SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.82 -0.10%

(10/12 10:35) ◀

Monday, October 12, 2026 (10:40am)

▶ (10/12 10:45)

◀ 10/12 10:40 ▶

Option Volume

Detail

ℹ

Current (10/12 10:40am) 2,147,560

Calls: 921,271 (43%)

Puts: 1,226,289 (57%)

Prior (10/09) 2,460,383

Calls: 1,278,764 (52%)

Puts: 1,181,619 (48%)

Current vs Prior -12.71%

Calls: -27.96% (Calls)

Puts: +3.78% (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 -83.24%

Calls: -85.10%

Puts: -81.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:40am) $233.20M

Calls: $111.75M (48%)

Puts: $121.45M (52%)

Prior (10/09) $279.97M

Calls: $176.45M (63%)

Puts: $103.52M (37%)

Current vs Prior -16.71%

Calls: -36.67%

Puts: +17.32%

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 -82.35%

Calls: -87.39%

Puts: -72.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:40am) 1.33

Prior (10/09) 0.92

Current vs Prior +44.05%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +24.05%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:40am) 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 0.27% | 0.50%0.27% | 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 -43.39% | -22.10%+90.07% | +56.43%+626.36% | +34.87%-11.55% | -1.53%

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 -51.02% | -33.46%-20.94% | +2.41%+73.35% | +7.70%-41.68% | -10.29%

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 -43.39% | -22.10%+43.99% | +48.06%+450.27% | +33.91%-12.28% | -1.62%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.01% | 0.53%

Calls: 0.80% | 0.46%

Puts: 1.22% | 0.59%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -60.85% | -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 -2.21% | -33.87%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 44% - 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
10:40	BEARISH	BEARISH	BEARISH
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 2,100 of results (avg 2.6%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 12	8.84	8.85	$8.84	0.1%	784	1.00	1.6K
$770.00	Oct 12	7.84	7.85	$7.85	0.1%	1.2K	1.00	1.7K
$771.00	Oct 12	6.84	6.85	$6.85	0.1%	687	0.96	1.0K
$700.00	Nov 20	82.65	82.78	$82.72	0.2%	--	0.94	5.6K
$772.00	Oct 12	5.85	5.86	$5.86	0.2%	2.7K	0.95	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$785.00	Nov 20	14.73	14.74	$14.74	0.1%	192	0.57	6.8K
$786.00	Oct 12	8.19	8.20	$8.20	0.1%	630	0.99	23
$785.00	Oct 12	7.19	7.20	$7.20	0.1%	1.2K	0.98	162
$784.00	Oct 12	6.19	6.20	$6.20	0.2%	1.8K	0.98	467
$930.00	Oct 12	152.02	152.31	$152.17	0.2%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 714 found (avg $0.31, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 12	0.05	0.06	$0.06	16.7%	85.4K	0.06	5.8K
$780.00	Oct 12	0.11	0.12	$0.12	8.3%	139.9K	0.12	15.9K
$779.00	Oct 12	0.27	0.28	$0.28	3.6%	127.5K	0.26	10.9K
$778.00	Oct 12	0.63	0.64	$0.64	1.6%	92.3K	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
$776.00	Oct 12	0.21	0.22	$0.22	4.5%	91.3K	0.19	7.0K
$775.00	Oct 12	0.12	0.13	$0.13	7.7%	98.2K	0.11	10.7K
$774.00	Oct 12	0.08	0.09	$0.09	11.1%	86.0K	0.07	5.8K
$773.00	Oct 12	0.05	0.06	$0.06	16.7%	34.5K	0.05	5.5K
$777.00	Oct 12	0.42	0.43	$0.43	2.3%	152.0K	0.33	7.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,054 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	152.71	153.01	$152.86	0.2%	4	1.00	4
$630.00	Oct 12	147.71	148.01	$147.86	0.2%	--	1.00	11
$640.00	Oct 12	137.71	138.01	$137.86	0.2%	1	1.00	4
$650.00	Oct 12	127.71	127.99	$127.85	0.2%	2	1.00	20
$665.00	Oct 12	112.72	113.01	$112.87	0.3%	2	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Oct 12	152.02	152.31	$152.17	0.2%	1	1.00	--
$797.00	Oct 16	18.06	19.25	$18.66	6.4%	38	1.00	--
$800.00	Oct 16	21.83	22.23	$22.03	1.8%	96	1.00	561
$801.00	Oct 16	22.05	23.25	$22.65	5.3%	41	1.00	--
$805.00	Oct 16	26.05	27.50	$26.78	5.4%	8	1.00	46

Most actively traded options today. High liquidity = easy entry/exit. 2,108 active (total vol 2.1M, top 193.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.11	0.12	$0.12	8.3%	139.9K	0.12	15.9K
$779.00	Oct 12	0.27	0.28	$0.28	3.6%	127.5K	0.26	10.9K
$778.00	Oct 12	0.63	0.64	$0.64	1.6%	92.3K	0.47	10.8K
$781.00	Oct 12	0.05	0.06	$0.06	16.7%	85.4K	0.06	5.8K
$782.00	Oct 12	0.03	0.04	$0.04	25.0%	52.4K	0.04	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.81	0.82	$0.82	1.2%	193.2K	0.53	7.8K
$777.00	Oct 12	0.42	0.43	$0.43	2.3%	152.0K	0.33	7.9K
$779.00	Oct 12	1.45	1.46	$1.46	0.7%	110.3K	0.74	6.8K
$775.00	Oct 12	0.12	0.13	$0.13	7.7%	98.2K	0.11	10.7K
$776.00	Oct 12	0.21	0.22	$0.22	4.5%	91.3K	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. 637 found (best R:R 0.92, avg 4.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$735.00	$738.00	Nov 20	$1.56	$1.44	$1.56	85%	0.92	$736.56
$732.00	$733.00	Nov 20	$0.32	$0.68	$0.32	86%	2.12	$732.32
$727.00	$728.00	Oct 16	$0.47	$0.53	$0.47	99%	1.13	$727.47
$737.00	$739.00	Nov 6	$1.28	$0.72	$1.28	89%	0.56	$738.28
$762.00	$763.00	Oct 13	$0.52	$0.48	$0.52	100%	0.92	$762.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$798.00	$797.00	Nov 13	$0.10	$0.90	$0.10	76%	9.00	$797.90
$800.00	$797.00	Nov 6	$1.82	$1.18	$1.82	82%	0.65	$798.18
$790.00	$780.00	Oct 26	$6.56	$3.44	$6.56	80%	0.52	$783.44
$791.00	$790.00	Oct 30	$0.22	$0.78	$0.22	74%	3.55	$790.78
$793.00	$792.00	Oct 30	$0.26	$0.74	$0.26	78%	2.85	$792.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 474 found (best R:R 0.84, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 26	$2.28	$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	$1.33	$1.33	$3.67	75%	0.36	$801.33
$790.00	$795.00	Oct 26	$0.86	$0.86	$4.14	80%	0.21	$790.86
$805.00	$810.00	Nov 20	$1.00	$1.00	$4.00	80%	0.25	$806.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$777.00	$776.00	Oct 12	$0.21	$0.21	$0.79	67%	0.27	$776.79
$774.00	$773.00	Oct 13	$0.14	$0.14	$0.86	80%	0.16	$773.86
$771.00	$770.00	Oct 14	$0.12	$0.12	$0.88	83%	0.14	$770.88
$776.00	$775.00	Oct 14	$0.32	$0.32	$0.68	61%	0.47	$775.68
$773.00	$772.00	Oct 14	$0.18	$0.18	$0.82	76%	0.22	$772.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.90, cheapest $0.84)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.92	9.8%	9.1%
$778.00	Oct 12	Oct 13	$0.95	9.4%	9.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.84	9.8%	9.1%
$778.00	Oct 12	Oct 13	$0.87	9.4%	9.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 930 found (cheapest 0.19% of stock, avg 3.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 12	$0.64	$0.82	$1.46	$776.54	$779.46	0.19%
$777.00	Oct 12	$1.25	$0.43	$1.68	$775.32	$778.68	0.22%
$779.00	Oct 12	$0.28	$1.46	$1.74	$777.26	$780.74	0.22%
$776.00	Oct 12	$2.05	$0.22	$2.27	$773.73	$778.27	0.29%
$780.00	Oct 12	$0.12	$2.30	$2.42	$777.58	$782.42	0.31%
$775.00	Oct 12	$2.95	$0.13	$3.08	$771.92	$778.08	0.40%
$781.00	Oct 12	$0.06	$3.24	$3.30	$777.70	$784.30	0.42%
$778.00	Oct 13	$1.59	$1.69	$3.28	$774.72	$781.28	0.42%
$779.00	Oct 13	$1.11	$2.23	$3.34	$775.66	$782.34	0.43%
$777.00	Oct 13	$2.17	$1.27	$3.44	$773.56	$780.44	0.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 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	$0.06	$0.09	$0.15	$773.85	$781.15
$781.00	$775.00	Oct 12	$0.06	$0.13	$0.19	$774.81	$781.19
$780.00	$775.00	Oct 12	$0.12	$0.13	$0.25	$774.75	$780.25
$780.00	$774.00	Oct 12	$0.12	$0.09	$0.21	$773.79	$780.21
$780.00	$776.00	Oct 12	$0.12	$0.22	$0.34	$775.66	$780.34
$781.00	$776.00	Oct 12	$0.06	$0.22	$0.28	$775.72	$781.28
$779.00	$775.00	Oct 12	$0.28	$0.13	$0.41	$774.59	$779.41
$779.00	$774.00	Oct 12	$0.28	$0.09	$0.37	$773.63	$779.37
$779.00	$776.00	Oct 12	$0.28	$0.22	$0.50	$775.50	$779.50
$781.00	$777.00	Oct 12	$0.06	$0.43	$0.49	$776.51	$781.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 found (best R:R 1.17, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
766/767	783/784	Oct 21	$0.54	$0.46	45%	1.17	$766.46	$783.54
760/761	784/785	Oct 23	$0.48	$0.52	51%	0.92	$760.52	$784.48
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
764/765	783/784	Oct 21	$0.50	$0.50	49%	1.00	$764.50	$783.50
763/764	783/784	Oct 22	$0.51	$0.49	48%	1.04	$763.49	$783.51
764/765	784/785	Oct 23	$0.52	$0.48	46%	1.08	$764.48	$784.52
760/761	785/786	Oct 23	$0.44	$0.56	54%	0.79	$760.56	$785.44
768/769	783/784	Oct 22	$0.59	$0.41	39%	1.44	$768.41	$783.59
760/761	786/787	Oct 23	$0.41	$0.59	57%	0.69	$760.59	$786.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 247 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$775.00	$780.00	$785.00	Oct 26	$0.66	$4.34	26%	6.58
$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
$775.00	$776.00	$777.00	Oct 13	$0.07	$0.93	16%	13.29
$776.00	$777.00	$778.00	Oct 12	$0.19	$0.81	34%	4.26

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
$755.00	$760.00	$765.00	Oct 26	$0.21	$4.79	11%	22.81
$770.00	$775.00	$780.00	Oct 26	$0.64	$4.36	25%	6.81
$750.00	$755.00	$760.00	Oct 26	$0.14	$4.86	7%	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 $-21.86, 1,024 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$690.00	1:2	Oct 13	-$21.86	$43.14
$690.00	$725.00	1:2	Oct 19	-$18.45	$16.55
$735.00	$755.00	1:2	Oct 26	-$5.51	$14.49
$680.00	$718.00	1:2	Nov 13	-$27.32	$10.68
$650.00	$695.00	1:2	Oct 15	-$38.20	$6.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$815.00	1:2	Oct 13	-$7.36	$22.64
$835.00	$810.00	1:2	Oct 19	-$7.29	$17.71
$810.00	$796.00	1:2	Oct 20	-$4.43	$9.57
$850.00	$825.00	1:2	Oct 12	-$22.19	$2.81
$779.00	$778.00	1:2	Oct 12	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 284 found (best yield 1.92%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 20	$14.94	0.51	0.0%	1.92%	1.94%	743	1.9K
$779.00	Nov 20	$14.31	0.49	0.1%	1.84%	1.99%	193	602
$780.00	Nov 20	$13.71	0.48	0.3%	1.76%	2.04%	501	12.7K
$781.00	Nov 20	$13.12	0.47	0.4%	1.69%	2.10%	182	687
$782.00	Nov 20	$12.54	0.47	0.5%	1.61%	2.15%	150	740
$783.00	Nov 20	$11.97	0.45	0.7%	1.54%	2.20%	131	819
$784.00	Nov 20	$11.42	0.44	0.8%	1.47%	2.26%	47	1.0K
$785.00	Nov 20	$10.88	0.43	0.9%	1.40%	2.32%	264	11.9K
$786.00	Nov 20	$10.36	0.42	1.1%	1.33%	2.38%	30	1.2K
$787.00	Nov 20	$9.86	0.41	1.2%	1.27%	2.45%	72	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 921,271

Total Puts 1,226,289

Put/Call Ratio 1.33

Net Difference -305,018

Prior's Put/Call Breakdown

Total Calls 1,278,764

Total Puts 1,181,619

Put/Call Ratio 0.92

Net Difference 97,145

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