SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$778.42 +0.04%

(10/13 09:50) ◀

Tuesday, October 13, 2026 (9:55am)

▶ (10/13 10:00)

◀ 10/13 09:55 ▶

Option Volume

Detail

ℹ

Current (10/13 9:55am) 938,141

Calls: 472,853 (50%)

Puts: 465,288 (50%)

Prior (10/12) 846,297

Calls: 367,638 (43%)

Puts: 478,659 (57%)

Current vs Prior +10.85%

Calls: +28.62% (Calls)

Puts: -2.79% (Puts)

Prior 7-Day Total 83,456,657

Calls: 40,455,883 (48%)

Puts: 43,000,774 (52%)

Prior 7-Day Average 11,922,379

Calls: 5,779,411 (48%)

Puts: 6,142,967 (52%)

Current vs Prior 7-Day Avg -92.13%

Calls: -91.82%

Puts: -92.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:55am) $123.69M

Calls: $71.82M (58%)

Puts: $51.86M (42%)

Prior (10/12) $88.60M

Calls: $47.15M (53%)

Puts: $41.45M (47%)

Current vs Prior +39.60%

Calls: +52.33%

Puts: +25.12%

Prior 7-Day Total $7.80B

Calls: $4.96B (64%)

Puts: $2.83B (36%)

Prior 7-Day Average $1.11B

Calls: $709.12M (64%)

Puts: $404.89M (36%)

Current vs Prior 7-Day Avg -88.90%

Calls: -89.87%

Puts: -87.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:55am) 0.98

Prior (10/12) 1.30

Current vs Prior -24.42%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -7.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 9:55am) 9,102,384

Calls: 2,165,221 (24%)

Puts: 6,937,163 (76%)

Prior (10/12) 8,941,137

Calls: 2,096,566 (23%)

Puts: 6,844,571 (77%)

Current vs Prior +1.80%

Prior 7-Day Total 60,910,010

Calls: 16,508,331 (27%)

Puts: 44,401,679 (73%)

Prior 7-Day Average 8,701,430

Calls: 2,358,333 (27%)

Puts: 6,343,097 (73%)

Current vs Prior 7-Day Avg +4.61%

Sentiment BULLISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (10/13) | Next (10/14)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)

Current 0.30% | 0.63%0.63% | 0.92%0.92% | 1.43%0.78% | 3.42%

Prior 0.42% | 0.69%0.14% | 0.69%0.97% | 1.47%0.83% | 3.44%

Current vs Prior -28.51% | -9.18%+346.54% | +33.33%-5.59% | -2.50%-6.83% | -0.64%

Prior 7-Day Avg 0.49% | 0.70%0.25% | 0.67%0.62% | 1.39%1.29% | 3.78%

Current vs 7-Day Avg -38.74% | -10.53%+152.67% | +36.76%+48.96% | +2.65%-39.66% | -9.46%

Prior 7-Day Eod 0.42% | 0.69%0.14% | 0.69%0.97% | 1.47%0.83% | 3.44%

Current vs 7-Day Eod -28.51% | -9.18%+346.54% | +33.33%-5.59% | -2.50%-6.83% | -0.64%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.85% | 0.41%

Calls: 0.87% | 0.41%

Puts: 0.83% | 0.41%

Prior 0.60% | 0.38%

Calls: 0.65% | 0.40%

Puts: 0.55% | 0.35%

Current vs Prior +41.67% | +7.89%

Prior 7-Day Avg 1.03% | 0.78%

Calls: 1.12% | 0.96%

Puts: 0.94% | 0.60%

Current vs 7-Day Avg -17.25% | -47.34%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio dropping 24% - sentiment shifting bullish. Put-heavy open interest (6,937,163 puts vs 2,165,221 calls) suggests hedging or bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	NEUTRAL	BULLISH
09:50	BULLISH	NEUTRAL	BULLISH
09:45	BULLISH	NEUTRAL	BULLISH
09:40	BULLISH	NEUTRAL	BULLISH
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 2,044 of results (avg 2.4%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 13	10.44	10.45	$10.45	0.1%	1.2K	1.00	572
$769.00	Oct 13	9.44	9.45	$9.45	0.1%	1.2K	1.00	709
$770.00	Oct 13	8.44	8.45	$8.45	0.1%	2.9K	1.00	2.0K
$771.00	Oct 13	7.45	7.46	$7.46	0.1%	1.9K	0.96	452
$750.00	Oct 16	28.92	28.96	$28.94	0.1%	68	0.98	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 13	14.58	14.59	$14.59	0.1%	830	1.00	--
$787.00	Oct 13	8.59	8.60	$8.59	0.1%	1.1K	0.99	1
$785.00	Oct 13	6.59	6.60	$6.60	0.2%	1.9K	0.99	49
$761.00	Nov 20	6.51	6.52	$6.52	0.2%	--	0.29	1.1K
$784.00	Oct 13	5.60	5.61	$5.61	0.2%	1.2K	0.98	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 661 found (avg $0.33, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$782.00	Oct 13	0.06	0.07	$0.07	14.3%	37.1K	0.06	8.4K
$781.00	Oct 13	0.14	0.15	$0.15	6.7%	41.9K	0.12	8.5K
$780.00	Oct 13	0.31	0.32	$0.32	3.1%	61.9K	0.24	15.3K
$779.00	Oct 13	0.63	0.64	$0.64	1.6%	81.8K	0.40	12.5K
$787.00	Oct 14	0.09	0.10	$0.10	10.0%	676	0.05	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$776.00	Oct 13	0.24	0.25	$0.25	4.0%	34.3K	0.18	6.6K
$775.00	Oct 13	0.15	0.16	$0.16	6.3%	24.2K	0.11	6.1K
$774.00	Oct 13	0.10	0.11	$0.11	9.1%	25.6K	0.08	7.9K
$773.00	Oct 13	0.07	0.08	$0.08	12.5%	12.0K	0.05	4.6K
$777.00	Oct 13	0.42	0.43	$0.43	2.3%	58.7K	0.28	12.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 916 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	153.28	153.60	$153.44	0.2%	--	1.00	24
$700.00	Oct 13	78.29	78.61	$78.45	0.4%	16	1.00	21
$720.00	Oct 13	58.30	58.51	$58.41	0.4%	1	1.00	6
$723.00	Oct 13	55.26	55.51	$55.39	0.5%	1	1.00	--
$724.00	Oct 13	54.24	54.51	$54.38	0.5%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 16	16.49	16.66	$16.58	1.0%	3	1.00	21
$797.00	Oct 16	17.42	18.65	$18.04	6.8%	28	1.00	--
$798.00	Oct 16	18.67	19.63	$19.15	5.0%	19	1.00	3
$799.00	Oct 16	19.42	20.65	$20.04	6.1%	14	1.00	--
$800.00	Oct 16	21.44	21.63	$21.54	0.9%	2	1.00	565

Most actively traded options today. High liquidity = easy entry/exit. 1,655 active (total vol 936.8K, top 81.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 13	0.63	0.64	$0.64	1.6%	81.8K	0.40	12.5K
$778.00	Oct 13	1.14	1.15	$1.15	0.9%	66.1K	0.57	12.0K
$780.00	Oct 13	0.31	0.32	$0.32	3.1%	61.9K	0.24	15.3K
$781.00	Oct 13	0.14	0.15	$0.15	6.7%	41.9K	0.12	8.5K
$782.00	Oct 13	0.06	0.07	$0.07	14.3%	37.1K	0.06	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 13	0.72	0.73	$0.73	1.4%	62.3K	0.43	8.2K
$777.00	Oct 13	0.42	0.43	$0.43	2.3%	58.7K	0.28	12.1K
$776.00	Oct 13	0.24	0.25	$0.25	4.0%	34.3K	0.18	6.6K
$774.00	Oct 13	0.10	0.11	$0.11	9.1%	25.6K	0.08	7.9K
$775.00	Oct 13	0.15	0.16	$0.16	6.3%	24.2K	0.11	6.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 5.8%, max 9.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 13	Nov 27	12.5%	11.5%	9.3%	8.9K	5.2K
$777.00	Oct 13	Nov 27	11.6%	11.3%	2.3%	22.7K	7.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 13	Nov 27	12.5%	11.5%	9.3%	34.3K	6.8K
$777.00	Oct 13	Nov 27	11.6%	11.3%	2.3%	58.7K	12.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 733 found (best R:R 2.70, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$758.00	$759.00	Oct 23	$0.27	$0.73	$0.27	89%	2.70	$758.27
$757.00	$758.00	Nov 20	$0.15	$0.85	$0.15	74%	5.67	$757.15
$743.00	$744.00	Nov 20	$0.25	$0.75	$0.25	82%	3.00	$743.25
$746.00	$747.00	Nov 20	$0.24	$0.76	$0.24	81%	3.17	$746.24
$751.00	$752.00	Nov 20	$0.22	$0.78	$0.22	78%	3.55	$751.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$799.00	$788.00	Nov 27	$6.72	$4.28	$6.72	72%	0.64	$792.28
$800.00	$799.00	Nov 13	$0.17	$0.83	$0.17	78%	4.88	$799.83
$800.00	$797.00	Nov 6	$1.84	$1.16	$1.84	82%	0.63	$798.16
$801.00	$800.00	Oct 16	$0.50	$0.50	$0.50	100%	1.00	$800.50
$680.00	$640.00	Nov 27	$0.53	$39.47	$0.53	5%	74.47	$679.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 559 found (best R:R 0.91, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 27	$2.38	$2.38	$2.62	54%	0.91	$782.38
$785.00	$790.00	Oct 27	$1.61	$1.61	$3.39	66%	0.47	$786.61
$786.00	$789.00	Nov 27	$1.55	$1.55	$1.45	57%	1.07	$787.55
$800.00	$805.00	Nov 20	$1.34	$1.34	$3.66	75%	0.37	$801.34
$790.00	$795.00	Oct 27	$0.94	$0.94	$4.06	79%	0.23	$790.94

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$771.00	$770.00	Oct 15	$0.13	$0.13	$0.87	83%	0.15	$770.87
$777.00	$776.00	Oct 13	$0.18	$0.18	$0.82	72%	0.22	$776.82
$774.00	$773.00	Oct 14	$0.17	$0.17	$0.83	78%	0.20	$773.83
$772.00	$771.00	Oct 14	$0.10	$0.10	$0.90	86%	0.11	$771.90
$773.00	$772.00	Oct 14	$0.13	$0.13	$0.87	82%	0.15	$772.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.25, cheapest $1.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 13	Oct 14	$1.30	11.0%	11.7%
$779.00	Oct 13	Oct 14	$1.28	10.8%	12.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$778.00	Oct 13	Oct 14	$1.21	11.0%	11.7%
$779.00	Oct 13	Oct 14	$1.21	10.8%	12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 816 found (cheapest 0.24% of stock, avg 3.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 13	$1.15	$0.73	$1.88	$776.12	$779.88	0.24%
$779.00	Oct 13	$0.64	$1.21	$1.85	$777.15	$780.85	0.24%
$780.00	Oct 13	$0.32	$1.88	$2.20	$777.80	$782.20	0.28%
$777.00	Oct 13	$1.85	$0.43	$2.28	$774.72	$779.28	0.29%
$781.00	Oct 13	$0.15	$2.73	$2.88	$778.12	$783.88	0.37%
$776.00	Oct 13	$2.67	$0.25	$2.92	$773.08	$778.92	0.38%
$775.00	Oct 13	$3.57	$0.16	$3.73	$771.27	$778.73	0.48%
$782.00	Oct 13	$0.07	$3.65	$3.72	$778.28	$785.72	0.48%
$778.00	Oct 14	$2.45	$1.94	$4.39	$773.61	$782.39	0.56%
$779.00	Oct 14	$1.92	$2.42	$4.34	$774.66	$783.34	0.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.02% of stock, avg 1.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$782.00	$774.00	Oct 13	$0.07	$0.11	$0.18	$773.82	$782.18
$781.00	$774.00	Oct 13	$0.15	$0.11	$0.26	$773.74	$781.26
$782.00	$775.00	Oct 13	$0.07	$0.16	$0.23	$774.77	$782.23
$781.00	$775.00	Oct 13	$0.15	$0.16	$0.31	$774.69	$781.31
$782.00	$776.00	Oct 13	$0.07	$0.25	$0.32	$775.68	$782.32
$781.00	$776.00	Oct 13	$0.15	$0.25	$0.40	$775.60	$781.40
$780.00	$775.00	Oct 13	$0.32	$0.16	$0.48	$774.52	$780.48
$780.00	$774.00	Oct 13	$0.32	$0.11	$0.43	$773.57	$780.43
$780.00	$776.00	Oct 13	$0.32	$0.25	$0.57	$775.43	$780.57
$782.00	$777.00	Oct 13	$0.07	$0.43	$0.50	$776.50	$782.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 1.00, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
756/757	787/788	Oct 30	$0.50	$0.50	50%	1.00	$756.50	$787.50
755/756	787/788	Oct 30	$0.49	$0.51	50%	0.96	$755.51	$787.49
759/760	787/788	Oct 30	$0.52	$0.48	47%	1.08	$759.48	$787.52
760/761	787/788	Oct 30	$0.53	$0.47	46%	1.13	$760.47	$787.53
757/758	787/788	Oct 30	$0.50	$0.50	49%	1.00	$757.50	$787.50
758/759	787/788	Oct 30	$0.51	$0.49	48%	1.04	$758.49	$787.51
756/757	788/789	Oct 30	$0.47	$0.53	52%	0.89	$756.53	$788.47
755/756	788/789	Oct 30	$0.46	$0.54	52%	0.85	$755.54	$788.46
763/764	787/788	Oct 30	$0.56	$0.44	42%	1.27	$763.44	$787.56
762/763	784/785	Oct 23	$0.48	$0.52	50%	0.92	$762.52	$784.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$775.00	$780.00	$785.00	Oct 27	$0.65	$4.35	26%	6.69
$776.00	$777.00	$778.00	Oct 13	$0.12	$0.88	25%	7.33
$770.00	$775.00	$780.00	Oct 27	$0.67	$4.33	24%	6.46
$776.00	$777.00	$778.00	Oct 14	$0.06	$0.94	14%	15.67
$775.00	$776.00	$777.00	Oct 13	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 27	$0.44	$4.56	20%	10.36
$791.00	$795.00	$799.00	Oct 23	$0.14	$3.86	10%	27.57
$760.00	$765.00	$770.00	Oct 27	$0.30	$4.70	14%	15.67
$770.00	$775.00	$780.00	Oct 27	$0.61	$4.39	24%	7.20
$755.00	$760.00	$765.00	Oct 27	$0.19	$4.81	10%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,003 found (best net $-3.46, 992 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$3.46	$71.54
$625.00	$690.00	1:2	Oct 14	-$23.45	$41.55
$695.00	$736.00	1:2	Oct 15	-$1.55	$39.45
$751.00	$765.00	1:2	Oct 20	-$1.45	$12.55
$690.00	$720.00	1:2	Oct 14	-$28.44	$1.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$825.00	$805.00	1:2	Nov 20	-$8.17	$11.83
$798.00	$790.00	1:2	Oct 19	-$3.92	$4.08
$850.00	$825.00	1:2	Oct 15	-$21.70	$3.30
$805.00	$795.00	1:2	Oct 20	-$6.72	$3.28
$680.00	$640.00	1:2	Nov 27	-$0.25	$39.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 307 found (best yield 2.01%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$779.00	Nov 27	$15.68	0.50	0.1%	2.01%	2.09%	1	7
$780.00	Nov 27	$15.12	0.49	0.2%	1.94%	2.15%	15	75
$781.00	Nov 27	$14.51	0.47	0.3%	1.86%	2.20%	--	71
$782.00	Nov 27	$13.91	0.46	0.5%	1.79%	2.25%	1	6
$783.00	Nov 27	$13.33	0.46	0.6%	1.71%	2.30%	--	11
$784.00	Nov 27	$12.75	0.45	0.7%	1.64%	2.35%	--	10
$785.00	Nov 27	$12.19	0.44	0.8%	1.57%	2.41%	--	10
$786.00	Nov 27	$11.65	0.43	1.0%	1.50%	2.47%	--	27
$779.00	Nov 20	$14.37	0.50	0.1%	1.85%	1.92%	29	970
$780.00	Nov 20	$13.75	0.49	0.2%	1.77%	1.97%	118	13.1K

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 472,853

Total Puts 465,288

Put/Call Ratio 0.98

Net Difference 7,565

Prior's Put/Call Breakdown

Total Calls 367,638

Total Puts 478,659

Put/Call Ratio 1.30

Net Difference -111,021

Prior 7-Day Put/Call Summary

Total Calls 40,455,883

Total Puts 43,000,774

Average Put/Call Ratio 1.07

Ratio Trend Falling

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