SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.96 -0.08%

(10/12 10:45) ◀

Monday, October 12, 2026 (10:50am)

▶ (10/12 10:55)

◀ 10/12 10:50 ▶

Option Volume

Detail

ℹ

Current (10/12 10:50am) 2,341,512

Calls: 1,033,343 (44%)

Puts: 1,308,169 (56%)

Prior (10/09) 2,772,985

Calls: 1,433,140 (52%)

Puts: 1,339,845 (48%)

Current vs Prior -15.56%

Calls: -27.90% (Calls)

Puts: -2.36% (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 -81.72%

Calls: -83.29%

Puts: -80.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:50am) $248.11M

Calls: $125.69M (51%)

Puts: $122.42M (49%)

Prior (10/09) $307.94M

Calls: $197.69M (64%)

Puts: $110.25M (36%)

Current vs Prior -19.43%

Calls: -36.42%

Puts: +11.04%

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 -81.23%

Calls: -85.82%

Puts: -71.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:50am) 1.27

Prior (10/09) 0.93

Current vs Prior +35.41%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +17.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:50am) 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%1.01% | 1.51%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% | -22.12%+91.00% | +56.95%+624.43% | +34.16%-11.44% | -1.72%

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% | -33.47%-20.56% | +2.74%+72.89% | +7.14%-41.60% | -10.47%

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% | -22.12%+44.70% | +48.54%+448.81% | +33.20%-12.17% | -1.82%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.05% | 0.54%

Calls: 0.75% | 0.45%

Puts: 1.35% | 0.62%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -59.30% | -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 +1.66% | -32.62%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.27 indicates protective positioning. P/C ratio rising 35% - increased hedging/bearish positioning. Put-heavy open interest (6,844,571 puts vs 2,096,566 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
10:50	BULLISH	BEARISH	BEARISH
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 2,113 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 12	8.98	8.99	$8.99	0.1%	834	1.00	1.6K
$770.00	Oct 12	7.98	7.99	$7.99	0.1%	1.4K	1.00	1.7K
$771.00	Oct 12	6.99	7.00	$7.00	0.1%	708	1.00	1.0K
$660.00	Oct 12	117.88	118.06	$117.97	0.2%	2	1.00	4
$625.00	Oct 12	152.88	153.13	$153.01	0.2%	4	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 12	8.04	8.05	$8.05	0.1%	700	0.99	23
$930.00	Oct 12	151.92	152.12	$152.02	0.1%	1	1.00	--
$785.00	Oct 12	7.05	7.06	$7.06	0.1%	1.3K	0.98	162
$784.00	Oct 12	6.05	6.06	$6.06	0.2%	2.1K	0.98	467
$880.00	Oct 12	101.94	102.12	$102.03	0.2%	6	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 718 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%	111.4K	0.06	5.8K
$780.00	Oct 12	0.12	0.13	$0.13	7.7%	158.8K	0.13	15.9K
$779.00	Oct 12	0.29	0.30	$0.30	3.3%	142.6K	0.27	10.9K
$778.00	Oct 12	0.68	0.69	$0.69	1.4%	108.5K	0.49	10.8K
$786.00	Oct 13	0.06	0.07	$0.07	14.3%	1.0K	0.04	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 12	0.10	0.11	$0.11	9.1%	107.1K	0.10	10.7K
$776.00	Oct 12	0.19	0.20	$0.20	5.0%	98.6K	0.17	7.0K
$774.00	Oct 12	0.06	0.07	$0.07	14.3%	89.4K	0.06	5.8K
$777.00	Oct 12	0.37	0.38	$0.38	2.6%	168.5K	0.31	7.9K
$773.00	Oct 12	0.05	0.06	$0.06	16.7%	36.8K	0.05	5.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,061 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	152.88	153.13	$153.01	0.2%	4	1.00	4
$630.00	Oct 12	147.88	148.13	$148.01	0.2%	--	1.00	11
$640.00	Oct 12	137.88	138.13	$138.01	0.2%	1	1.00	4
$650.00	Oct 12	127.88	128.11	$128.00	0.2%	2	1.00	20
$660.00	Oct 12	117.88	118.06	$117.97	0.2%	2	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$797.00	Oct 16	18.02	19.14	$18.58	6.0%	38	1.00	--
$800.00	Oct 16	21.78	22.13	$21.96	1.6%	175	1.00	561
$801.00	Oct 16	22.03	23.14	$22.59	4.9%	41	1.00	--
$805.00	Oct 16	26.02	27.50	$26.76	5.5%	8	1.00	46
$806.00	Oct 16	27.02	29.16	$28.09	7.6%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 2,134 active (total vol 2.3M, top 212.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.12	0.13	$0.13	7.7%	158.8K	0.13	15.9K
$779.00	Oct 12	0.29	0.30	$0.30	3.3%	142.6K	0.27	10.9K
$781.00	Oct 12	0.05	0.06	$0.06	16.7%	111.4K	0.06	5.8K
$778.00	Oct 12	0.68	0.69	$0.69	1.4%	108.5K	0.49	10.8K
$782.00	Oct 12	0.03	0.04	$0.04	25.0%	53.7K	0.04	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.73	0.74	$0.74	1.4%	212.3K	0.52	7.8K
$777.00	Oct 12	0.37	0.38	$0.38	2.6%	168.5K	0.31	7.9K
$779.00	Oct 12	1.33	1.34	$1.34	0.7%	115.0K	0.73	6.8K
$775.00	Oct 12	0.10	0.11	$0.11	9.1%	107.1K	0.10	10.7K
$776.00	Oct 12	0.19	0.20	$0.20	5.0%	98.6K	0.17	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. 629 found (best R:R 7.33, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$732.00	$733.00	Nov 20	$0.29	$0.71	$0.29	86%	2.45	$732.29
$733.00	$734.00	Oct 30	$0.44	$0.56	$0.44	94%	1.27	$733.44
$750.00	$751.00	Oct 13	$0.61	$0.39	$0.61	100%	0.64	$750.61
$739.00	$740.00	Oct 30	$0.54	$0.46	$0.54	92%	0.85	$739.54
$739.00	$740.00	Oct 16	$0.62	$0.38	$0.62	98%	0.61	$739.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$796.00	$795.00	Nov 6	$0.12	$0.88	$0.12	77%	7.33	$795.88
$793.00	$792.00	Oct 30	$0.15	$0.85	$0.15	78%	5.67	$792.85
$798.00	$797.00	Nov 13	$0.15	$0.85	$0.15	76%	5.67	$797.85
$790.00	$780.00	Oct 26	$6.52	$3.48	$6.52	80%	0.53	$783.48
$800.00	$797.00	Nov 6	$1.83	$1.17	$1.83	82%	0.64	$798.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 472 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	$2.29	$2.29	$2.71	55%	0.85	$782.29
$785.00	$790.00	Oct 26	$1.53	$1.53	$3.47	68%	0.44	$786.53
$800.00	$805.00	Nov 20	$1.34	$1.34	$3.66	75%	0.37	$801.34
$790.00	$795.00	Oct 26	$0.88	$0.88	$4.12	80%	0.21	$790.88
$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	$0.18	$0.18	$0.82	69%	0.22	$776.82
$776.00	$775.00	Oct 14	$0.32	$0.32	$0.68	62%	0.47	$775.68
$774.00	$773.00	Oct 13	$0.13	$0.13	$0.87	80%	0.15	$773.87
$772.00	$771.00	Oct 14	$0.14	$0.14	$0.86	80%	0.16	$771.86
$776.00	$775.00	Oct 16	$0.35	$0.35	$0.65	59%	0.54	$775.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $0.83)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.90	9.7%	9.1%
$778.00	Oct 12	Oct 13	$0.96	9.3%	8.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 12	Oct 13	$0.83	9.7%	9.1%
$778.00	Oct 12	Oct 13	$0.88	9.3%	8.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 933 found (cheapest 0.18% of stock, avg 3.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 12	$0.69	$0.74	$1.43	$776.57	$779.43	0.18%
$779.00	Oct 12	$0.30	$1.34	$1.64	$777.36	$780.64	0.21%
$777.00	Oct 12	$1.34	$0.38	$1.72	$775.28	$778.72	0.22%
$780.00	Oct 12	$0.13	$2.16	$2.29	$777.71	$782.29	0.29%
$776.00	Oct 12	$2.16	$0.20	$2.36	$773.64	$778.36	0.30%
$775.00	Oct 12	$3.08	$0.11	$3.19	$771.81	$778.19	0.41%
$781.00	Oct 12	$0.06	$3.10	$3.16	$777.84	$784.16	0.41%
$778.00	Oct 13	$1.65	$1.62	$3.27	$774.73	$781.27	0.42%
$779.00	Oct 13	$1.15	$2.13	$3.28	$775.72	$782.28	0.42%
$777.00	Oct 13	$2.24	$1.21	$3.45	$773.55	$780.45	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	$0.07	$0.13	$773.87	$781.13
$781.00	$775.00	Oct 12	$0.06	$0.11	$0.17	$774.83	$781.17
$780.00	$775.00	Oct 12	$0.13	$0.11	$0.24	$774.76	$780.24
$780.00	$774.00	Oct 12	$0.13	$0.07	$0.20	$773.80	$780.20
$781.00	$776.00	Oct 12	$0.06	$0.20	$0.26	$775.74	$781.26
$780.00	$776.00	Oct 12	$0.13	$0.20	$0.33	$775.67	$780.33
$779.00	$775.00	Oct 12	$0.30	$0.11	$0.41	$774.59	$779.41
$779.00	$774.00	Oct 12	$0.30	$0.07	$0.37	$773.63	$779.37
$779.00	$776.00	Oct 12	$0.30	$0.20	$0.50	$775.50	$779.50
$781.00	$777.00	Oct 12	$0.06	$0.38	$0.44	$776.56	$781.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 358 found (best R:R 0.85, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
761/762	785/786	Oct 23	$0.46	$0.54	53%	0.85	$761.54	$785.46
757/758	787/788	Oct 30	$0.51	$0.49	48%	1.04	$757.49	$787.51
766/767	783/784	Oct 21	$0.53	$0.47	46%	1.13	$766.47	$783.53
755/756	787/788	Oct 30	$0.49	$0.51	50%	0.96	$755.51	$787.49
761/762	784/785	Oct 23	$0.48	$0.52	50%	0.92	$761.52	$784.48
754/755	787/788	Oct 30	$0.48	$0.52	50%	0.92	$754.52	$787.48
764/765	784/785	Oct 22	$0.49	$0.51	49%	0.96	$764.51	$784.49
766/767	785/786	Oct 23	$0.52	$0.48	46%	1.08	$766.48	$785.52
764/765	783/784	Oct 20	$0.46	$0.54	52%	0.85	$764.54	$783.46
762/763	784/785	Oct 22	$0.46	$0.54	52%	0.85	$762.54	$784.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 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	$0.62	$4.38	25%	7.06
$776.00	$777.00	$778.00	Oct 12	$0.17	$0.83	34%	4.88
$762.00	$765.00	$768.00	Oct 22	$0.12	$2.88	9%	24.00
$775.00	$776.00	$777.00	Oct 12	$0.10	$0.90	21%	9.00
$779.00	$780.00	$781.00	Oct 12	$0.10	$0.90	21%	9.00

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	$0.32	$4.68	15%	14.62
$770.00	$775.00	$780.00	Oct 26	$0.62	$4.38	25%	7.06
$755.00	$760.00	$765.00	Oct 26	$0.20	$4.80	10%	24.00
$745.00	$750.00	$755.00	Oct 26	$0.08	$4.92	5%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,036 found (best net $-7.09, 1,029 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$690.00	$725.00	1:2	Oct 19	-$18.63	$16.37
$735.00	$755.00	1:2	Oct 26	-$5.70	$14.30
$680.00	$718.00	1:2	Nov 13	-$27.35	$10.65
$650.00	$695.00	1:2	Oct 15	-$38.13	$6.87
$785.00	$790.00	1:2	Oct 26	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$815.00	1:2	Oct 13	-$7.09	$22.91
$835.00	$810.00	1:2	Oct 19	-$7.09	$17.91
$810.00	$796.00	1:2	Oct 20	-$4.00	$10.00
$850.00	$825.00	1:2	Oct 12	-$22.00	$3.00
$779.00	$778.00	1:2	Oct 12	-$0.14	$0.86

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	$14.99	0.51	0.0%	1.93%	1.93%	765	1.9K
$779.00	Nov 20	$14.37	0.49	0.1%	1.85%	1.98%	476	602
$780.00	Nov 20	$13.76	0.48	0.3%	1.77%	2.03%	561	12.7K
$781.00	Nov 20	$13.16	0.47	0.4%	1.69%	2.08%	188	687
$782.00	Nov 20	$12.58	0.47	0.5%	1.62%	2.14%	162	740
$783.00	Nov 20	$12.01	0.46	0.7%	1.54%	2.19%	151	819
$784.00	Nov 20	$11.46	0.44	0.8%	1.47%	2.25%	47	1.0K
$785.00	Nov 20	$10.92	0.43	0.9%	1.40%	2.31%	271	11.9K
$786.00	Nov 20	$10.40	0.42	1.0%	1.34%	2.37%	30	1.2K
$787.00	Nov 20	$9.89	0.41	1.2%	1.27%	2.43%	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 1,033,343

Total Puts 1,308,169

Put/Call Ratio 1.27

Net Difference -274,826

Prior's Put/Call Breakdown

Total Calls 1,433,140

Total Puts 1,339,845

Put/Call Ratio 0.93

Net Difference 93,295

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