SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$778.22 -0.04%

(10/12 10:50) ◀

Monday, October 12, 2026 (10:55am)

▶ (10/12 11:00)

◀ 10/12 10:55 ▶

Option Volume

Detail

ℹ

Current (10/12 10:55am) 2,408,354

Calls: 1,069,804 (44%)

Puts: 1,338,550 (56%)

Prior (10/09) 3,018,018

Calls: 1,579,356 (52%)

Puts: 1,438,662 (48%)

Current vs Prior -20.20%

Calls: -32.26% (Calls)

Puts: -6.96% (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 -81.20%

Calls: -82.70%

Puts: -79.80%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/12 10:55am) $251.89M

Calls: $137.20M (54%)

Puts: $114.69M (46%)

Prior (10/09) $357.15M

Calls: $255.78M (72%)

Puts: $101.37M (28%)

Current vs Prior -29.47%

Calls: -46.36%

Puts: +13.14%

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 -80.94%

Calls: -84.52%

Puts: -73.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:55am) 1.25

Prior (10/09) 0.91

Current vs Prior +37.36%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +16.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/12 10:55am) 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 0.25% | 0.48%0.25% | 0.72%0.99% | 1.49%0.86% | 3.48%

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

Current vs Prior -46.70% | -24.97%+79.00% | +53.63%+608.57% | +31.95%-13.41% | -2.55%

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 -53.88% | -35.90%-25.55% | +0.57%+69.11% | +5.37%-42.90% | -11.22%

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 -46.70% | -24.97%+35.61% | +45.40%+436.80% | +31.01%-14.12% | -2.64%

Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.06% | 0.54%

Calls: 1.25% | 0.57%

Puts: 0.87% | 0.51%

Prior 2.58% | 0.98%

Calls: 3.57% | 1.56%

Puts: 1.59% | 0.41%

Current vs Prior -58.91% | -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 +2.63% | -32.62%

Liquidity Excellent

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 37% - 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
10:55	BULLISH	BEARISH	BEARISH
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 2,111 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$769.00	Oct 12	9.22	9.23	$9.23	0.1%	879	1.00	1.6K
$770.00	Oct 12	8.22	8.23	$8.23	0.1%	1.4K	1.00	1.7K
$771.00	Oct 12	7.22	7.23	$7.23	0.1%	837	0.96	1.0K
$700.00	Nov 20	83.00	83.12	$83.06	0.1%	--	0.94	5.6K
$772.00	Oct 12	6.23	6.24	$6.24	0.2%	3.0K	0.96	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$786.00	Oct 12	7.81	7.82	$7.82	0.1%	705	0.99	23
$785.00	Oct 12	6.81	6.82	$6.82	0.1%	1.3K	0.98	162
$760.00	Nov 20	6.52	6.53	$6.53	0.2%	771	0.29	22.1K
$784.00	Oct 12	5.81	5.82	$5.82	0.2%	2.1K	0.98	467
$773.00	Oct 30	5.42	5.43	$5.43	0.2%	89	0.39	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 720 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%	114.9K	0.07	5.8K
$780.00	Oct 12	0.14	0.15	$0.15	6.7%	163.4K	0.16	15.9K
$779.00	Oct 12	0.35	0.36	$0.36	2.8%	148.2K	0.32	10.9K
$778.00	Oct 12	0.79	0.80	$0.80	1.3%	115.0K	0.54	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	0.15	0.16	$0.16	6.3%	101.0K	0.14	7.0K
$777.00	Oct 12	0.29	0.30	$0.30	3.3%	172.6K	0.26	7.9K
$775.00	Oct 12	0.09	0.10	$0.10	10.0%	110.7K	0.09	10.7K
$774.00	Oct 12	0.06	0.07	$0.07	14.3%	89.9K	0.06	5.8K
$778.00	Oct 12	0.59	0.60	$0.60	1.7%	218.6K	0.46	7.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,065 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 12	153.03	153.36	$153.20	0.2%	4	1.00	4
$630.00	Oct 12	148.04	148.34	$148.19	0.2%	--	1.00	11
$640.00	Oct 12	138.04	138.34	$138.19	0.2%	1	1.00	4
$650.00	Oct 12	128.05	128.34	$128.20	0.2%	2	1.00	20
$660.00	Oct 12	118.06	118.32	$118.19	0.2%	2	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Oct 12	151.66	151.96	$151.81	0.2%	1	1.00	--
$797.00	Oct 16	17.96	18.89	$18.43	5.0%	38	1.00	--
$800.00	Oct 16	21.72	21.88	$21.80	0.7%	175	1.00	561
$801.00	Oct 16	21.72	22.88	$22.30	5.2%	41	1.00	--
$805.00	Oct 16	25.55	27.50	$26.53	7.4%	8	1.00	46

Most actively traded options today. High liquidity = easy entry/exit. 2,142 active (total vol 2.4M, top 218.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 12	0.14	0.15	$0.15	6.7%	163.4K	0.16	15.9K
$779.00	Oct 12	0.35	0.36	$0.36	2.8%	148.2K	0.32	10.9K
$778.00	Oct 12	0.79	0.80	$0.80	1.3%	115.0K	0.54	10.8K
$781.00	Oct 12	0.06	0.07	$0.07	14.3%	114.9K	0.07	5.8K
$782.00	Oct 12	0.03	0.04	$0.04	25.0%	53.9K	0.04	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 12	0.59	0.60	$0.60	1.7%	218.6K	0.46	7.8K
$777.00	Oct 12	0.29	0.30	$0.30	3.3%	172.6K	0.26	7.9K
$779.00	Oct 12	1.15	1.16	$1.15	0.9%	117.1K	0.68	6.8K
$775.00	Oct 12	0.09	0.10	$0.10	10.0%	110.7K	0.09	10.7K
$776.00	Oct 12	0.15	0.16	$0.16	6.3%	101.0K	0.14	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. 624 found (best R:R 3.17, avg 4.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$733.00	$734.00	Oct 30	$0.35	$0.65	$0.35	94%	1.86	$733.35
$750.00	$751.00	Oct 13	$0.47	$0.53	$0.47	100%	1.13	$750.47
$731.00	$732.00	Nov 20	$0.37	$0.63	$0.37	87%	1.70	$731.37
$714.00	$715.00	Oct 16	$0.50	$0.50	$0.50	99%	1.00	$714.50
$752.00	$753.00	Oct 23	$0.48	$0.52	$0.48	92%	1.08	$752.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$789.00	Oct 19	$0.24	$0.76	$0.24	89%	3.17	$789.76
$790.00	$780.00	Oct 26	$6.48	$3.52	$6.48	79%	0.54	$783.52
$801.00	$800.00	Oct 16	$0.50	$0.50	$0.50	100%	1.00	$800.50
$780.00	$775.00	Oct 26	$1.98	$3.02	$1.98	54%	1.53	$778.02
$793.00	$792.00	Oct 16	$0.64	$0.36	$0.64	95%	0.56	$792.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 470 found (best R:R 0.87, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 26	$2.32	$2.32	$2.68	54%	0.87	$782.32
$785.00	$790.00	Oct 26	$1.55	$1.55	$3.45	67%	0.45	$786.55
$800.00	$805.00	Nov 20	$1.34	$1.34	$3.66	74%	0.37	$801.34
$790.00	$795.00	Oct 26	$0.90	$0.90	$4.10	79%	0.22	$790.90
$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	$0.14	$0.14	$0.86	74%	0.16	$776.86
$778.00	$777.00	Oct 12	$0.30	$0.30	$0.70	54%	0.43	$777.70
$771.00	$770.00	Oct 14	$0.11	$0.11	$0.89	84%	0.12	$770.89
$773.00	$772.00	Oct 16	$0.23	$0.23	$0.77	72%	0.30	$772.77
$774.00	$773.00	Oct 14	$0.20	$0.20	$0.80	73%	0.25	$773.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.88, cheapest $0.88)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.95	8.9%	8.7%
$779.00	Oct 12	Oct 13	$0.87	9.0%	9.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 12	Oct 13	$0.88	8.9%	8.7%
$779.00	Oct 12	Oct 13	$0.82	9.0%	9.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 934 found (cheapest 0.18% of stock, avg 3.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 12	$0.80	$0.60	$1.40	$776.60	$779.40	0.18%
$779.00	Oct 12	$0.36	$1.15	$1.51	$777.49	$780.51	0.19%
$777.00	Oct 12	$1.50	$0.30	$1.80	$775.20	$778.80	0.23%
$780.00	Oct 12	$0.15	$1.94	$2.09	$777.91	$782.09	0.27%
$776.00	Oct 12	$2.36	$0.16	$2.52	$773.48	$778.52	0.32%
$781.00	Oct 12	$0.07	$2.87	$2.94	$778.06	$783.94	0.38%
$779.00	Oct 13	$1.23	$1.97	$3.20	$775.80	$782.20	0.41%
$778.00	Oct 13	$1.75	$1.48	$3.23	$774.77	$781.23	0.42%
$775.00	Oct 12	$3.29	$0.10	$3.39	$771.61	$778.39	0.44%
$780.00	Oct 13	$0.85	$2.57	$3.42	$776.58	$783.42	0.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.02% of stock, avg 1.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$781.00	$775.00	Oct 12	$0.07	$0.10	$0.17	$774.83	$781.17
$781.00	$774.00	Oct 12	$0.07	$0.07	$0.14	$773.86	$781.14
$780.00	$775.00	Oct 12	$0.15	$0.10	$0.25	$774.75	$780.25
$781.00	$776.00	Oct 12	$0.07	$0.16	$0.23	$775.77	$781.23
$780.00	$774.00	Oct 12	$0.15	$0.07	$0.22	$773.78	$780.22
$780.00	$776.00	Oct 12	$0.15	$0.16	$0.31	$775.69	$780.31
$781.00	$777.00	Oct 12	$0.07	$0.30	$0.37	$776.63	$781.37
$780.00	$777.00	Oct 12	$0.15	$0.30	$0.45	$776.55	$780.45
$779.00	$775.00	Oct 12	$0.36	$0.10	$0.46	$774.54	$779.46
$779.00	$774.00	Oct 12	$0.36	$0.07	$0.43	$773.57	$779.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 0.96, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
756/757	788/789	Oct 30	$0.49	$0.51	50%	0.96	$756.51	$788.49
761/762	784/785	Oct 23	$0.49	$0.51	50%	0.96	$761.51	$784.49
754/755	788/789	Oct 30	$0.47	$0.53	52%	0.89	$754.53	$788.47
762/763	784/785	Oct 23	$0.50	$0.50	49%	1.00	$762.50	$784.50
763/764	784/785	Oct 23	$0.51	$0.49	48%	1.04	$763.49	$784.51
759/760	788/789	Oct 30	$0.51	$0.49	48%	1.04	$759.49	$788.51
757/758	788/789	Oct 30	$0.49	$0.51	50%	0.96	$757.51	$788.49
756/757	787/788	Oct 30	$0.50	$0.50	48%	1.00	$756.50	$787.50
764/765	784/785	Oct 23	$0.52	$0.48	46%	1.08	$764.48	$784.52
755/756	788/789	Oct 30	$0.47	$0.53	51%	0.89	$755.53	$788.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 247 found (best R:R 10.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$740.00	$755.00	$770.00	Oct 26	$1.28	$13.72	24%	10.72
$775.00	$780.00	$785.00	Oct 26	$0.64	$4.36	26%	6.81
$762.00	$765.00	$768.00	Oct 22	$0.11	$2.89	9%	26.27
$775.00	$776.00	$777.00	Oct 12	$0.07	$0.93	17%	13.29
$776.00	$777.00	$778.00	Oct 12	$0.16	$0.84	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 26	$0.44	$4.56	20%	10.36
$755.00	$760.00	$765.00	Oct 26	$0.19	$4.81	10%	25.32
$760.00	$765.00	$770.00	Oct 26	$0.32	$4.68	14%	14.62
$770.00	$775.00	$780.00	Oct 26	$0.63	$4.37	25%	6.94
$745.00	$750.00	$755.00	Oct 26	$0.07	$4.93	5%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,043 found (best net $-22.20, 1,035 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$690.00	$725.00	1:2	Oct 19	-$18.67	$16.33
$680.00	$718.00	1:2	Nov 13	-$27.44	$10.56
$650.00	$695.00	1:2	Oct 15	-$38.63	$6.37
$740.00	$755.00	1:2	Oct 26	-$10.97	$4.03
$785.00	$790.00	1:2	Oct 26	-$0.12	$4.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$920.00	$860.00	1:2	Oct 15	-$22.20	$37.80
$845.00	$815.00	1:2	Oct 13	-$6.86	$23.14
$835.00	$810.00	1:2	Oct 19	-$7.08	$17.92
$810.00	$796.00	1:2	Oct 20	-$4.04	$9.96
$850.00	$825.00	1:2	Oct 12	-$21.83	$3.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 272 found (best yield 1.86%, avg 0.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$779.00	Nov 20	$14.49	0.50	0.1%	1.86%	1.96%	476	602
$780.00	Nov 20	$13.88	0.48	0.2%	1.78%	2.01%	565	12.7K
$781.00	Nov 20	$13.28	0.47	0.4%	1.71%	2.06%	188	687
$782.00	Nov 20	$12.70	0.47	0.5%	1.63%	2.12%	162	740
$783.00	Nov 20	$12.13	0.46	0.6%	1.56%	2.17%	152	819
$784.00	Nov 20	$11.57	0.45	0.7%	1.49%	2.23%	47	1.0K
$785.00	Nov 20	$11.03	0.43	0.9%	1.42%	2.29%	274	11.9K
$786.00	Nov 20	$10.50	0.42	1.0%	1.35%	2.35%	32	1.2K
$787.00	Nov 20	$9.99	0.41	1.1%	1.28%	2.41%	76	794
$788.00	Nov 20	$9.49	0.40	1.3%	1.22%	2.48%	97	659

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 1,069,804

Total Puts 1,338,550

Put/Call Ratio 1.25

Net Difference -268,746

Prior's Put/Call Breakdown

Total Calls 1,579,356

Total Puts 1,438,662

Put/Call Ratio 0.91

Net Difference 140,694

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