SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.97 -0.08%

(10/12 10:30) ◀

Monday, October 12, 2026 (10:35am)

▶ (10/12 10:40)

◀ 10/12 10:35 ▶

Option Volume

Detail

ℹ

Current (10/12 10:35am) 2,006,295

Calls: 856,130 (43%)

Puts: 1,150,165 (57%)

Prior (10/09) 2,357,726

Calls: 1,230,591 (52%)

Puts: 1,127,135 (48%)

Current vs Prior -14.91%

Calls: -30.43% (Calls)

Puts: +2.04% (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 -84.34%

Calls: -86.16%

Puts: -82.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:35am) $215.80M

Calls: $105.35M (49%)

Puts: $110.44M (51%)

Prior (10/09) $273.27M

Calls: $179.16M (66%)

Puts: $94.10M (34%)

Current vs Prior -21.03%

Calls: -41.20%

Puts: +17.36%

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 -83.67%

Calls: -88.11%

Puts: -74.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:35am) 1.34

Prior (10/09) 0.92

Current vs Prior +46.68%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +25.19%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:35am) 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 -41.48% | -21.51%+96.50% | +57.22%+627.14% | +34.73%-11.31% | -1.54%

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 -49.37% | -32.95%-18.27% | +2.92%+73.54% | +7.59%-41.52% | -10.30%

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 -41.48% | -21.51%+48.86% | +48.80%+450.87% | +33.76%-12.04% | -1.64%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.02% | 0.53%

Calls: 0.73% | 0.44%

Puts: 1.30% | 0.61%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -60.47% | -45.92%

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% | -33.87%

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
10:35	BEARISH	BEARISH	BEARISH
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 2.6%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 12	8.97	8.98	$8.98	0.1%	729	1.00	1.6K
$779.00	Oct 30	8.27	8.28	$8.27	0.1%	117	0.48	1.5K
$770.00	Oct 12	7.98	7.99	$7.99	0.1%	1.0K	1.00	1.7K
$771.00	Oct 12	6.98	6.99	$6.99	0.1%	672	0.96	1.0K
$782.00	Nov 20	12.60	12.62	$12.61	0.2%	148	0.47	740

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 12	8.05	8.06	$8.06	0.1%	610	0.99	23
$785.00	Oct 12	7.06	7.07	$7.07	0.1%	1.1K	0.98	162
$784.00	Oct 12	6.06	6.07	$6.07	0.2%	1.7K	0.98	467
$752.00	Nov 20	5.22	5.23	$5.23	0.2%	113	0.23	1.2K
$880.00	Oct 12	101.97	102.17	$102.07	0.2%	5	1.00	1

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%	73.3K	0.07	5.8K
$780.00	Oct 12	0.13	0.14	$0.14	7.1%	130.7K	0.13	15.9K
$779.00	Oct 12	0.32	0.33	$0.33	3.0%	118.9K	0.27	10.9K
$778.00	Oct 12	0.72	0.73	$0.73	1.4%	79.5K	0.47	10.8K
$785.00	Oct 13	0.09	0.10	$0.10	10.0%	4.3K	0.05	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 12	0.12	0.13	$0.13	7.7%	89.5K	0.12	10.7K
$776.00	Oct 12	0.21	0.22	$0.22	4.5%	87.7K	0.20	7.0K
$777.00	Oct 12	0.40	0.41	$0.41	2.4%	137.0K	0.33	7.9K
$774.00	Oct 12	0.08	0.09	$0.09	11.1%	79.2K	0.07	5.8K
$773.00	Oct 12	0.06	0.07	$0.07	14.3%	32.3K	0.05	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,021 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	152.76	153.03	$152.89	0.2%	4	1.00	4
$630.00	Oct 12	147.76	148.03	$147.89	0.2%	--	1.00	11
$640.00	Oct 12	137.76	138.03	$137.89	0.2%	1	1.00	4
$650.00	Oct 12	127.75	128.02	$127.89	0.2%	--	1.00	20
$665.00	Oct 12	112.84	113.02	$112.93	0.2%	2	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$797.00	Oct 16	18.06	19.12	$18.59	5.7%	38	1.00	--
$800.00	Oct 16	22.00	22.12	$22.06	0.5%	91	1.00	561
$801.00	Oct 16	22.05	23.12	$22.59	4.7%	39	1.00	--
$805.00	Oct 16	26.06	28.46	$27.26	8.8%	8	1.00	46
$806.00	Oct 16	27.05	29.44	$28.25	8.5%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 2,055 active (total vol 2.0M, top 178.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.13	0.14	$0.14	7.1%	130.7K	0.13	15.9K
$779.00	Oct 12	0.32	0.33	$0.33	3.0%	118.9K	0.27	10.9K
$778.00	Oct 12	0.72	0.73	$0.73	1.4%	79.5K	0.47	10.8K
$781.00	Oct 12	0.06	0.07	$0.07	14.3%	73.3K	0.07	5.8K
$782.00	Oct 12	0.04	0.05	$0.05	20.0%	51.4K	0.04	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.76	0.77	$0.77	1.3%	178.3K	0.53	7.8K
$777.00	Oct 12	0.40	0.41	$0.41	2.4%	137.0K	0.33	7.9K
$779.00	Oct 12	1.36	1.37	$1.37	0.7%	105.9K	0.73	6.8K
$775.00	Oct 12	0.12	0.13	$0.13	7.7%	89.5K	0.12	10.7K
$776.00	Oct 12	0.21	0.22	$0.22	4.5%	87.7K	0.20	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. 633 found (best R:R 0.52, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$743.00	$744.00	Nov 6	$0.31	$0.69	$0.31	87%	2.23	$743.31
$730.00	$731.00	Nov 20	$0.34	$0.66	$0.34	87%	1.94	$730.34
$727.00	$728.00	Oct 16	$0.48	$0.52	$0.48	99%	1.08	$727.48
$729.00	$730.00	Oct 16	$0.52	$0.48	$0.52	99%	0.92	$729.52
$750.00	$752.00	Nov 6	$1.20	$0.80	$1.20	83%	0.67	$751.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 26	$6.58	$3.42	$6.58	80%	0.52	$783.42
$801.00	$800.00	Oct 16	$0.53	$0.47	$0.53	100%	0.89	$800.47
$790.00	$789.00	Oct 19	$0.42	$0.58	$0.42	89%	1.38	$789.58
$780.00	$775.00	Oct 26	$2.02	$2.98	$2.02	55%	1.48	$777.98
$791.00	$790.00	Oct 16	$0.62	$0.38	$0.62	93%	0.61	$790.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 474 found (best R:R 0.85, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 26	$2.30	$2.30	$2.70	55%	0.85	$782.30
$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
$772.00	$771.00	Oct 15	$0.19	$0.19	$0.81	76%	0.23	$771.81
$776.00	$775.00	Oct 14	$0.32	$0.32	$0.68	61%	0.47	$775.68
$777.00	$776.00	Oct 12	$0.19	$0.19	$0.81	67%	0.23	$776.81
$776.00	$775.00	Oct 15	$0.34	$0.34	$0.66	60%	0.52	$775.66
$772.00	$771.00	Oct 14	$0.14	$0.14	$0.86	80%	0.16	$771.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.87, cheapest $0.82)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.89	10.0%	9.1%
$778.00	Oct 12	Oct 13	$0.92	9.6%	9.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.82	10.0%	9.1%
$778.00	Oct 12	Oct 13	$0.86	9.6%	9.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 900 found (cheapest 0.19% of stock, avg 3.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 12	$0.73	$0.77	$1.50	$776.50	$779.50	0.19%
$779.00	Oct 12	$0.33	$1.37	$1.70	$777.30	$780.70	0.22%
$777.00	Oct 12	$1.37	$0.41	$1.78	$775.22	$778.78	0.23%
$780.00	Oct 12	$0.14	$2.17	$2.31	$777.69	$782.31	0.30%
$776.00	Oct 12	$2.17	$0.22	$2.39	$773.61	$778.39	0.31%
$775.00	Oct 12	$3.08	$0.13	$3.21	$771.79	$778.21	0.41%
$781.00	Oct 12	$0.07	$3.12	$3.19	$777.81	$784.19	0.41%
$778.00	Oct 13	$1.65	$1.63	$3.28	$774.72	$781.28	0.42%
$779.00	Oct 13	$1.17	$2.15	$3.32	$775.68	$782.32	0.43%
$777.00	Oct 13	$2.26	$1.23	$3.49	$773.51	$780.49	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
$780.00	$775.00	Oct 12	$0.14	$0.13	$0.27	$774.73	$780.27
$781.00	$775.00	Oct 12	$0.07	$0.13	$0.20	$774.80	$781.20
$780.00	$774.00	Oct 12	$0.14	$0.09	$0.23	$773.77	$780.23
$780.00	$773.00	Oct 12	$0.14	$0.07	$0.21	$772.79	$780.21
$781.00	$776.00	Oct 12	$0.07	$0.22	$0.29	$775.71	$781.29
$780.00	$776.00	Oct 12	$0.14	$0.22	$0.36	$775.64	$780.36
$779.00	$774.00	Oct 12	$0.33	$0.09	$0.42	$773.58	$779.42
$779.00	$773.00	Oct 12	$0.33	$0.07	$0.40	$772.60	$779.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 367 found (best R:R 0.96, 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	$0.49	$0.51	50%	0.96	$754.51	$787.49
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	49%	1.00	$762.50	$783.50
762/763	784/785	Oct 22	$0.47	$0.53	52%	0.89	$762.53	$784.47
762/763	785/786	Oct 23	$0.47	$0.53	52%	0.89	$762.53	$785.47
757/758	787/788	Oct 30	$0.51	$0.49	48%	1.04	$757.49	$787.51
764/765	784/785	Oct 23	$0.52	$0.48	46%	1.08	$764.48	$784.52
764/765	783/784	Oct 22	$0.52	$0.48	46%	1.08	$764.48	$783.52
764/765	784/785	Oct 22	$0.49	$0.51	49%	0.96	$764.51	$784.49
764/765	785/786	Oct 23	$0.49	$0.51	49%	0.96	$764.51	$785.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 275 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$770.00	$775.00	$780.00	Oct 26	$0.63	$4.37	25%	6.94
$762.00	$765.00	$768.00	Oct 22	$0.10	$2.90	9%	29.00
$776.00	$777.00	$778.00	Oct 12	$0.16	$0.84	34%	5.25
$776.00	$777.00	$778.00	Oct 13	$0.07	$0.93	18%	13.29
$770.00	$772.00	$774.00	Oct 22	$0.08	$1.92	10%	24.00

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
$755.00	$760.00	$765.00	Oct 26	$0.19	$4.81	11%	25.32
$760.00	$765.00	$770.00	Oct 26	$0.32	$4.68	15%	14.62
$770.00	$775.00	$780.00	Oct 26	$0.63	$4.37	25%	6.94
$750.00	$755.00	$760.00	Oct 26	$0.15	$4.85	7%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,035 found (best net $-3.10, 1,027 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$3.10	$71.90
$690.00	$725.00	1:2	Oct 19	-$18.49	$16.51
$735.00	$755.00	1:2	Oct 26	-$5.60	$14.40
$680.00	$718.00	1:2	Nov 13	-$27.39	$10.61
$650.00	$695.00	1:2	Oct 15	-$38.13	$6.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$815.00	1:2	Oct 13	-$7.01	$22.99
$835.00	$810.00	1:2	Oct 19	-$7.15	$17.85
$810.00	$796.00	1:2	Oct 20	-$4.12	$9.88
$850.00	$825.00	1:2	Oct 12	-$22.10	$2.90
$779.00	$778.00	1:2	Oct 12	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 285 found (best yield 1.93%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 20	$15.00	0.51	0.0%	1.93%	1.93%	733	1.9K
$779.00	Nov 20	$14.38	0.49	0.1%	1.85%	1.98%	193	602
$780.00	Nov 20	$13.77	0.48	0.3%	1.77%	2.03%	456	12.7K
$781.00	Nov 20	$13.18	0.47	0.4%	1.69%	2.08%	182	687
$782.00	Nov 20	$12.60	0.47	0.5%	1.62%	2.14%	148	740
$783.00	Nov 20	$12.03	0.45	0.7%	1.55%	2.19%	94	819
$784.00	Nov 20	$11.48	0.44	0.8%	1.48%	2.25%	5	1.0K
$785.00	Nov 20	$10.94	0.43	0.9%	1.41%	2.31%	244	11.9K
$786.00	Nov 20	$10.42	0.42	1.0%	1.34%	2.37%	30	1.2K
$787.00	Nov 20	$9.91	0.41	1.2%	1.27%	2.43%	70	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 856,130

Total Puts 1,150,165

Put/Call Ratio 1.34

Net Difference -294,035

Prior's Put/Call Breakdown

Total Calls 1,230,591

Total Puts 1,127,135

Put/Call Ratio 0.92

Net Difference 103,456

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