SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.82 -0.10%

(10/12 10:10) ◀

Monday, October 12, 2026 (10:15am)

▶ (10/12 10:20)

◀ 10/12 10:15 ▶

Option Volume

Detail

ℹ

Current (10/12 10:15am) 1,548,871

Calls: 651,426 (42%)

Puts: 897,445 (58%)

Prior (10/09) 1,694,402

Calls: 835,127 (49%)

Puts: 859,275 (51%)

Current vs Prior -8.59%

Calls: -22.00% (Calls)

Puts: +4.44% (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 -87.91%

Calls: -89.47%

Puts: -86.46%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:15am) $172.88M

Calls: $77.59M (45%)

Puts: $95.30M (55%)

Prior (10/09) $201.96M

Calls: $124.51M (62%)

Puts: $77.46M (38%)

Current vs Prior -14.40%

Calls: -37.69%

Puts: +23.03%

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 -86.92%

Calls: -91.24%

Puts: -78.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:15am) 1.38

Prior (10/09) 1.03

Current vs Prior +33.89%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +28.39%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:15am) 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% | 0.52%0.29% | 0.76%1.03% | 1.54%0.90% | 3.52%

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

Current vs Prior -37.92% | -19.08%+108.43% | +60.82%+639.21% | +36.35%-9.61% | -1.35%

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 -46.29% | -30.87%-13.31% | +5.28%+76.42% | +8.89%-40.40% | -10.12%

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 -37.92% | -19.08%+57.90% | +52.20%+460.01% | +35.38%-10.35% | -1.44%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.92% | 0.51%

Calls: 0.74% | 0.44%

Puts: 1.10% | 0.57%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -64.34% | -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 -10.93% | -36.36%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 34% - 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
10:15	BEARISH	BEARISH	BEARISH
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 2,056 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 12	8.87	8.88	$8.88	0.1%	320	1.00	1.6K
$770.00	Oct 12	7.87	7.88	$7.88	0.1%	731	1.00	1.7K
$750.00	Oct 16	28.47	28.51	$28.49	0.1%	86	0.97	6.9K
$771.00	Oct 12	6.88	6.89	$6.89	0.1%	430	0.96	1.0K
$780.00	Nov 20	13.76	13.78	$13.77	0.1%	383	0.48	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 12	8.17	8.18	$8.18	0.1%	556	0.99	23
$785.00	Oct 12	7.17	7.18	$7.18	0.1%	846	0.98	162
$784.00	Oct 12	6.18	6.19	$6.19	0.2%	1.3K	0.98	467
$880.00	Oct 12	102.13	102.31	$102.22	0.2%	1	1.00	1
$783.00	Oct 12	5.18	5.19	$5.19	0.2%	1.4K	0.97	270

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 712 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%	51.6K	0.08	5.8K
$780.00	Oct 12	0.14	0.15	$0.15	6.7%	105.4K	0.14	15.9K
$779.00	Oct 12	0.35	0.36	$0.36	2.8%	92.1K	0.28	10.9K
$778.00	Oct 12	0.74	0.75	$0.75	1.3%	41.0K	0.46	10.8K
$786.00	Oct 13	0.06	0.07	$0.07	14.3%	874	0.04	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$776.00	Oct 12	0.29	0.30	$0.30	3.3%	67.7K	0.22	7.0K
$775.00	Oct 12	0.18	0.19	$0.19	5.3%	62.8K	0.14	10.7K
$774.00	Oct 12	0.12	0.13	$0.13	7.7%	60.7K	0.09	5.8K
$773.00	Oct 12	0.08	0.09	$0.09	11.1%	24.0K	0.06	5.5K
$777.00	Oct 12	0.51	0.52	$0.52	1.9%	95.6K	0.35	7.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 984 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	152.65	152.92	$152.79	0.2%	4	1.00	4
$630.00	Oct 12	147.65	147.92	$147.79	0.2%	--	1.00	11
$640.00	Oct 12	137.65	137.92	$137.79	0.2%	1	1.00	4
$650.00	Oct 12	127.67	127.96	$127.82	0.2%	--	1.00	20
$665.00	Oct 12	112.70	112.95	$112.83	0.2%	2	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$797.00	Oct 16	18.05	19.27	$18.66	6.5%	36	1.00	--
$800.00	Oct 16	21.31	22.26	$21.79	4.4%	87	1.00	561
$801.00	Oct 16	22.26	23.26	$22.76	4.4%	11	1.00	--
$805.00	Oct 16	26.05	28.54	$27.30	9.1%	6	1.00	46
$806.00	Oct 16	27.05	29.56	$28.31	8.9%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 1,943 active (total vol 1.5M, top 138.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.14	0.15	$0.15	6.7%	105.4K	0.14	15.9K
$779.00	Oct 12	0.35	0.36	$0.36	2.8%	92.1K	0.28	10.9K
$781.00	Oct 12	0.07	0.08	$0.08	12.5%	51.6K	0.08	5.8K
$782.00	Oct 12	0.04	0.05	$0.05	20.0%	50.1K	0.04	7.3K
$778.00	Oct 12	0.74	0.75	$0.75	1.3%	41.0K	0.46	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.90	0.91	$0.91	1.1%	138.6K	0.54	7.8K
$777.00	Oct 12	0.51	0.52	$0.52	1.9%	95.6K	0.35	7.9K
$779.00	Oct 12	1.51	1.52	$1.52	0.7%	88.0K	0.72	6.8K
$776.00	Oct 12	0.29	0.30	$0.30	3.3%	67.7K	0.22	7.0K
$775.00	Oct 12	0.18	0.19	$0.19	5.3%	62.8K	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. 666 found (best R:R 2.03, avg 3.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$747.00	$748.00	Oct 30	$0.33	$0.67	$0.33	88%	2.03	$747.33
$740.00	$741.00	Nov 6	$0.35	$0.65	$0.35	88%	1.86	$740.35
$757.00	$758.00	Oct 15	$0.43	$0.57	$0.43	95%	1.33	$757.43
$704.00	$705.00	Oct 16	$0.48	$0.52	$0.48	100%	1.08	$704.48
$744.00	$745.00	Oct 13	$0.49	$0.51	$0.49	100%	1.04	$744.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$799.00	Nov 13	$0.22	$0.78	$0.22	78%	3.55	$799.78
$780.00	$775.00	Oct 26	$2.02	$2.98	$2.02	55%	1.48	$777.98
$791.00	$790.00	Oct 16	$0.61	$0.39	$0.61	93%	0.64	$790.39
$775.00	$770.00	Oct 26	$1.41	$3.59	$1.41	42%	2.55	$773.59
$787.00	$786.00	Oct 15	$0.61	$0.39	$0.61	88%	0.64	$786.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 486 found (best R:R 0.85, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 26	$2.29	$2.29	$2.71	55%	0.85	$782.29
$785.00	$790.00	Oct 26	$1.54	$1.54	$3.46	68%	0.45	$786.54
$800.00	$805.00	Nov 20	$1.33	$1.33	$3.67	75%	0.36	$801.33
$790.00	$795.00	Oct 26	$0.87	$0.87	$4.13	80%	0.21	$790.87
$805.00	$810.00	Nov 20	$1.01	$1.01	$3.99	80%	0.25	$806.01

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$776.00	$775.00	Oct 15	$0.35	$0.35	$0.65	59%	0.54	$775.65
$771.00	$770.00	Oct 16	$0.19	$0.19	$0.81	76%	0.23	$770.81
$777.00	$776.00	Oct 12	$0.22	$0.22	$0.78	64%	0.28	$776.78
$772.00	$771.00	Oct 14	$0.15	$0.15	$0.85	79%	0.18	$771.85
$774.00	$773.00	Oct 13	$0.14	$0.14	$0.86	79%	0.16	$773.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.86, cheapest $0.82)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.89	10.6%	9.4%
$778.00	Oct 12	Oct 13	$0.90	10.4%	9.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.82	10.7%	9.3%
$778.00	Oct 12	Oct 13	$0.85	10.3%	9.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 875 found (cheapest 0.21% of stock, avg 3.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 12	$0.75	$0.91	$1.66	$776.34	$779.66	0.21%
$777.00	Oct 12	$1.36	$0.52	$1.88	$775.12	$778.88	0.24%
$779.00	Oct 12	$0.36	$1.52	$1.88	$777.12	$780.88	0.24%
$776.00	Oct 12	$2.13	$0.30	$2.43	$773.57	$778.43	0.31%
$780.00	Oct 12	$0.15	$2.32	$2.47	$777.53	$782.47	0.32%
$775.00	Oct 12	$3.03	$0.19	$3.22	$771.78	$778.22	0.41%
$781.00	Oct 12	$0.08	$3.24	$3.32	$777.68	$784.32	0.43%
$778.00	Oct 13	$1.65	$1.76	$3.41	$774.59	$781.41	0.44%
$779.00	Oct 13	$1.19	$2.28	$3.47	$775.53	$782.47	0.45%
$777.00	Oct 13	$2.25	$1.34	$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
$781.00	$775.00	Oct 12	$0.08	$0.19	$0.27	$774.73	$781.27
$780.00	$773.00	Oct 12	$0.15	$0.09	$0.24	$772.76	$780.24
$780.00	$775.00	Oct 12	$0.15	$0.19	$0.34	$774.66	$780.34
$780.00	$774.00	Oct 12	$0.15	$0.13	$0.28	$773.72	$780.28
$781.00	$776.00	Oct 12	$0.08	$0.30	$0.38	$775.62	$781.38
$780.00	$776.00	Oct 12	$0.15	$0.30	$0.45	$775.55	$780.45
$779.00	$774.00	Oct 12	$0.36	$0.13	$0.49	$773.51	$779.49
$779.00	$773.00	Oct 12	$0.36	$0.09	$0.45	$772.55	$779.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 0.92, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
760/761	784/785	Oct 23	$0.48	$0.52	51%	0.92	$760.52	$784.48
754/755	787/788	Oct 30	$0.49	$0.51	50%	0.96	$754.51	$787.49
761/762	784/785	Oct 23	$0.49	$0.51	50%	0.96	$761.51	$784.49
761/762	783/784	Oct 22	$0.49	$0.51	50%	0.96	$761.51	$783.49
753/754	787/788	Oct 30	$0.48	$0.52	51%	0.92	$753.52	$787.48
761/762	785/786	Oct 22	$0.43	$0.57	56%	0.75	$761.57	$785.43
762/763	784/785	Oct 23	$0.50	$0.50	49%	1.00	$762.50	$784.50
762/763	783/784	Oct 22	$0.50	$0.50	48%	1.00	$762.50	$783.50
764/765	783/784	Oct 20	$0.47	$0.53	51%	0.89	$764.53	$783.47
760/761	786/787	Oct 23	$0.42	$0.58	56%	0.72	$760.58	$786.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 5.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$735.00	$755.00	$775.00	Oct 26	$2.88	$17.12	37%	5.94
$775.00	$780.00	$785.00	Oct 26	$0.70	$4.30	26%	6.14
$776.00	$777.00	$778.00	Oct 12	$0.16	$0.84	32%	5.25
$776.00	$777.00	$778.00	Oct 13	$0.08	$0.92	18%	11.50
$775.00	$776.00	$777.00	Oct 13	$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	$0.46	$4.54	20%	9.87
$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	8%	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. 1,031 found (best net $-3.18, 1,022 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$3.18	$71.82
$680.00	$730.00	1:2	Nov 13	-$5.76	$44.24
$690.00	$725.00	1:2	Oct 19	-$18.45	$16.55
$735.00	$755.00	1:2	Oct 26	-$5.59	$14.41
$748.00	$763.00	1:2	Oct 20	-$1.99	$13.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$835.00	$810.00	1:2	Oct 15	-$7.14	$17.86
$835.00	$810.00	1:2	Oct 19	-$7.31	$17.69
$850.00	$825.00	1:2	Oct 12	-$22.22	$2.78
$795.00	$789.00	1:2	Oct 14	-$4.31	$1.69
$779.00	$778.00	1:2	Oct 12	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 286 found (best yield 1.92%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 20	$14.92	0.51	0.0%	1.92%	1.94%	720	1.9K
$779.00	Nov 20	$14.36	0.49	0.1%	1.85%	2.00%	173	602
$780.00	Nov 20	$13.76	0.48	0.3%	1.77%	2.05%	383	12.7K
$781.00	Nov 20	$13.16	0.46	0.4%	1.69%	2.10%	128	687
$782.00	Nov 20	$12.58	0.46	0.5%	1.62%	2.15%	148	740
$783.00	Nov 20	$12.02	0.45	0.7%	1.55%	2.21%	93	819
$784.00	Nov 20	$11.47	0.44	0.8%	1.47%	2.27%	5	1.0K
$785.00	Nov 20	$10.93	0.43	0.9%	1.41%	2.33%	87	11.9K
$786.00	Nov 20	$10.41	0.42	1.1%	1.34%	2.39%	30	1.2K
$787.00	Nov 20	$9.90	0.41	1.2%	1.27%	2.45%	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 651,426

Total Puts 897,445

Put/Call Ratio 1.38

Net Difference -246,019

Prior's Put/Call Breakdown

Total Calls 835,127

Total Puts 859,275

Put/Call Ratio 1.03

Net Difference -24,148

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