SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.99 -0.07%

(10/12 10:25) ◀

Monday, October 12, 2026 (10:30am)

▶ (10/12 10:35)

◀ 10/12 10:30 ▶

Option Volume

Detail

ℹ

Current (10/12 10:30am) 1,929,463

Calls: 826,272 (43%)

Puts: 1,103,191 (57%)

Prior (10/09) 2,231,087

Calls: 1,170,132 (52%)

Puts: 1,060,955 (48%)

Current vs Prior -13.52%

Calls: -29.39% (Calls)

Puts: +3.98% (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 -84.94%

Calls: -86.64%

Puts: -83.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:30am) $205.55M

Calls: $100.19M (49%)

Puts: $105.35M (51%)

Prior (10/09) $258.71M

Calls: $170.92M (66%)

Puts: $87.79M (34%)

Current vs Prior -20.55%

Calls: -41.38%

Puts: +20.01%

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 -84.45%

Calls: -88.69%

Puts: -75.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:30am) 1.34

Prior (10/09) 0.91

Current vs Prior +47.25%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +24.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:30am) 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% | 3.51%

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

Current vs Prior -41.21% | -21.51%+97.43% | +56.67%+625.29% | +34.96%-11.44% | -1.65%

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 -49.14% | -32.95%-17.88% | +2.56%+73.10% | +7.78%-41.60% | -10.40%

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 -41.21% | -21.51%+49.57% | +48.28%+449.46% | +33.99%-12.17% | -1.75%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.02% | 0.54%

Calls: 0.71% | 0.44%

Puts: 1.33% | 0.63%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -60.47% | -44.90%

Prior 7-Day Avg 1.03% | 0.80%

Calls: 1.14% | 0.97%

Puts: 0.93% | 0.64%

Current vs 7-Day Avg -1.24% | -32.62%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 47% - 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
10:30	BEARISH	BEARISH	BEARISH
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 2,077 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 12	9.03	9.04	$9.04	0.1%	666	1.00	1.6K
$770.00	Oct 12	8.04	8.05	$8.05	0.1%	995	1.00	1.7K
$650.00	Oct 12	127.88	128.06	$127.97	0.1%	--	1.00	20
$771.00	Oct 12	7.04	7.05	$7.05	0.1%	656	1.00	1.0K
$781.00	Nov 20	13.20	13.22	$13.21	0.2%	180	0.47	687

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 12	8.00	8.01	$8.00	0.1%	606	0.99	23
$785.00	Oct 12	7.00	7.01	$7.01	0.1%	1.1K	0.98	162
$784.00	Oct 12	6.00	6.01	$6.01	0.2%	1.7K	0.98	467
$779.00	Nov 20	11.98	12.00	$11.99	0.2%	93	0.51	605
$756.00	Nov 20	5.84	5.85	$5.85	0.2%	271	0.26	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 716 found (avg $0.31, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 12	0.06	0.07	$0.07	14.3%	72.3K	0.07	5.8K
$780.00	Oct 12	0.14	0.15	$0.15	6.7%	127.7K	0.14	15.9K
$779.00	Oct 12	0.34	0.35	$0.35	2.9%	115.3K	0.28	10.9K
$778.00	Oct 12	0.75	0.76	$0.76	1.3%	74.7K	0.48	10.8K
$785.00	Oct 13	0.09	0.10	$0.10	10.0%	4.2K	0.05	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$776.00	Oct 12	0.21	0.22	$0.22	4.5%	81.8K	0.19	7.0K
$775.00	Oct 12	0.12	0.13	$0.13	7.7%	83.2K	0.11	10.7K
$777.00	Oct 12	0.39	0.40	$0.40	2.5%	131.0K	0.33	7.9K
$774.00	Oct 12	0.08	0.09	$0.09	11.1%	75.2K	0.07	5.8K
$773.00	Oct 12	0.06	0.07	$0.07	14.3%	30.0K	0.05	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,019 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	152.79	153.08	$152.94	0.2%	4	1.00	4
$630.00	Oct 12	147.84	148.08	$147.96	0.2%	--	1.00	11
$640.00	Oct 12	137.84	138.08	$137.96	0.2%	1	1.00	4
$650.00	Oct 12	127.88	128.06	$127.97	0.1%	--	1.00	20
$665.00	Oct 12	112.88	113.13	$113.01	0.2%	2	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$797.00	Oct 16	18.06	19.08	$18.57	5.5%	38	1.00	--
$800.00	Oct 16	21.23	22.08	$21.66	3.9%	88	1.00	561
$801.00	Oct 16	22.18	23.08	$22.63	4.0%	38	1.00	--
$805.00	Oct 16	26.05	28.40	$27.23	8.6%	6	1.00	46
$806.00	Oct 16	27.05	29.40	$28.23	8.3%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 2,042 active (total vol 1.9M, top 172.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.14	0.15	$0.15	6.7%	127.7K	0.14	15.9K
$779.00	Oct 12	0.34	0.35	$0.35	2.9%	115.3K	0.28	10.9K
$778.00	Oct 12	0.75	0.76	$0.76	1.3%	74.7K	0.48	10.8K
$781.00	Oct 12	0.06	0.07	$0.07	14.3%	72.3K	0.07	5.8K
$782.00	Oct 12	0.04	0.05	$0.05	20.0%	51.3K	0.05	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.74	0.75	$0.75	1.3%	172.7K	0.52	7.8K
$777.00	Oct 12	0.39	0.40	$0.40	2.5%	131.0K	0.33	7.9K
$779.00	Oct 12	1.33	1.34	$1.34	0.7%	103.6K	0.72	6.8K
$775.00	Oct 12	0.12	0.13	$0.13	7.7%	83.2K	0.11	10.7K
$776.00	Oct 12	0.21	0.22	$0.22	4.5%	81.8K	0.19	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. 627 found (best R:R 0.53, avg 4.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$730.00	$731.00	Nov 20	$0.32	$0.68	$0.32	87%	2.12	$730.32
$743.00	$744.00	Nov 6	$0.32	$0.68	$0.32	87%	2.12	$743.32
$724.00	$725.00	Oct 16	$0.47	$0.53	$0.47	99%	1.13	$724.47
$737.00	$739.00	Nov 6	$1.26	$0.74	$1.26	89%	0.59	$738.26
$733.00	$734.00	Oct 30	$0.43	$0.57	$0.43	94%	1.33	$733.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 26	$6.52	$3.48	$6.52	80%	0.53	$783.48
$790.00	$789.00	Oct 19	$0.32	$0.68	$0.32	89%	2.12	$789.68
$780.00	$775.00	Oct 26	$2.00	$3.00	$2.00	55%	1.50	$778.00
$792.00	$791.00	Oct 16	$0.61	$0.39	$0.61	94%	0.64	$791.39
$775.00	$770.00	Oct 26	$1.38	$3.62	$1.38	42%	2.62	$773.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 472 found (best R:R 0.86, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 26	$2.31	$2.31	$2.69	55%	0.86	$782.31
$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	$1.02	$1.02	$3.98	80%	0.26	$806.02

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	68%	0.22	$776.82
$772.00	$771.00	Oct 14	$0.14	$0.14	$0.86	80%	0.16	$771.86
$771.00	$770.00	Oct 14	$0.11	$0.11	$0.89	83%	0.12	$770.89
$776.00	$775.00	Oct 14	$0.31	$0.31	$0.69	62%	0.45	$775.69
$766.00	$765.00	Oct 20	$0.12	$0.12	$0.88	83%	0.14	$765.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.86, cheapest $0.79)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.89	10.0%	9.1%
$778.00	Oct 12	Oct 13	$0.93	9.6%	9.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.79	10.0%	9.1%
$778.00	Oct 12	Oct 13	$0.85	9.6%	9.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 897 found (cheapest 0.19% of stock, avg 3.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 12	$0.76	$0.75	$1.51	$776.49	$779.51	0.19%
$779.00	Oct 12	$0.35	$1.34	$1.69	$777.31	$780.69	0.22%
$777.00	Oct 12	$1.40	$0.40	$1.80	$775.20	$778.80	0.23%
$780.00	Oct 12	$0.15	$2.13	$2.28	$777.72	$782.28	0.29%
$776.00	Oct 12	$2.23	$0.22	$2.45	$773.55	$778.45	0.31%
$781.00	Oct 12	$0.07	$3.06	$3.13	$777.87	$784.13	0.40%
$775.00	Oct 12	$3.14	$0.13	$3.27	$771.73	$778.27	0.42%
$778.00	Oct 13	$1.69	$1.60	$3.29	$774.71	$781.29	0.42%
$779.00	Oct 13	$1.19	$2.11	$3.30	$775.70	$782.30	0.42%
$777.00	Oct 13	$2.29	$1.19	$3.48	$773.52	$780.48	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 1.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$781.00	$774.00	Oct 12	$0.07	$0.09	$0.16	$773.84	$781.16
$781.00	$773.00	Oct 12	$0.07	$0.07	$0.14	$772.86	$781.14
$781.00	$775.00	Oct 12	$0.07	$0.13	$0.20	$774.80	$781.20
$780.00	$774.00	Oct 12	$0.15	$0.09	$0.24	$773.76	$780.24
$780.00	$773.00	Oct 12	$0.15	$0.07	$0.22	$772.78	$780.22
$780.00	$775.00	Oct 12	$0.15	$0.13	$0.28	$774.72	$780.28
$781.00	$776.00	Oct 12	$0.07	$0.22	$0.29	$775.71	$781.29
$780.00	$776.00	Oct 12	$0.15	$0.22	$0.37	$775.63	$780.37
$779.00	$773.00	Oct 12	$0.35	$0.07	$0.42	$772.58	$779.42
$779.00	$775.00	Oct 12	$0.35	$0.13	$0.48	$774.52	$779.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 1.00, avg credit $0.50)

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
757/758	787/788	Oct 30	$0.52	$0.48	48%	1.08	$757.48	$787.52
756/757	787/788	Oct 30	$0.51	$0.49	49%	1.04	$756.49	$787.51
761/762	784/785	Oct 23	$0.49	$0.51	50%	0.96	$761.51	$784.49
761/762	785/786	Oct 23	$0.46	$0.54	53%	0.85	$761.54	$785.46
761/762	786/787	Oct 23	$0.43	$0.57	56%	0.75	$761.57	$786.43
758/759	787/788	Oct 30	$0.52	$0.48	47%	1.08	$758.48	$787.52
760/761	787/788	Oct 30	$0.54	$0.46	45%	1.17	$760.46	$787.54
762/763	787/788	Oct 30	$0.56	$0.44	42%	1.27	$762.44	$787.56
765/766	783/784	Oct 20	$0.48	$0.52	50%	0.92	$765.52	$783.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$762.00	$765.00	$768.00	Oct 22	$0.10	$2.90	9%	29.00
$775.00	$780.00	$785.00	Oct 26	$0.70	$4.30	26%	6.14
$775.00	$776.00	$777.00	Oct 12	$0.08	$0.92	22%	11.50
$768.00	$770.00	$772.00	Oct 22	$0.06	$1.94	9%	32.33
$774.00	$775.00	$776.00	Oct 13	$0.05	$0.95	13%	19.00

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	$0.19	$4.81	10%	25.32
$770.00	$775.00	$780.00	Oct 26	$0.62	$4.38	25%	7.06
$740.00	$745.00	$750.00	Oct 26	$0.05	$4.95	4%	99.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,039 found (best net $-3.07, 1,031 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$3.07	$71.93
$690.00	$725.00	1:2	Oct 19	-$18.57	$16.43
$735.00	$755.00	1:2	Oct 26	-$5.80	$14.20
$680.00	$718.00	1:2	Nov 13	-$27.32	$10.68
$650.00	$695.00	1:2	Oct 15	-$37.97	$7.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$815.00	1:2	Oct 13	-$6.94	$23.06
$835.00	$810.00	1:2	Oct 19	-$7.18	$17.82
$810.00	$796.00	1:2	Oct 20	-$4.12	$9.88
$850.00	$825.00	1:2	Oct 12	-$22.02	$2.98
$779.00	$778.00	1:2	Oct 12	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 286 found (best yield 1.93%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 20	$15.03	0.51	0.0%	1.93%	1.93%	733	1.9K
$779.00	Nov 20	$14.40	0.49	0.1%	1.85%	1.98%	193	602
$780.00	Nov 20	$13.79	0.48	0.3%	1.77%	2.03%	455	12.7K
$781.00	Nov 20	$13.20	0.47	0.4%	1.70%	2.08%	180	687
$782.00	Nov 20	$12.61	0.47	0.5%	1.62%	2.14%	148	740
$783.00	Nov 20	$12.05	0.45	0.6%	1.55%	2.19%	94	819
$784.00	Nov 20	$11.49	0.44	0.8%	1.48%	2.25%	5	1.0K
$785.00	Nov 20	$10.95	0.43	0.9%	1.41%	2.31%	244	11.9K
$786.00	Nov 20	$10.43	0.42	1.0%	1.34%	2.37%	30	1.2K
$787.00	Nov 20	$9.92	0.41	1.2%	1.28%	2.43%	68	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 826,272

Total Puts 1,103,191

Put/Call Ratio 1.34

Net Difference -276,919

Prior's Put/Call Breakdown

Total Calls 1,170,132

Total Puts 1,060,955

Put/Call Ratio 0.91

Net Difference 109,177

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