	787/788	Oct 30	$0.51	$0.49	47%	1.04	$757.49	$787.51
759/760	788/789	Oct 30	$0.51	$0.49	47%	1.04	$759.49	$788.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 201 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$768.00	$770.00	$772.00	Oct 22	$0.06	$1.94	8%	32.33
$762.00	$765.00	$768.00	Oct 22	$0.11	$2.89	9%	26.27
$777.00	$778.00	$779.00	Oct 12	$0.19	$0.81	36%	4.26
$776.00	$777.00	$778.00	Oct 12	$0.13	$0.87	26%	6.69
$776.00	$777.00	$778.00	Oct 13	$0.07	$0.93	17%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 26	$0.45	$4.55	20%	10.11
$755.00	$760.00	$765.00	Oct 26	$0.18	$4.82	10%	26.78
$770.00	$775.00	$780.00	Oct 26	$0.60	$4.40	24%	7.33
$760.00	$765.00	$770.00	Oct 26	$0.30	$4.70	14%	15.67
$745.00	$750.00	$755.00	Oct 26	$0.07	$4.93	5%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,037 found (best net $-3.68, 1,028 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$3.68	$71.32
$680.00	$730.00	1:2	Nov 13	-$5.21	$44.79
$690.00	$725.00	1:2	Oct 19	-$19.33	$15.67
$785.00	$790.00	1:2	Oct 26	-$0.20	$4.80
$780.00	$785.00	1:2	Oct 26	-$1.04	$3.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$835.00	$810.00	1:2	Oct 15	-$6.40	$18.60
$835.00	$810.00	1:2	Oct 19	-$6.39	$18.61
$850.00	$825.00	1:2	Oct 12	-$21.58	$3.42
$795.00	$789.00	1:2	Oct 14	-$4.66	$1.34
$779.00	$778.00	1:2	Oct 12	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 281 found (best yield 1.88%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$779.00	Nov 20	$14.63	0.50	0.1%	1.88%	1.95%	95	602
$780.00	Nov 20	$14.05	0.49	0.2%	1.80%	2.01%	302	12.7K
$781.00	Nov 20	$13.45	0.47	0.3%	1.73%	2.06%	58	687
$782.00	Nov 20	$12.87	0.47	0.5%	1.65%	2.11%	70	740
$783.00	Nov 20	$12.29	0.46	0.6%	1.58%	2.16%	92	819
$784.00	Nov 20	$11.74	0.45	0.7%	1.51%	2.22%	--	1.0K
$785.00	Nov 20	$11.19	0.44	0.8%	1.44%	2.28%	49	11.9K
$786.00	Nov 20	$10.66	0.42	1.0%	1.37%	2.34%	17	1.2K
$787.00	Nov 20	$10.15	0.41	1.1%	1.30%	2.40%	15	794
$788.00	Nov 20	$9.65	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 458,966

Total Puts 625,150

Put/Call Ratio 1.36

Net Difference -166,184

Prior's Put/Call Breakdown

Total Calls 658,881

Total Puts 726,863

Put/Call Ratio 1.10

Net Difference -67,982

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