SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.83 -0.10%

(10/12 10:20) ◀

Monday, October 12, 2026 (10:25am)

▶ (10/12 10:30)

◀ 10/12 10:25 ▶

Option Volume

Detail

ℹ

Current (10/12 10:25am) 1,815,879

Calls: 777,189 (43%)

Puts: 1,038,690 (57%)

Prior (10/09) 2,059,192

Calls: 1,080,562 (52%)

Puts: 978,630 (48%)

Current vs Prior -11.82%

Calls: -28.08% (Calls)

Puts: +6.14% (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 -85.83%

Calls: -87.43%

Puts: -84.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:25am) $198.90M

Calls: $91.54M (46%)

Puts: $107.36M (54%)

Prior (10/09) $242.93M

Calls: $162.86M (67%)

Puts: $80.07M (33%)

Current vs Prior -18.12%

Calls: -43.79%

Puts: +34.09%

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 -84.95%

Calls: -89.67%

Puts: -75.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:25am) 1.34

Prior (10/09) 0.91

Current vs Prior +47.57%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +24.55%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:25am) 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% | 1.53%0.88% | 3.51%

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

Current vs Prior -39.83% | -20.89%+102.00% | +58.07%+628.21% | +35.43%-10.91% | -1.46%

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 -47.94% | -32.42%-15.98% | +3.48%+73.80% | +8.16%-41.25% | -10.22%

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 -39.83% | -20.89%+53.03% | +49.61%+451.68% | +34.47%-11.64% | -1.55%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.95% | 0.52%

Calls: 0.76% | 0.45%

Puts: 1.14% | 0.58%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -63.18% | -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 -8.02% | -35.12%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 48% - 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
10:25	BEARISH	BEARISH	BEARISH
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 2,073 of results (avg 2.5%, best 0.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$754.00	Oct 12	23.84	23.85	$23.85	0.0%	468	1.00	16
$769.00	Oct 12	8.86	8.87	$8.86	0.1%	540	1.00	1.6K
$770.00	Oct 12	7.87	7.88	$7.88	0.1%	912	0.95	1.7K
$700.00	Nov 20	82.66	82.79	$82.73	0.2%	--	0.94	5.6K
$772.00	Oct 12	5.89	5.90	$5.90	0.2%	2.6K	0.95	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 12	8.17	8.18	$8.18	0.1%	586	0.99	23
$785.00	Oct 12	7.17	7.18	$7.18	0.1%	1.0K	0.98	162
$784.00	Oct 12	6.17	6.18	$6.18	0.2%	1.5K	0.98	467
$756.00	Nov 20	5.89	5.90	$5.90	0.2%	256	0.26	1.7K
$778.00	Nov 20	11.70	11.72	$11.71	0.2%	339	0.49	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 718 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%	70.6K	0.08	5.8K
$780.00	Oct 12	0.14	0.15	$0.15	6.7%	121.7K	0.14	15.9K
$779.00	Oct 12	0.32	0.33	$0.33	3.0%	109.5K	0.27	10.9K
$778.00	Oct 12	0.70	0.71	$0.71	1.4%	65.1K	0.46	10.8K
$785.00	Oct 13	0.09	0.10	$0.10	10.0%	4.1K	0.05	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 12	0.15	0.16	$0.16	6.3%	78.1K	0.13	10.7K
$774.00	Oct 12	0.09	0.10	$0.10	10.0%	67.7K	0.08	5.8K
$776.00	Oct 12	0.26	0.27	$0.27	3.7%	78.1K	0.21	7.0K
$773.00	Oct 12	0.06	0.07	$0.07	14.3%	25.2K	0.05	5.5K
$777.00	Oct 12	0.48	0.49	$0.49	2.0%	117.4K	0.35	7.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,014 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	152.67	152.99	$152.83	0.2%	4	1.00	4
$630.00	Oct 12	147.67	147.99	$147.83	0.2%	--	1.00	11
$640.00	Oct 12	137.67	137.99	$137.83	0.2%	1	1.00	4
$650.00	Oct 12	127.67	127.98	$127.83	0.2%	--	1.00	20
$665.00	Oct 12	112.67	112.97	$112.82	0.3%	2	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$797.00	Oct 16	17.90	19.27	$18.59	7.4%	36	1.00	--
$800.00	Oct 16	21.64	22.25	$21.95	2.8%	87	1.00	561
$801.00	Oct 16	22.59	23.27	$22.93	3.0%	38	1.00	--
$805.00	Oct 16	25.78	28.10	$26.94	8.6%	6	1.00	46
$806.00	Oct 16	26.78	29.09	$27.94	8.3%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 2,017 active (total vol 1.8M, top 163.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.14	0.15	$0.15	6.7%	121.7K	0.14	15.9K
$779.00	Oct 12	0.32	0.33	$0.33	3.0%	109.5K	0.27	10.9K
$781.00	Oct 12	0.07	0.08	$0.08	12.5%	70.6K	0.08	5.8K
$778.00	Oct 12	0.70	0.71	$0.71	1.4%	65.1K	0.46	10.8K
$782.00	Oct 12	0.04	0.05	$0.05	20.0%	51.0K	0.04	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.87	0.88	$0.88	1.1%	163.5K	0.54	7.8K
$777.00	Oct 12	0.48	0.49	$0.49	2.0%	117.4K	0.35	7.9K
$779.00	Oct 12	1.48	1.49	$1.49	0.7%	99.8K	0.73	6.8K
$775.00	Oct 12	0.15	0.16	$0.16	6.3%	78.1K	0.13	10.7K
$776.00	Oct 12	0.26	0.27	$0.27	3.7%	78.1K	0.21	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. 638 found (best R:R 0.54, avg 4.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$730.00	$731.00	Nov 20	$0.31	$0.69	$0.31	87%	2.23	$730.31
$750.00	$751.00	Oct 13	$0.47	$0.53	$0.47	100%	1.13	$750.47
$750.00	$752.00	Nov 6	$1.14	$0.86	$1.14	83%	0.75	$751.14
$714.00	$715.00	Oct 16	$0.57	$0.43	$0.57	99%	0.75	$714.57
$752.00	$755.00	Nov 13	$1.94	$1.06	$1.94	79%	0.55	$753.94

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 26	$6.50	$3.50	$6.50	80%	0.54	$783.50
$780.00	$775.00	Oct 26	$2.03	$2.97	$2.03	55%	1.46	$777.97
$792.00	$791.00	Oct 16	$0.61	$0.39	$0.61	95%	0.64	$791.39
$775.00	$770.00	Oct 26	$1.40	$3.60	$1.40	42%	2.57	$773.60
$770.00	$765.00	Oct 26	$0.94	$4.06	$0.94	31%	4.32	$769.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 481 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	$1.52	$1.52	$3.48	68%	0.44	$786.52
$800.00	$805.00	Nov 20	$1.32	$1.32	$3.68	75%	0.36	$801.32
$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
$777.00	$776.00	Oct 12	$0.22	$0.22	$0.78	65%	0.28	$776.78
$771.00	$770.00	Oct 14	$0.13	$0.13	$0.87	83%	0.15	$770.87
$774.00	$773.00	Oct 14	$0.23	$0.23	$0.77	71%	0.30	$773.77
$776.00	$775.00	Oct 12	$0.11	$0.11	$0.89	79%	0.12	$775.89
$768.00	$767.00	Oct 15	$0.10	$0.10	$0.90	86%	0.11	$767.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.86, cheapest $0.81)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.89	10.4%	9.2%
$778.00	Oct 12	Oct 13	$0.91	10.0%	9.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.81	10.4%	9.2%
$778.00	Oct 12	Oct 13	$0.83	10.0%	9.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 892 found (cheapest 0.20% of stock, avg 3.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 12	$0.71	$0.88	$1.59	$776.41	$779.59	0.20%
$777.00	Oct 12	$1.32	$0.49	$1.81	$775.19	$778.81	0.23%
$779.00	Oct 12	$0.33	$1.49	$1.82	$777.18	$780.82	0.23%
$776.00	Oct 12	$2.11	$0.27	$2.38	$773.62	$778.38	0.31%
$780.00	Oct 12	$0.15	$2.30	$2.45	$777.55	$782.45	0.31%
$775.00	Oct 12	$3.00	$0.16	$3.16	$771.84	$778.16	0.41%
$781.00	Oct 12	$0.08	$3.23	$3.31	$777.69	$784.31	0.43%
$778.00	Oct 13	$1.62	$1.71	$3.33	$774.67	$781.33	0.43%
$779.00	Oct 13	$1.13	$2.24	$3.37	$775.63	$782.37	0.43%
$777.00	Oct 13	$2.21	$1.30	$3.51	$773.49	$780.51	0.45%

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
$781.00	$774.00	Oct 12	$0.08	$0.10	$0.18	$773.82	$781.18
$781.00	$773.00	Oct 12	$0.08	$0.07	$0.15	$772.85	$781.15
$781.00	$775.00	Oct 12	$0.08	$0.16	$0.24	$774.76	$781.24
$780.00	$774.00	Oct 12	$0.15	$0.10	$0.25	$773.75	$780.25
$780.00	$773.00	Oct 12	$0.15	$0.07	$0.22	$772.78	$780.22
$780.00	$775.00	Oct 12	$0.15	$0.16	$0.31	$774.69	$780.31
$781.00	$776.00	Oct 12	$0.08	$0.27	$0.35	$775.65	$781.35
$780.00	$776.00	Oct 12	$0.15	$0.27	$0.42	$775.58	$780.42
$779.00	$773.00	Oct 12	$0.33	$0.07	$0.40	$772.60	$779.40
$779.00	$775.00	Oct 12	$0.33	$0.16	$0.49	$774.51	$779.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 379 found (best R:R 0.96, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
761/762	783/784	Oct 22	$0.49	$0.51	50%	0.96	$761.51	$783.49
761/762	784/785	Oct 22	$0.46	$0.54	53%	0.85	$761.54	$784.46
764/765	783/784	Oct 22	$0.53	$0.47	46%	1.13	$764.47	$783.53
764/765	784/785	Oct 22	$0.50	$0.50	49%	1.00	$764.50	$784.50
760/761	785/786	Oct 23	$0.45	$0.55	54%	0.82	$760.55	$785.45
762/763	785/786	Oct 23	$0.47	$0.53	52%	0.89	$762.53	$785.47
758/759	787/788	Oct 30	$0.52	$0.48	47%	1.08	$758.48	$787.52
756/757	787/788	Oct 30	$0.50	$0.50	49%	1.00	$756.50	$787.50
762/763	783/784	Oct 21	$0.47	$0.53	51%	0.89	$762.53	$783.47
755/756	787/788	Oct 30	$0.49	$0.51	49%	0.96	$755.51	$787.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 9.64, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$770.00	$775.00	$780.00	Oct 26	$0.47	$4.53	25%	9.64
$775.00	$776.00	$777.00	Oct 12	$0.10	$0.90	22%	9.00
$762.00	$765.00	$768.00	Oct 22	$0.12	$2.88	9%	24.00
$776.00	$777.00	$778.00	Oct 13	$0.08	$0.92	18%	11.50
$776.00	$777.00	$778.00	Oct 12	$0.18	$0.82	33%	4.56

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
$760.00	$765.00	$770.00	Oct 26	$0.31	$4.69	15%	15.13
$755.00	$760.00	$765.00	Oct 26	$0.21	$4.79	11%	22.81
$750.00	$755.00	$760.00	Oct 26	$0.13	$4.87	8%	37.46
$770.00	$775.00	$780.00	Oct 26	$0.63	$4.37	25%	6.94

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 $-3.15, 1,026 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$3.15	$71.85
$680.00	$730.00	1:2	Nov 13	-$4.60	$45.40
$690.00	$725.00	1:2	Oct 19	-$18.80	$16.20
$735.00	$755.00	1:2	Oct 26	-$5.68	$14.32
$650.00	$695.00	1:2	Oct 15	-$38.32	$6.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$815.00	1:2	Oct 13	-$7.20	$22.80
$835.00	$810.00	1:2	Oct 19	-$6.91	$18.09
$810.00	$796.00	1:2	Oct 20	-$4.07	$9.93
$790.00	$780.00	1:2	Oct 26	-$0.01	$9.99
$850.00	$825.00	1:2	Oct 12	-$22.17	$2.83

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%	727	1.9K
$779.00	Nov 20	$14.33	0.49	0.1%	1.84%	1.99%	178	602
$780.00	Nov 20	$13.73	0.48	0.3%	1.77%	2.04%	419	12.7K
$781.00	Nov 20	$13.13	0.46	0.4%	1.69%	2.10%	169	687
$782.00	Nov 20	$12.55	0.47	0.5%	1.61%	2.15%	148	740
$783.00	Nov 20	$11.99	0.45	0.7%	1.54%	2.21%	94	819
$784.00	Nov 20	$11.44	0.44	0.8%	1.47%	2.26%	5	1.0K
$785.00	Nov 20	$10.90	0.43	0.9%	1.40%	2.32%	179	11.9K
$786.00	Nov 20	$10.38	0.42	1.1%	1.33%	2.38%	30	1.2K
$787.00	Nov 20	$9.87	0.41	1.2%	1.27%	2.45%	44	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 777,189

Total Puts 1,038,690

Put/Call Ratio 1.34

Net Difference -261,501

Prior's Put/Call Breakdown

Total Calls 1,080,562

Total Puts 978,630

Put/Call Ratio 0.91

Net Difference 101,932

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