SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$778.18 -0.05%

(10/12 10:15) ◀

Monday, October 12, 2026 (10:20am)

▶ (10/12 10:25)

◀ 10/12 10:20 ▶

Option Volume

Detail

ℹ

Current (10/12 10:20am) 1,689,262

Calls: 719,868 (43%)

Puts: 969,394 (57%)

Prior (10/09) 1,915,668

Calls: 988,180 (52%)

Puts: 927,488 (48%)

Current vs Prior -11.82%

Calls: -27.15% (Calls)

Puts: +4.52% (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 -86.82%

Calls: -88.36%

Puts: -85.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:20am) $183.21M

Calls: $90.97M (50%)

Puts: $92.25M (50%)

Prior (10/09) $227.48M

Calls: $146.94M (65%)

Puts: $80.54M (35%)

Current vs Prior -19.46%

Calls: -38.09%

Puts: +14.53%

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 -86.14%

Calls: -89.73%

Puts: -78.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:20am) 1.35

Prior (10/09) 0.94

Current vs Prior +43.47%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +25.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:20am) 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% | 0.73%1.01% | 1.51%0.88% | 3.49%

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

Current vs Prior -41.23% | -21.94%+97.36% | +56.09%+620.57% | +34.01%-11.86% | -2.11%

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 -49.15% | -33.32%-17.91% | +2.19%+71.97% | +7.02%-41.88% | -10.82%

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 -41.23% | -21.94%+49.51% | +47.74%+445.89% | +33.05%-12.58% | -2.21%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.96% | 0.52%

Calls: 1.14% | 0.56%

Puts: 0.79% | 0.48%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -62.79% | -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 -7.05% | -35.12%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 43% - 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
10:20	BEARISH	BEARISH	BEARISH
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 2,055 of results (avg 2.5%, best 0.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$754.00	Oct 12	24.15	24.16	$24.16	0.0%	461	1.00	16
$769.00	Oct 12	9.17	9.18	$9.18	0.1%	384	1.00	1.6K
$770.00	Oct 12	8.17	8.18	$8.18	0.1%	812	1.00	1.7K
$750.00	Oct 16	28.76	28.80	$28.78	0.1%	87	0.97	6.9K
$771.00	Oct 12	7.18	7.19	$7.19	0.1%	481	0.96	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Nov 20	11.58	11.59	$11.59	0.1%	307	0.49	1.4K
$786.00	Oct 12	7.86	7.87	$7.87	0.1%	580	0.99	23
$785.00	Nov 20	14.59	14.61	$14.60	0.1%	187	0.57	6.8K
$785.00	Oct 12	6.87	6.88	$6.88	0.1%	974	0.98	162
$781.00	Nov 20	12.77	12.79	$12.78	0.2%	23	0.53	334

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 714 found (avg $0.31, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 12	0.08	0.09	$0.09	11.1%	61.9K	0.09	5.8K
$780.00	Oct 12	0.18	0.19	$0.19	5.3%	114.1K	0.17	15.9K
$779.00	Oct 12	0.42	0.43	$0.43	2.3%	100.7K	0.33	10.9K
$778.00	Oct 12	0.87	0.88	$0.88	1.1%	56.2K	0.53	10.8K
$786.00	Oct 13	0.06	0.07	$0.07	14.3%	901	0.04	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 12	0.13	0.14	$0.14	7.1%	72.0K	0.11	10.7K
$776.00	Oct 12	0.22	0.23	$0.23	4.3%	72.9K	0.18	7.0K
$774.00	Oct 12	0.09	0.10	$0.10	10.0%	63.4K	0.07	5.8K
$777.00	Oct 12	0.40	0.41	$0.41	2.4%	106.2K	0.30	7.9K
$773.00	Oct 12	0.06	0.07	$0.07	14.3%	24.5K	0.05	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 992 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	152.97	153.26	$153.12	0.2%	4	1.00	4
$630.00	Oct 12	147.97	148.26	$148.12	0.2%	--	1.00	11
$640.00	Oct 12	138.01	138.26	$138.14	0.2%	1	1.00	4
$650.00	Oct 12	128.01	128.26	$128.14	0.2%	--	1.00	20
$665.00	Oct 12	113.05	113.26	$113.16	0.2%	2	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$797.00	Oct 16	17.58	18.93	$18.26	7.4%	36	1.00	--
$800.00	Oct 16	21.04	21.94	$21.49	4.2%	87	1.00	561
$801.00	Oct 16	22.76	24.09	$23.43	5.7%	25	1.00	--
$805.00	Oct 16	25.94	28.10	$27.02	8.0%	6	1.00	46
$806.00	Oct 16	27.03	29.09	$28.06	7.3%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 1,973 active (total vol 1.7M, top 150.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.18	0.19	$0.19	5.3%	114.1K	0.17	15.9K
$779.00	Oct 12	0.42	0.43	$0.43	2.3%	100.7K	0.33	10.9K
$781.00	Oct 12	0.08	0.09	$0.09	11.1%	61.9K	0.09	5.8K
$778.00	Oct 12	0.87	0.88	$0.88	1.1%	56.2K	0.53	10.8K
$782.00	Oct 12	0.04	0.05	$0.05	20.0%	50.6K	0.05	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.73	0.74	$0.74	1.4%	150.9K	0.48	7.8K
$777.00	Oct 12	0.40	0.41	$0.41	2.4%	106.2K	0.30	7.9K
$779.00	Oct 12	1.27	1.28	$1.27	0.8%	93.6K	0.67	6.8K
$776.00	Oct 12	0.22	0.23	$0.23	4.3%	72.9K	0.18	7.0K
$775.00	Oct 12	0.13	0.14	$0.14	7.1%	72.0K	0.11	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. 627 found (best R:R 1.70, avg 4.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$733.00	$734.00	Oct 30	$0.37	$0.63	$0.37	94%	1.70	$733.37
$750.00	$751.00	Oct 13	$0.47	$0.53	$0.47	100%	1.13	$750.47
$728.00	$729.00	Oct 30	$0.46	$0.54	$0.46	95%	1.17	$728.46
$739.00	$740.00	Oct 30	$0.46	$0.54	$0.46	92%	1.17	$739.46
$727.00	$728.00	Oct 16	$0.66	$0.34	$0.66	99%	0.52	$727.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$800.00	$799.00	Nov 13	$0.30	$0.70	$0.30	78%	2.33	$799.70
$790.00	$789.00	Oct 19	$0.49	$0.51	$0.49	89%	1.04	$789.51
$780.00	$775.00	Oct 26	$1.98	$3.02	$1.98	54%	1.53	$778.02
$775.00	$770.00	Oct 26	$1.37	$3.63	$1.37	41%	2.65	$773.63
$770.00	$765.00	Oct 26	$0.92	$4.08	$0.92	30%	4.43	$769.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 477 found (best R:R 0.87, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 26	$2.33	$2.33	$2.67	54%	0.87	$782.33
$785.00	$790.00	Oct 26	$1.56	$1.56	$3.44	67%	0.45	$786.56
$800.00	$805.00	Nov 20	$1.34	$1.34	$3.66	74%	0.37	$801.34
$790.00	$795.00	Oct 26	$0.91	$0.91	$4.09	79%	0.22	$790.91
$805.00	$810.00	Nov 20	$1.03	$1.03	$3.97	80%	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	$0.18	$0.18	$0.82	70%	0.22	$776.82
$776.00	$775.00	Oct 14	$0.31	$0.31	$0.69	63%	0.45	$775.69
$778.00	$777.00	Oct 12	$0.33	$0.33	$0.67	52%	0.49	$777.67
$775.00	$774.00	Oct 13	$0.17	$0.17	$0.83	75%	0.20	$774.83
$773.00	$772.00	Oct 14	$0.17	$0.17	$0.83	77%	0.20	$772.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.85, cheapest $0.84)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.92	9.8%	9.0%
$779.00	Oct 12	Oct 13	$0.86	9.8%	9.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.84	9.8%	9.0%
$779.00	Oct 12	Oct 13	$0.80	9.8%	9.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 883 found (cheapest 0.21% of stock, avg 3.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 12	$0.88	$0.74	$1.62	$776.38	$779.62	0.21%
$779.00	Oct 12	$0.43	$1.27	$1.70	$777.30	$780.70	0.22%
$777.00	Oct 12	$1.55	$0.41	$1.96	$775.04	$778.96	0.25%
$780.00	Oct 12	$0.19	$2.04	$2.23	$777.77	$782.23	0.29%
$776.00	Oct 12	$2.38	$0.23	$2.61	$773.39	$778.61	0.34%
$781.00	Oct 12	$0.09	$2.94	$3.03	$777.97	$784.03	0.39%
$778.00	Oct 13	$1.80	$1.58	$3.38	$774.62	$781.38	0.43%
$779.00	Oct 13	$1.29	$2.07	$3.36	$775.64	$782.36	0.43%
$775.00	Oct 12	$3.29	$0.14	$3.43	$771.57	$778.43	0.44%
$777.00	Oct 13	$2.41	$1.19	$3.60	$773.40	$780.60	0.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.02% of stock, avg 1.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$781.00	$774.00	Oct 12	$0.09	$0.10	$0.19	$773.81	$781.19
$781.00	$775.00	Oct 12	$0.09	$0.14	$0.23	$774.77	$781.23
$780.00	$775.00	Oct 12	$0.19	$0.14	$0.33	$774.67	$780.33
$781.00	$776.00	Oct 12	$0.09	$0.23	$0.32	$775.68	$781.32
$780.00	$774.00	Oct 12	$0.19	$0.10	$0.29	$773.71	$780.29
$780.00	$776.00	Oct 12	$0.19	$0.23	$0.42	$775.58	$780.42
$781.00	$777.00	Oct 12	$0.09	$0.41	$0.50	$776.50	$781.50
$779.00	$775.00	Oct 12	$0.43	$0.14	$0.57	$774.43	$779.57
$780.00	$777.00	Oct 12	$0.19	$0.41	$0.60	$776.40	$780.60
$779.00	$774.00	Oct 12	$0.43	$0.10	$0.53	$773.47	$779.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 1.00, 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	$0.50	$0.50	50%	1.00	$754.50	$787.50
760/761	784/785	Oct 23	$0.49	$0.51	51%	0.96	$760.51	$784.49
756/757	787/788	Oct 30	$0.51	$0.49	48%	1.04	$756.49	$787.51
760/761	787/788	Oct 23	$0.40	$0.60	59%	0.67	$760.60	$787.40
754/755	788/789	Oct 30	$0.47	$0.53	52%	0.89	$754.53	$788.47
766/767	784/785	Oct 23	$0.56	$0.44	43%	1.27	$766.44	$784.56
760/761	785/786	Oct 23	$0.45	$0.55	54%	0.82	$760.55	$785.45
762/763	784/785	Oct 23	$0.50	$0.50	48%	1.00	$762.50	$784.50
757/758	787/788	Oct 30	$0.51	$0.49	47%	1.04	$757.49	$787.51
758/759	787/788	Oct 30	$0.52	$0.48	46%	1.08	$758.48	$787.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 7.30, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$735.00	$755.00	$775.00	Oct 26	$2.41	$17.59	36%	7.30
$775.00	$780.00	$785.00	Oct 26	$0.61	$4.39	26%	7.20
$775.00	$776.00	$777.00	Oct 12	$0.08	$0.92	19%	11.50
$775.00	$776.00	$777.00	Oct 13	$0.06	$0.94	15%	15.67
$762.00	$765.00	$768.00	Oct 22	$0.12	$2.88	9%	24.00

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
$760.00	$765.00	$770.00	Oct 26	$0.31	$4.69	15%	15.13
$770.00	$775.00	$780.00	Oct 26	$0.61	$4.39	24%	7.20
$755.00	$760.00	$765.00	Oct 26	$0.20	$4.80	10%	24.00
$750.00	$755.00	$760.00	Oct 26	$0.13	$4.87	7%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,032 found (best net $-3.48, 1,025 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$3.48	$71.52
$680.00	$730.00	1:2	Nov 13	-$4.76	$45.24
$690.00	$725.00	1:2	Oct 19	-$18.67	$16.33
$735.00	$755.00	1:2	Oct 26	-$6.13	$13.87
$748.00	$763.00	1:2	Oct 20	-$2.30	$12.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$835.00	$810.00	1:2	Oct 19	-$7.09	$17.91
$810.00	$796.00	1:2	Oct 20	-$4.16	$9.84
$850.00	$825.00	1:2	Oct 12	-$21.89	$3.11
$779.00	$778.00	1:2	Oct 12	-$0.21	$0.79
$780.00	$779.00	1:2	Oct 12	-$0.50	$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 274 found (best yield 1.87%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$779.00	Nov 20	$14.53	0.50	0.1%	1.87%	1.97%	173	602
$780.00	Nov 20	$13.92	0.48	0.2%	1.79%	2.02%	406	12.7K
$781.00	Nov 20	$13.32	0.47	0.4%	1.71%	2.07%	129	687
$782.00	Nov 20	$12.74	0.47	0.5%	1.64%	2.13%	148	740
$783.00	Nov 20	$12.17	0.46	0.6%	1.56%	2.18%	93	819
$784.00	Nov 20	$11.61	0.45	0.8%	1.49%	2.24%	5	1.0K
$785.00	Nov 20	$11.07	0.43	0.9%	1.42%	2.30%	133	11.9K
$786.00	Nov 20	$10.55	0.42	1.0%	1.36%	2.36%	30	1.2K
$787.00	Nov 20	$10.04	0.41	1.1%	1.29%	2.42%	44	794
$788.00	Nov 20	$9.54	0.40	1.3%	1.23%	2.49%	82	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 719,868

Total Puts 969,394

Put/Call Ratio 1.35

Net Difference -249,526

Prior's Put/Call Breakdown

Total Calls 988,180

Total Puts 927,488

Put/Call Ratio 0.94

Net Difference 60,692

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