SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$778.05 -0.01%

(10/13 09:55) ◀

Tuesday, October 13, 2026 (10:00am)

▶ (10/13 10:05)

◀ 10/13 10:00 ▶

Option Volume

Detail

ℹ

Current (10/13 10:00am) 1,095,603

Calls: 556,714 (51%)

Puts: 538,889 (49%)

Prior (10/12) 986,756

Calls: 420,677 (43%)

Puts: 566,079 (57%)

Current vs Prior +11.03%

Calls: +32.34% (Calls)

Puts: -4.80% (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 -90.81%

Calls: -90.37%

Puts: -91.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:00am) $139.78M

Calls: $74.95M (54%)

Puts: $64.83M (46%)

Prior (10/12) $101.42M

Calls: $50.75M (50%)

Puts: $50.68M (50%)

Current vs Prior +37.82%

Calls: +47.69%

Puts: +27.93%

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 -87.45%

Calls: -89.43%

Puts: -83.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:00am) 0.97

Prior (10/12) 1.35

Current vs Prior -28.07%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -9.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 10:00am) 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% | 0.62%0.62% | 0.91%0.91% | 1.43%0.77% | 3.42%

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

Current vs Prior -29.39% | -9.88%+343.11% | +32.65%-6.07% | -2.63%-7.25% | -0.78%

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 -39.49% | -11.22%+150.73% | +36.06%+48.20% | +2.51%-39.93% | -9.59%

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 -29.39% | -9.88%+343.11% | +32.65%-6.07% | -2.63%-7.25% | -0.78%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.90% | 0.42%

Calls: 1.10% | 0.45%

Puts: 0.70% | 0.38%

Prior 0.60% | 0.38%

Calls: 0.65% | 0.40%

Puts: 0.55% | 0.35%

Current vs Prior +50.00% | +10.53%

Prior 7-Day Avg 1.03% | 0.78%

Calls: 1.12% | 0.96%

Puts: 0.94% | 0.60%

Current vs 7-Day Avg -12.38% | -46.06%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio dropping 28% - 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 BULLISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	NEUTRAL	BULLISH
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 2,053 of results (avg 2.6%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 13	10.07	10.08	$10.07	0.1%	1.5K	1.00	572
$769.00	Oct 13	9.07	9.08	$9.07	0.1%	1.4K	1.00	709
$770.00	Oct 13	8.07	8.08	$8.07	0.1%	3.0K	1.00	2.0K
$771.00	Oct 13	7.08	7.09	$7.09	0.1%	2.2K	0.96	452
$780.00	Nov 20	13.57	13.59	$13.58	0.1%	141	0.48	13.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$787.00	Oct 13	8.96	8.97	$8.97	0.1%	1.3K	0.99	1
$793.00	Oct 13	14.95	14.97	$14.96	0.1%	924	1.00	--
$785.00	Oct 13	6.96	6.97	$6.97	0.1%	2.3K	0.99	49
$784.00	Oct 13	5.97	5.98	$5.98	0.2%	1.4K	0.98	62
$783.00	Oct 13	4.97	4.98	$4.97	0.2%	2.3K	0.97	644

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 660 found (avg $0.33, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 13	0.09	0.10	$0.10	10.0%	53.2K	0.09	8.5K
$780.00	Oct 13	0.21	0.22	$0.22	4.5%	70.4K	0.18	15.3K
$779.00	Oct 13	0.46	0.47	$0.47	2.1%	99.3K	0.33	12.5K
$778.00	Oct 13	0.90	0.91	$0.91	1.1%	81.2K	0.51	12.0K
$788.00	Oct 14	0.05	0.06	$0.06	16.7%	204	0.03	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 13	0.16	0.17	$0.17	5.9%	30.3K	0.12	6.1K
$774.00	Oct 13	0.10	0.11	$0.11	9.1%	28.4K	0.08	7.9K
$776.00	Oct 13	0.28	0.29	$0.29	3.4%	38.7K	0.20	6.6K
$773.00	Oct 13	0.07	0.08	$0.08	12.5%	12.5K	0.06	4.6K
$772.00	Oct 13	0.05	0.06	$0.06	16.7%	12.8K	0.04	7.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 938 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	152.24	154.35	$153.30	1.4%	2	1.00	24
$700.00	Oct 13	76.65	79.35	$78.00	3.5%	16	1.00	21
$720.00	Oct 13	56.67	58.79	$57.73	3.7%	1	1.00	6
$723.00	Oct 13	53.68	55.83	$54.76	3.9%	1	1.00	--
$724.00	Oct 13	52.67	54.86	$53.77	4.1%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 16	15.81	17.24	$16.52	8.7%	3	1.00	21
$797.00	Oct 16	17.81	19.24	$18.52	7.7%	33	1.00	--
$798.00	Oct 16	18.81	20.24	$19.52	7.3%	25	1.00	3
$799.00	Oct 16	19.82	21.24	$20.53	6.9%	20	1.00	--
$800.00	Oct 16	20.82	22.24	$21.53	6.6%	7	1.00	565

Most actively traded options today. High liquidity = easy entry/exit. 1,739 active (total vol 1.1M, top 99.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 13	0.46	0.47	$0.47	2.1%	99.3K	0.33	12.5K
$778.00	Oct 13	0.90	0.91	$0.91	1.1%	81.2K	0.51	12.0K
$780.00	Oct 13	0.21	0.22	$0.22	4.5%	70.4K	0.18	15.3K
$781.00	Oct 13	0.09	0.10	$0.10	10.0%	53.2K	0.09	8.5K
$782.00	Oct 13	0.04	0.05	$0.05	20.0%	42.6K	0.05	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 13	0.85	0.86	$0.86	1.2%	79.3K	0.49	8.2K
$777.00	Oct 13	0.49	0.50	$0.50	2.0%	69.4K	0.32	12.1K
$776.00	Oct 13	0.28	0.29	$0.29	3.4%	38.7K	0.20	6.6K
$775.00	Oct 13	0.16	0.17	$0.17	5.9%	30.3K	0.12	6.1K
$774.00	Oct 13	0.10	0.11	$0.11	9.1%	28.4K	0.08	7.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.5%, max 3.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 13	Nov 27	11.9%	11.5%	3.5%	9.9K	5.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$776.00	Oct 13	Nov 27	11.9%	11.5%	3.5%	38.7K	6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 739 found (best R:R 0.77, avg 4.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$733.00	$735.00	Oct 13	$1.32	$0.68	$1.32	100%	0.52	$734.32
$766.00	$767.00	Oct 15	$0.28	$0.72	$0.28	92%	2.57	$766.28
$748.00	$749.00	Oct 30	$0.29	$0.71	$0.29	89%	2.45	$748.29
$746.00	$747.00	Nov 20	$0.26	$0.74	$0.26	81%	2.85	$746.26
$743.00	$744.00	Nov 20	$0.30	$0.70	$0.30	82%	2.33	$743.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 27	$5.66	$4.34	$5.66	79%	0.77	$784.34
$799.00	$788.00	Nov 27	$6.79	$4.21	$6.79	72%	0.62	$792.21
$792.00	$791.00	Nov 6	$0.14	$0.86	$0.14	71%	6.14	$791.86
$791.00	$790.00	Oct 16	$0.49	$0.51	$0.49	95%	1.04	$790.51
$797.00	$796.00	Oct 30	$0.43	$0.57	$0.43	85%	1.33	$796.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 566 found (best R:R 0.87, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 27	$2.33	$2.33	$2.67	54%	0.87	$782.33
$785.00	$790.00	Oct 27	$1.56	$1.56	$3.44	67%	0.45	$786.56
$786.00	$789.00	Nov 27	$1.53	$1.53	$1.47	57%	1.04	$787.53
$800.00	$805.00	Nov 20	$1.31	$1.31	$3.69	75%	0.36	$801.31
$790.00	$795.00	Oct 27	$0.90	$0.90	$4.10	79%	0.22	$790.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$776.00	$775.00	Oct 13	$0.12	$0.12	$0.88	80%	0.14	$775.88
$774.00	$773.00	Oct 14	$0.19	$0.19	$0.81	76%	0.23	$773.81
$777.00	$776.00	Oct 13	$0.21	$0.21	$0.79	68%	0.27	$776.79
$772.00	$771.00	Oct 14	$0.11	$0.11	$0.89	84%	0.12	$771.89
$773.00	$772.00	Oct 14	$0.14	$0.14	$0.86	81%	0.16	$772.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.24, cheapest $1.19)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.26	11.1%	11.8%
$778.00	Oct 13	Oct 14	$1.32	10.5%	11.6%
$779.00	Oct 13	Oct 14	$1.26	10.4%	11.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.19	11.1%	11.8%
$778.00	Oct 13	Oct 14	$1.25	10.5%	11.6%
$779.00	Oct 13	Oct 14	$1.18	10.4%	11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 837 found (cheapest 0.23% of stock, avg 3.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 13	$0.91	$0.86	$1.77	$776.23	$779.77	0.23%
$779.00	Oct 13	$0.47	$1.42	$1.89	$777.11	$780.89	0.24%
$777.00	Oct 13	$1.55	$0.50	$2.05	$774.95	$779.05	0.26%
$780.00	Oct 13	$0.22	$2.17	$2.39	$777.61	$782.39	0.31%
$776.00	Oct 13	$2.34	$0.29	$2.63	$773.37	$778.63	0.34%
$781.00	Oct 13	$0.10	$3.05	$3.15	$777.85	$784.15	0.40%
$775.00	Oct 13	$3.22	$0.17	$3.39	$771.61	$778.39	0.44%
$782.00	Oct 13	$0.05	$4.00	$4.05	$777.95	$786.05	0.52%
$774.00	Oct 13	$4.16	$0.11	$4.27	$769.73	$778.27	0.55%
$778.00	Oct 14	$2.23	$2.11	$4.34	$773.66	$782.34	0.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 390 found (cheapest 0.03% of stock, avg 1.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$781.00	$774.00	Oct 13	$0.10	$0.11	$0.21	$773.79	$781.21
$781.00	$775.00	Oct 13	$0.10	$0.17	$0.27	$774.73	$781.27
$780.00	$774.00	Oct 13	$0.22	$0.11	$0.33	$773.67	$780.33
$780.00	$775.00	Oct 13	$0.22	$0.17	$0.39	$774.61	$780.39
$781.00	$776.00	Oct 13	$0.10	$0.29	$0.39	$775.61	$781.39
$780.00	$776.00	Oct 13	$0.22	$0.29	$0.51	$775.49	$780.51
$779.00	$774.00	Oct 13	$0.47	$0.11	$0.58	$773.42	$779.58
$779.00	$775.00	Oct 13	$0.47	$0.17	$0.64	$774.36	$779.64
$781.00	$777.00	Oct 13	$0.10	$0.50	$0.60	$776.40	$781.60
$780.00	$777.00	Oct 13	$0.22	$0.50	$0.72	$776.28	$780.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 463 found (best R:R 1.08, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
756/757	786/787	Oct 30	$0.52	$0.48	48%	1.08	$756.48	$786.52
756/757	788/789	Oct 30	$0.48	$0.52	52%	0.92	$756.52	$788.48
759/760	786/787	Oct 30	$0.54	$0.46	45%	1.17	$759.46	$786.54
759/760	788/789	Oct 30	$0.50	$0.50	49%	1.00	$759.50	$788.50
756/757	787/788	Oct 30	$0.49	$0.51	50%	0.96	$756.51	$787.49
761/762	784/785	Oct 23	$0.47	$0.53	52%	0.89	$761.53	$784.47
761/762	785/786	Oct 23	$0.44	$0.56	55%	0.79	$761.56	$785.44
763/764	784/785	Oct 26	$0.52	$0.48	46%	1.08	$763.48	$784.52
763/764	785/786	Oct 26	$0.49	$0.51	49%	0.96	$763.51	$785.49
764/765	784/785	Oct 22	$0.47	$0.53	51%	0.89	$764.53	$784.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 239 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$770.00	$775.00	$780.00	Oct 27	$0.58	$4.42	24%	7.62
$775.00	$780.00	$785.00	Oct 27	$0.70	$4.30	26%	6.14
$775.00	$776.00	$777.00	Oct 13	$0.09	$0.91	20%	10.11
$776.00	$777.00	$778.00	Oct 13	$0.15	$0.85	29%	5.67
$815.00	$820.00	$825.00	Nov 6	$0.06	$4.94	3%	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$660.00	$680.00	Nov 27	$0.10	$19.90	2%	199.00
$765.00	$770.00	$775.00	Oct 27	$0.45	$4.55	20%	10.11
$790.00	$795.00	$800.00	Oct 20	$0.16	$4.84	9%	30.25
$770.00	$775.00	$780.00	Oct 27	$0.61	$4.39	24%	7.20
$760.00	$765.00	$770.00	Oct 27	$0.31	$4.69	14%	15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 997 found (best net $-2.70, 987 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$2.70	$72.30
$625.00	$690.00	1:2	Oct 14	-$23.17	$41.83
$695.00	$736.00	1:2	Oct 15	-$1.31	$39.69
$690.00	$720.00	1:2	Oct 14	-$28.17	$1.83
$785.00	$790.00	1:2	Oct 27	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$825.00	$805.00	1:2	Nov 20	-$8.61	$11.39
$790.00	$780.00	1:2	Oct 27	-$0.74	$9.26
$798.00	$790.00	1:2	Oct 19	-$4.01	$3.99
$850.00	$825.00	1:2	Oct 15	-$21.91	$3.09
$750.00	$740.00	1:2	Oct 27	-$0.19	$9.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 304 found (best yield 1.98%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$779.00	Nov 27	$15.44	0.50	0.1%	1.98%	2.11%	1	7
$780.00	Nov 27	$14.93	0.48	0.2%	1.92%	2.17%	15	75
$781.00	Nov 27	$14.32	0.47	0.4%	1.84%	2.22%	--	71
$782.00	Nov 27	$13.73	0.46	0.5%	1.76%	2.27%	1	6
$783.00	Nov 27	$13.15	0.46	0.6%	1.69%	2.33%	--	11
$784.00	Nov 27	$12.58	0.45	0.8%	1.62%	2.38%	--	10
$785.00	Nov 27	$12.03	0.44	0.9%	1.55%	2.44%	--	10
$786.00	Nov 27	$11.49	0.43	1.0%	1.48%	2.50%	--	27
$779.00	Nov 20	$14.18	0.50	0.1%	1.82%	1.94%	49	970
$780.00	Nov 20	$13.57	0.48	0.2%	1.74%	1.99%	141	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 556,714

Total Puts 538,889

Put/Call Ratio 0.97

Net Difference 17,825

Prior's Put/Call Breakdown

Total Calls 420,677

Total Puts 566,079

Put/Call Ratio 1.35

Net Difference -145,402

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