SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.88 -0.09%

(10/12 10:40) ◀

Monday, October 12, 2026 (10:45am)

▶ (10/12 10:50)

◀ 10/12 10:45 ▶

Option Volume

Detail

ℹ

Current (10/12 10:45am) 2,239,156

Calls: 974,178 (44%)

Puts: 1,264,978 (56%)

Prior (10/09) 2,618,500

Calls: 1,352,781 (52%)

Puts: 1,265,719 (48%)

Current vs Prior -14.49%

Calls: -27.99% (Calls)

Puts: -0.06% (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 -82.52%

Calls: -84.25%

Puts: -80.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:45am) $241.27M

Calls: $119.96M (50%)

Puts: $121.32M (50%)

Prior (10/09) $292.71M

Calls: $179.90M (61%)

Puts: $112.81M (39%)

Current vs Prior -17.57%

Calls: -33.32%

Puts: +7.54%

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 -81.74%

Calls: -86.46%

Puts: -72.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:45am) 1.30

Prior (10/09) 0.94

Current vs Prior +38.78%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +21.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:45am) 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 -43.12% | -21.70%+91.00% | +58.05%+630.00% | +34.86%-10.91% | -1.64%

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 -50.79% | -33.12%-20.56% | +3.47%+74.22% | +7.70%-41.25% | -10.39%

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 -43.12% | -21.70%+44.70% | +49.59%+453.03% | +33.90%-11.64% | -1.74%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.03% | 0.53%

Calls: 0.76% | 0.45%

Puts: 1.30% | 0.61%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -60.08% | -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 -0.28% | -33.87%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 39% - 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
10:45	BEARISH	BEARISH	BEARISH
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 2,103 of results (avg 2.6%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 12	8.93	8.94	$8.93	0.1%	810	0.98	1.6K
$770.00	Oct 12	7.93	7.94	$7.94	0.1%	1.3K	0.98	1.7K
$771.00	Oct 12	6.94	6.95	$6.95	0.1%	697	0.97	1.0K
$700.00	Nov 20	82.73	82.86	$82.80	0.2%	--	0.94	5.6K
$772.00	Oct 12	5.94	5.95	$5.95	0.2%	2.8K	0.96	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 12	8.10	8.11	$8.11	0.1%	680	1.00	23
$785.00	Oct 12	7.10	7.11	$7.11	0.1%	1.2K	1.00	162
$784.00	Oct 12	6.10	6.11	$6.11	0.2%	2.0K	1.00	467
$783.00	Oct 12	5.11	5.12	$5.12	0.2%	1.8K	0.95	270
$781.00	Oct 16	5.05	5.06	$5.06	0.2%	385	0.63	955

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 715 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%	94.5K	0.06	5.8K
$780.00	Oct 12	0.11	0.12	$0.12	8.3%	150.4K	0.12	15.9K
$779.00	Oct 12	0.29	0.30	$0.30	3.3%	132.9K	0.25	10.9K
$778.00	Oct 12	0.67	0.68	$0.68	1.5%	99.8K	0.46	10.8K
$785.00	Oct 13	0.09	0.10	$0.10	10.0%	4.4K	0.05	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$776.00	Oct 12	0.20	0.21	$0.21	4.8%	94.7K	0.20	7.0K
$775.00	Oct 12	0.12	0.13	$0.13	7.7%	102.6K	0.11	10.7K
$777.00	Oct 12	0.39	0.40	$0.40	2.5%	159.8K	0.34	7.9K
$774.00	Oct 12	0.07	0.08	$0.08	12.5%	88.1K	0.07	5.8K
$773.00	Oct 12	0.05	0.06	$0.06	16.7%	34.6K	0.05	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,057 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	153.02	$152.87	0.2%	4	1.00	4
$630.00	Oct 12	147.71	148.02	$147.87	0.2%	--	1.00	11
$640.00	Oct 12	137.71	138.02	$137.87	0.2%	1	1.00	4
$650.00	Oct 12	127.71	127.94	$127.82	0.2%	2	1.00	20
$660.00	Oct 12	117.71	117.96	$117.84	0.2%	2	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$784.00	Oct 12	6.10	6.11	$6.11	0.2%	2.0K	1.00	467
$785.00	Oct 12	7.10	7.11	$7.11	0.1%	1.2K	1.00	162
$786.00	Oct 12	8.10	8.11	$8.11	0.1%	680	1.00	23
$787.00	Oct 12	9.08	9.21	$9.15	1.4%	171	1.00	156
$788.00	Oct 12	10.08	10.21	$10.15	1.3%	128	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 2,124 active (total vol 2.2M, top 202.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.11	0.12	$0.12	8.3%	150.4K	0.12	15.9K
$779.00	Oct 12	0.29	0.30	$0.30	3.3%	132.9K	0.25	10.9K
$778.00	Oct 12	0.67	0.68	$0.68	1.5%	99.8K	0.46	10.8K
$781.00	Oct 12	0.05	0.06	$0.06	16.7%	94.5K	0.06	5.8K
$782.00	Oct 12	0.03	0.04	$0.04	25.0%	53.0K	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%	202.1K	0.55	7.8K
$777.00	Oct 12	0.39	0.40	$0.40	2.5%	159.8K	0.34	7.9K
$779.00	Oct 12	1.38	1.39	$1.38	0.7%	112.3K	0.75	6.8K
$775.00	Oct 12	0.12	0.13	$0.13	7.7%	102.6K	0.11	10.7K
$776.00	Oct 12	0.20	0.21	$0.21	4.8%	94.7K	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. 644 found (best R:R 0.53, avg 4.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$732.00	$733.00	Nov 20	$0.34	$0.66	$0.34	86%	1.94	$732.34
$739.00	$740.00	Nov 6	$0.36	$0.64	$0.36	88%	1.78	$739.36
$741.00	$743.00	Nov 6	$1.27	$0.73	$1.27	88%	0.57	$742.27
$750.00	$751.00	Oct 13	$0.53	$0.47	$0.53	100%	0.89	$750.53
$762.00	$763.00	Oct 13	$0.53	$0.47	$0.53	100%	0.89	$762.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 26	$6.54	$3.46	$6.54	80%	0.53	$783.46
$796.00	$795.00	Nov 6	$0.20	$0.80	$0.20	77%	4.00	$795.80
$798.00	$797.00	Nov 13	$0.19	$0.81	$0.19	76%	4.26	$797.81
$793.00	$792.00	Oct 30	$0.22	$0.78	$0.22	78%	3.55	$792.78
$800.00	$797.00	Nov 6	$1.90	$1.10	$1.90	82%	0.58	$798.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 476 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	$1.53	$1.53	$3.47	68%	0.44	$786.53
$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	$1.00	$1.00	$4.00	80%	0.25	$806.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$771.00	$770.00	Oct 14	$0.12	$0.12	$0.88	82%	0.14	$770.88
$777.00	$776.00	Oct 12	$0.19	$0.19	$0.81	66%	0.23	$776.81
$769.00	$768.00	Oct 15	$0.11	$0.11	$0.89	84%	0.12	$768.89
$773.00	$772.00	Oct 14	$0.18	$0.18	$0.82	76%	0.22	$772.82
$774.00	$773.00	Oct 13	$0.13	$0.13	$0.87	79%	0.15	$773.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.91, cheapest $0.85)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.92	9.9%	9.1%
$778.00	Oct 12	Oct 13	$0.97	9.5%	9.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.85	9.9%	9.1%
$778.00	Oct 12	Oct 13	$0.88	9.5%	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	$0.68	$0.77	$1.45	$776.55	$779.45	0.19%
$777.00	Oct 12	$1.31	$0.40	$1.71	$775.29	$778.71	0.22%
$779.00	Oct 12	$0.30	$1.38	$1.68	$777.32	$780.68	0.22%
$776.00	Oct 12	$2.12	$0.21	$2.33	$773.67	$778.33	0.30%
$780.00	Oct 12	$0.12	$2.21	$2.33	$777.67	$782.33	0.30%
$775.00	Oct 12	$3.03	$0.13	$3.16	$771.84	$778.16	0.41%
$781.00	Oct 12	$0.06	$3.15	$3.21	$777.79	$784.21	0.41%
$778.00	Oct 13	$1.65	$1.65	$3.30	$774.70	$781.30	0.42%
$779.00	Oct 13	$1.15	$2.17	$3.32	$775.68	$782.32	0.43%
$777.00	Oct 13	$2.23	$1.25	$3.48	$773.52	$780.48	0.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 366 found (cheapest 0.02% of stock, avg 1.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$781.00	$774.00	Oct 12	$0.06	$0.08	$0.14	$773.86	$781.14
$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	$0.08	$0.20	$773.80	$780.20
$781.00	$776.00	Oct 12	$0.06	$0.21	$0.27	$775.73	$781.27
$780.00	$776.00	Oct 12	$0.12	$0.21	$0.33	$775.67	$780.33
$779.00	$774.00	Oct 12	$0.30	$0.08	$0.38	$773.62	$779.38
$779.00	$775.00	Oct 12	$0.30	$0.13	$0.43	$774.57	$779.43
$779.00	$776.00	Oct 12	$0.30	$0.21	$0.51	$775.49	$779.51
$781.00	$777.00	Oct 12	$0.06	$0.40	$0.46	$776.54	$781.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 388 found (best R:R 1.22, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
758/759	786/787	Oct 30	$0.55	$0.45	45%	1.22	$758.45	$786.55
756/757	786/787	Oct 30	$0.53	$0.47	47%	1.13	$756.47	$786.53
762/763	783/784	Oct 21	$0.48	$0.52	52%	0.92	$762.52	$783.48
755/756	786/787	Oct 30	$0.52	$0.48	48%	1.08	$755.48	$786.52
754/755	786/787	Oct 30	$0.51	$0.49	48%	1.04	$754.49	$786.51
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
759/760	786/787	Oct 30	$0.55	$0.45	44%	1.22	$759.45	$786.55
764/765	783/784	Oct 21	$0.50	$0.50	49%	1.00	$764.50	$783.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 268 found (best R:R 15.67, 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
$770.00	$772.00	$774.00	Oct 22	$0.07	$1.93	10%	27.57
$762.00	$765.00	$768.00	Oct 22	$0.11	$2.89	9%	26.27
$776.00	$777.00	$778.00	Oct 12	$0.18	$0.82	35%	4.56
$775.00	$776.00	$777.00	Oct 12	$0.10	$0.90	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Oct 26	$0.30	$4.70	15%	15.67
$765.00	$770.00	$775.00	Oct 26	$0.46	$4.54	20%	9.87
$750.00	$755.00	$760.00	Oct 26	$0.13	$4.87	7%	37.46
$755.00	$760.00	$765.00	Oct 26	$0.22	$4.78	11%	21.73
$770.00	$775.00	$780.00	Oct 26	$0.64	$4.36	25%	6.81

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 $-32.84, 1,027 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$685.00	1:2	Oct 13	-$32.84	$27.16
$690.00	$725.00	1:2	Oct 19	-$18.42	$16.58
$735.00	$755.00	1:2	Oct 26	-$5.66	$14.34
$680.00	$718.00	1:2	Nov 13	-$27.29	$10.71
$650.00	$695.00	1:2	Oct 15	-$37.85	$7.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$815.00	1:2	Oct 13	-$7.31	$22.69
$835.00	$810.00	1:2	Oct 19	-$7.22	$17.78
$810.00	$796.00	1:2	Oct 20	-$4.14	$9.86
$850.00	$825.00	1:2	Oct 12	-$22.13	$2.87
$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. 284 found (best yield 1.93%, avg 0.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 20	$14.98	0.51	0.0%	1.93%	1.94%	756	1.9K
$779.00	Nov 20	$14.36	0.49	0.1%	1.85%	1.99%	325	602
$780.00	Nov 20	$13.75	0.48	0.3%	1.77%	2.04%	509	12.7K
$781.00	Nov 20	$13.15	0.46	0.4%	1.69%	2.09%	182	687
$782.00	Nov 20	$12.57	0.46	0.5%	1.62%	2.15%	150	740
$783.00	Nov 20	$12.01	0.45	0.7%	1.54%	2.20%	145	819
$784.00	Nov 20	$11.45	0.44	0.8%	1.47%	2.26%	47	1.0K
$785.00	Nov 20	$10.91	0.43	0.9%	1.40%	2.32%	271	11.9K
$786.00	Nov 20	$10.39	0.42	1.0%	1.34%	2.38%	30	1.2K
$787.00	Nov 20	$9.88	0.41	1.2%	1.27%	2.44%	73	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 974,178

Total Puts 1,264,978

Put/Call Ratio 1.30

Net Difference -290,800

Prior's Put/Call Breakdown

Total Calls 1,352,781

Total Puts 1,265,719

Put/Call Ratio 0.94

Net Difference 87,062

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