SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.74 -0.11%

(10/12 10:05) ◀

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

▶ (10/12 10:15)

◀ 10/12 10:10 ▶

Option Volume

Detail

ℹ

Current (10/12 10:10am) 1,320,043

Calls: 542,594 (41%)

Puts: 777,449 (59%)

Prior (10/09) 1,565,288

Calls: 764,188 (49%)

Puts: 801,100 (51%)

Current vs Prior -15.67%

Calls: -29.00% (Calls)

Puts: -2.95% (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 -89.70%

Calls: -91.23%

Puts: -88.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:10am) $148.57M

Calls: $62.64M (42%)

Puts: $85.94M (58%)

Prior (10/09) $182.89M

Calls: $107.77M (59%)

Puts: $75.12M (41%)

Current vs Prior -18.76%

Calls: -41.88%

Puts: +14.40%

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 -88.76%

Calls: -92.93%

Puts: -80.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:10am) 1.43

Prior (10/09) 1.05

Current vs Prior +36.68%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +33.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:10am) 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% | 0.52%0.30% | 0.76%1.04% | 1.55%0.90% | 3.52%

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

Current vs Prior -36.54% | -18.87%+113.07% | +61.65%+644.86% | +37.28%-8.95% | -1.23%

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 -45.10% | -30.69%-11.38% | +5.82%+77.77% | +9.63%-39.96% | -10.02%

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 -36.54% | -18.87%+61.42% | +52.99%+464.29% | +36.30%-9.70% | -1.32%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.89% | 0.50%

Calls: 0.75% | 0.45%

Puts: 1.02% | 0.55%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -65.50% | -48.98%

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% | -37.61%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.43 indicates protective positioning. P/C ratio rising 37% - increased hedging/bearish 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
10:10	BEARISH	BEARISH	BEARISH
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 2,040 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$754.00	Oct 12	23.76	23.78	$23.77	0.1%	203	1.00	16
$770.00	Oct 12	7.80	7.81	$7.81	0.1%	526	0.98	1.7K
$779.00	Nov 13	12.48	12.50	$12.49	0.2%	59	0.49	305
$780.00	Nov 13	11.88	11.90	$11.89	0.2%	44	0.47	1.1K
$772.00	Oct 12	5.82	5.83	$5.83	0.2%	2.3K	0.96	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$785.00	Oct 12	7.25	7.26	$7.26	0.1%	694	1.00	162
$784.00	Oct 12	6.25	6.26	$6.26	0.2%	1.2K	1.00	467
$783.00	Oct 12	5.26	5.27	$5.27	0.2%	1.2K	0.95	270
$781.00	Oct 16	5.23	5.24	$5.24	0.2%	261	0.63	955
$781.00	Oct 15	4.86	4.87	$4.87	0.2%	45	0.66	320

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 713 found (avg $0.31, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 12	0.07	0.08	$0.08	12.5%	49.0K	0.07	5.8K
$780.00	Oct 12	0.15	0.16	$0.16	6.3%	97.5K	0.14	15.9K
$779.00	Oct 12	0.34	0.35	$0.35	2.9%	83.8K	0.27	10.9K
$778.00	Oct 12	0.73	0.74	$0.74	1.4%	30.5K	0.45	10.8K
$785.00	Oct 13	0.10	0.11	$0.11	9.1%	4.0K	0.06	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 12	0.19	0.20	$0.20	5.0%	54.9K	0.14	10.7K
$774.00	Oct 12	0.12	0.13	$0.13	7.7%	53.9K	0.09	5.8K
$773.00	Oct 12	0.08	0.09	$0.09	11.1%	17.3K	0.06	5.5K
$772.00	Oct 12	0.05	0.06	$0.06	16.7%	5.7K	0.04	4.9K
$776.00	Oct 12	0.33	0.34	$0.34	2.9%	55.1K	0.23	7.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 968 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	152.61	152.92	$152.76	0.2%	4	1.00	4
$630.00	Oct 12	147.61	147.92	$147.76	0.2%	--	1.00	11
$640.00	Oct 12	137.61	137.92	$137.76	0.2%	1	1.00	4
$650.00	Oct 12	127.57	127.92	$127.75	0.3%	--	1.00	20
$625.00	Oct 13	151.97	154.20	$153.08	1.5%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$784.00	Oct 12	6.25	6.26	$6.26	0.2%	1.2K	1.00	467
$785.00	Oct 12	7.25	7.26	$7.26	0.1%	694	1.00	162
$786.00	Oct 12	8.24	8.26	$8.25	0.2%	462	1.00	23
$787.00	Oct 12	9.19	9.30	$9.25	1.2%	64	1.00	156
$788.00	Oct 12	10.17	10.30	$10.24	1.3%	22	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 1,895 active (total vol 1.3M, top 118.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.15	0.16	$0.16	6.3%	97.5K	0.14	15.9K
$779.00	Oct 12	0.34	0.35	$0.35	2.9%	83.8K	0.27	10.9K
$781.00	Oct 12	0.07	0.08	$0.08	12.5%	49.0K	0.07	5.8K
$782.00	Oct 12	0.04	0.05	$0.05	20.0%	48.2K	0.04	7.3K
$783.00	Oct 12	0.03	0.04	$0.04	25.0%	35.0K	0.03	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.97	0.98	$0.98	1.0%	118.9K	0.55	7.8K
$779.00	Oct 12	1.58	1.59	$1.59	0.6%	81.5K	0.73	6.8K
$777.00	Oct 12	0.57	0.58	$0.57	1.8%	72.4K	0.37	7.9K
$776.00	Oct 12	0.33	0.34	$0.34	2.9%	55.1K	0.23	7.0K
$775.00	Oct 12	0.19	0.20	$0.20	5.0%	54.9K	0.14	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. -- 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. 655 found (best R:R 1.94, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$741.00	Oct 15	$0.34	$0.66	$0.34	100%	1.94	$740.34
$750.00	$751.00	Oct 16	$0.34	$0.66	$0.34	97%	1.94	$750.34
$753.00	$754.00	Oct 16	$0.38	$0.62	$0.38	96%	1.63	$753.38
$718.00	$719.00	Oct 30	$0.42	$0.58	$0.42	96%	1.38	$718.42
$739.00	$740.00	Oct 23	$0.42	$0.58	$0.42	96%	1.38	$739.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$799.00	Nov 13	$0.18	$0.82	$0.18	78%	4.56	$799.82
$780.00	$775.00	Oct 26	$2.04	$2.96	$2.04	55%	1.45	$777.96
$787.00	$786.00	Oct 15	$0.53	$0.47	$0.53	88%	0.89	$786.47
$784.00	$783.00	Oct 14	$0.47	$0.53	$0.47	83%	1.13	$783.53
$775.00	$770.00	Oct 26	$1.43	$3.57	$1.43	42%	2.50	$773.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 486 found (best R:R 0.84, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 26	$2.28	$2.28	$2.72	55%	0.84	$782.28
$785.00	$790.00	Oct 26	$1.53	$1.53	$3.47	68%	0.44	$786.53
$800.00	$805.00	Nov 20	$1.32	$1.32	$3.68	75%	0.36	$801.32
$790.00	$795.00	Oct 26	$0.88	$0.88	$4.12	80%	0.21	$790.88
$805.00	$810.00	Nov 20	$1.00	$1.00	$4.00	80%	0.25	$806.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$776.00	$775.00	Oct 12	$0.14	$0.14	$0.86	77%	0.16	$775.86
$773.00	$772.00	Oct 13	$0.11	$0.11	$0.89	83%	0.12	$772.89
$771.00	$770.00	Oct 14	$0.13	$0.13	$0.87	82%	0.15	$770.87
$770.00	$769.00	Oct 16	$0.17	$0.17	$0.83	78%	0.20	$769.83
$773.00	$772.00	Oct 14	$0.19	$0.19	$0.81	75%	0.23	$772.81

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
$777.00	Oct 12	Oct 13	$0.87	10.9%	9.3%
$778.00	Oct 12	Oct 13	$0.89	10.5%	9.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.81	10.9%	9.3%
$778.00	Oct 12	Oct 13	$0.83	10.5%	9.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 872 found (cheapest 0.22% of stock, avg 3.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 12	$0.74	$0.98	$1.72	$776.28	$779.72	0.22%
$777.00	Oct 12	$1.34	$0.57	$1.91	$775.09	$778.91	0.25%
$779.00	Oct 12	$0.35	$1.59	$1.94	$777.06	$780.94	0.25%
$776.00	Oct 12	$2.09	$0.34	$2.43	$773.57	$778.43	0.31%
$780.00	Oct 12	$0.16	$2.38	$2.54	$777.46	$782.54	0.33%
$775.00	Oct 12	$2.97	$0.20	$3.17	$771.83	$778.17	0.41%
$781.00	Oct 12	$0.08	$3.31	$3.39	$777.61	$784.39	0.44%
$778.00	Oct 13	$1.63	$1.81	$3.44	$774.56	$781.44	0.44%
$779.00	Oct 13	$1.17	$2.34	$3.51	$775.49	$782.51	0.45%
$777.00	Oct 13	$2.21	$1.38	$3.59	$773.41	$780.59	0.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.02% of stock, avg 1.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$781.00	$773.00	Oct 12	$0.08	$0.09	$0.17	$772.83	$781.17
$781.00	$774.00	Oct 12	$0.08	$0.13	$0.21	$773.79	$781.21
$780.00	$773.00	Oct 12	$0.16	$0.09	$0.25	$772.75	$780.25
$780.00	$774.00	Oct 12	$0.16	$0.13	$0.29	$773.71	$780.29
$781.00	$775.00	Oct 12	$0.08	$0.20	$0.28	$774.72	$781.28
$780.00	$775.00	Oct 12	$0.16	$0.20	$0.36	$774.64	$780.36
$781.00	$776.00	Oct 12	$0.08	$0.34	$0.42	$775.58	$781.42
$780.00	$776.00	Oct 12	$0.16	$0.34	$0.50	$775.50	$780.50
$779.00	$774.00	Oct 12	$0.35	$0.13	$0.48	$773.52	$779.48
$779.00	$773.00	Oct 12	$0.35	$0.09	$0.44	$772.56	$779.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 1.04, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
752/753	786/787	Oct 30	$0.51	$0.49	50%	1.04	$752.49	$786.51
754/755	786/787	Oct 30	$0.52	$0.48	48%	1.08	$754.48	$786.52
753/754	786/787	Oct 30	$0.51	$0.49	49%	1.04	$753.49	$786.51
761/762	784/785	Oct 22	$0.47	$0.53	53%	0.89	$761.53	$784.47
752/753	787/788	Oct 30	$0.48	$0.52	52%	0.92	$752.52	$787.48
757/758	786/787	Oct 30	$0.54	$0.46	46%	1.17	$757.46	$786.54
755/756	786/787	Oct 30	$0.52	$0.48	47%	1.08	$755.48	$786.52
754/755	787/788	Oct 30	$0.49	$0.51	50%	0.96	$754.51	$787.49
763/764	784/785	Oct 22	$0.49	$0.51	50%	0.96	$763.51	$784.49
753/754	787/788	Oct 30	$0.48	$0.52	51%	0.92	$753.52	$787.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 9.64, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$762.00	$765.00	$768.00	Oct 22	$0.09	$2.91	9%	32.33
$776.00	$777.00	$778.00	Oct 12	$0.15	$0.85	31%	5.67
$775.00	$776.00	$777.00	Oct 13	$0.07	$0.93	16%	13.29
$770.00	$772.00	$774.00	Oct 22	$0.09	$1.91	10%	21.22
$800.00	$805.00	$810.00	Oct 26	$0.10	$4.90	4%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 26	$0.47	$4.53	20%	9.64
$755.00	$760.00	$765.00	Oct 26	$0.20	$4.80	11%	24.00
$760.00	$765.00	$770.00	Oct 26	$0.32	$4.68	15%	14.62
$770.00	$775.00	$780.00	Oct 26	$0.61	$4.39	24%	7.20
$750.00	$755.00	$760.00	Oct 26	$0.14	$4.86	7%	34.71

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 $-3.12, 1,019 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$3.12	$71.88
$680.00	$730.00	1:2	Nov 13	-$5.63	$44.37
$690.00	$725.00	1:2	Oct 19	-$18.84	$16.16
$785.00	$790.00	1:2	Oct 26	-$0.14	$4.86
$780.00	$785.00	1:2	Oct 26	-$0.92	$4.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$835.00	$810.00	1:2	Oct 15	-$6.98	$18.02
$835.00	$810.00	1:2	Oct 19	-$7.06	$17.94
$850.00	$825.00	1:2	Oct 12	-$22.27	$2.73
$795.00	$789.00	1:2	Oct 14	-$4.46	$1.54
$779.00	$778.00	1:2	Oct 12	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 287 found (best yield 1.92%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 20	$14.91	0.51	0.0%	1.92%	1.95%	457	1.9K
$779.00	Nov 20	$14.33	0.49	0.2%	1.84%	2.00%	113	602
$780.00	Nov 20	$13.73	0.48	0.3%	1.77%	2.06%	325	12.7K
$781.00	Nov 20	$13.13	0.46	0.4%	1.69%	2.11%	69	687
$782.00	Nov 20	$12.56	0.46	0.6%	1.61%	2.16%	123	740
$783.00	Nov 20	$11.99	0.45	0.7%	1.54%	2.22%	93	819
$784.00	Nov 20	$11.44	0.44	0.8%	1.47%	2.28%	1	1.0K
$785.00	Nov 20	$10.91	0.43	0.9%	1.40%	2.34%	78	11.9K
$786.00	Nov 20	$10.39	0.42	1.1%	1.34%	2.40%	17	1.2K
$787.00	Nov 20	$9.88	0.41	1.2%	1.27%	2.46%	22	794

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 542,594

Total Puts 777,449

Put/Call Ratio 1.43

Net Difference -234,855

Prior's Put/Call Breakdown

Total Calls 764,188

Total Puts 801,100

Put/Call Ratio 1.05

Net Difference -36,912

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