SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.55 -0.07%

(10/13 10:10) ◀

Tuesday, October 13, 2026 (10:15am)

▶ (10/13 10:20)

◀ 10/13 10:15 ▶

Option Volume

Detail

ℹ

Current (10/13 10:15am) 1,713,081

Calls: 865,556 (51%)

Puts: 847,525 (49%)

Prior (10/12) 1,548,871

Calls: 651,426 (42%)

Puts: 897,445 (58%)

Current vs Prior +10.60%

Calls: +32.87% (Calls)

Puts: -5.56% (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 -85.63%

Calls: -85.02%

Puts: -86.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:15am) $205.66M

Calls: $101.52M (49%)

Puts: $104.14M (51%)

Prior (10/12) $172.88M

Calls: $77.59M (45%)

Puts: $95.30M (55%)

Current vs Prior +18.96%

Calls: +30.85%

Puts: +9.28%

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 -81.54%

Calls: -85.68%

Puts: -74.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:15am) 0.98

Prior (10/12) 1.38

Current vs Prior -28.93%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -8.22%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 10:15am) 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 0.29% | 0.63%0.63% | 0.93%0.93% | 1.45%0.78% | 3.43%

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

Current vs Prior -31.77% | -8.52%+349.82% | +34.61%-4.69% | -1.16%-5.96% | -0.38%

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 -41.53% | -9.88%+154.52% | +38.07%+50.39% | +4.06%-39.09% | -9.22%

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 -31.77% | -8.52%+349.82% | +34.61%-4.69% | -1.16%-5.96% | -0.38%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.89% | 0.41%

Calls: 0.85% | 0.39%

Puts: 0.93% | 0.42%

Prior 0.60% | 0.38%

Calls: 0.65% | 0.40%

Puts: 0.55% | 0.35%

Current vs Prior +48.33% | +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 -13.35% | -47.34%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio dropping 29% - sentiment shifting bullish. Put-heavy open interest (6,937,163 puts vs 2,165,221 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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
10:15	BEARISH	NEUTRAL	MIXED
10:10	BEARISH	NEUTRAL	BEARISH
10:05	BEARISH	NEUTRAL	BEARISH
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 2,076 of results (avg 2.3%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 13	9.57	9.58	$9.57	0.1%	2.1K	1.00	572
$769.00	Oct 13	8.57	8.58	$8.57	0.1%	2.1K	1.00	709
$770.00	Oct 13	7.58	7.59	$7.59	0.1%	3.4K	1.00	2.0K
$771.00	Oct 13	6.59	6.60	$6.60	0.2%	2.8K	0.96	452
$777.00	Oct 23	6.16	6.17	$6.17	0.2%	1.0K	0.52	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 13	15.45	15.46	$15.46	0.1%	1.2K	1.00	--
$787.00	Oct 13	9.45	9.46	$9.46	0.1%	1.7K	1.00	1
$785.00	Oct 13	7.46	7.47	$7.47	0.1%	3.0K	0.99	49
$784.00	Oct 13	6.46	6.47	$6.47	0.2%	2.0K	0.98	62
$783.00	Oct 13	5.46	5.47	$5.47	0.2%	3.4K	0.98	644

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 664 found (avg $0.33, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$781.00	Oct 13	0.05	0.06	$0.06	16.7%	80.6K	0.06	8.5K
$780.00	Oct 13	0.12	0.13	$0.13	7.7%	105.4K	0.12	15.3K
$779.00	Oct 13	0.28	0.29	$0.29	3.4%	141.3K	0.24	12.5K
$778.00	Oct 13	0.62	0.63	$0.63	1.6%	159.3K	0.41	12.0K
$786.00	Oct 14	0.10	0.11	$0.11	9.1%	1.4K	0.05	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 13	0.19	0.20	$0.20	5.0%	47.9K	0.15	6.1K
$774.00	Oct 13	0.12	0.13	$0.13	7.7%	55.1K	0.10	7.9K
$773.00	Oct 13	0.08	0.09	$0.09	11.1%	36.6K	0.07	4.6K
$776.00	Oct 13	0.34	0.35	$0.35	2.9%	67.6K	0.25	6.6K
$772.00	Oct 13	0.05	0.06	$0.06	16.7%	15.1K	0.04	7.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 961 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	152.36	152.70	$152.53	0.2%	2	1.00	24
$700.00	Oct 13	77.40	77.70	$77.55	0.4%	20	1.00	21
$720.00	Oct 13	57.40	57.59	$57.50	0.3%	3	1.00	6
$723.00	Oct 13	54.40	54.58	$54.49	0.3%	1	1.00	--
$724.00	Oct 13	53.40	53.58	$53.49	0.3%	4	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 16	14.44	15.55	$15.00	7.4%	1	1.00	6
$795.00	Oct 16	17.37	17.54	$17.45	1.0%	8	1.00	21
$797.00	Oct 16	19.36	19.53	$19.45	0.9%	39	1.00	--
$798.00	Oct 16	20.36	20.53	$20.45	0.8%	33	1.00	3
$799.00	Oct 16	21.36	21.56	$21.46	0.9%	29	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,905 active (total vol 1.7M, top 159.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 13	0.62	0.63	$0.63	1.6%	159.3K	0.41	12.0K
$779.00	Oct 13	0.28	0.29	$0.29	3.4%	141.3K	0.24	12.5K
$780.00	Oct 13	0.12	0.13	$0.13	7.7%	105.4K	0.12	15.3K
$781.00	Oct 13	0.05	0.06	$0.06	16.7%	80.6K	0.06	8.5K
$777.00	Oct 13	1.16	1.17	$1.17	0.9%	56.9K	0.60	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.62	0.63	$0.63	1.6%	140.8K	0.40	12.1K
$778.00	Oct 13	1.07	1.08	$1.08	0.9%	118.4K	0.59	8.2K
$776.00	Oct 13	0.34	0.35	$0.35	2.9%	67.6K	0.25	6.6K
$774.00	Oct 13	0.12	0.13	$0.13	7.7%	55.1K	0.10	7.9K
$775.00	Oct 13	0.19	0.20	$0.20	5.0%	47.9K	0.15	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. 2 strikes (avg 5.4%, max 5.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$775.00	Oct 13	Nov 27	12.1%	11.5%	5.4%	9.6K	6.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$775.00	Oct 13	Nov 27	12.1%	11.5%	5.4%	47.9K	6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 749 found (best R:R 0.52, avg 4.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$748.00	$749.00	Oct 30	$0.33	$0.67	$0.33	88%	2.03	$748.33
$744.00	$745.00	Nov 6	$0.31	$0.69	$0.31	86%	2.23	$744.31
$738.00	$739.00	Nov 6	$0.35	$0.65	$0.35	89%	1.86	$738.35
$729.00	$730.00	Oct 30	$0.44	$0.56	$0.44	95%	1.27	$729.44
$709.00	$710.00	Oct 16	$0.57	$0.43	$0.57	100%	0.75	$709.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 27	$6.59	$3.41	$6.59	80%	0.52	$783.41
$799.00	$788.00	Nov 27	$6.88	$4.12	$6.88	72%	0.60	$792.12
$795.00	$794.00	Oct 14	$0.49	$0.51	$0.49	99%	1.04	$794.51
$792.00	$791.00	Oct 16	$0.55	$0.45	$0.55	96%	0.82	$791.45
$786.00	$785.00	Oct 14	$0.55	$0.45	$0.55	95%	0.82	$785.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 573 found (best R:R 0.82, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 27	$2.25	$2.25	$2.75	56%	0.82	$782.25
$785.00	$790.00	Oct 27	$1.50	$1.50	$3.50	69%	0.43	$786.50
$800.00	$805.00	Nov 20	$1.28	$1.28	$3.72	76%	0.34	$801.28
$790.00	$795.00	Oct 27	$0.86	$0.86	$4.14	80%	0.21	$790.86
$786.00	$788.00	Nov 27	$1.03	$1.03	$0.97	58%	1.06	$787.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$773.00	$772.00	Oct 14	$0.18	$0.18	$0.82	78%	0.22	$772.82
$777.00	$776.00	Oct 13	$0.28	$0.28	$0.72	60%	0.39	$776.72
$776.00	$775.00	Oct 13	$0.15	$0.15	$0.85	75%	0.18	$775.85
$774.00	$773.00	Oct 14	$0.21	$0.21	$0.79	73%	0.27	$773.79
$767.00	$766.00	Oct 16	$0.10	$0.10	$0.90	87%	0.11	$766.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.32, cheapest $1.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.37	10.6%	11.9%
$778.00	Oct 13	Oct 14	$1.37	10.3%	12.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.27	10.6%	11.9%
$778.00	Oct 13	Oct 14	$1.28	10.3%	12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 866 found (cheapest 0.22% of stock, avg 3.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 13	$0.63	$1.08	$1.71	$776.29	$779.71	0.22%
$777.00	Oct 13	$1.17	$0.63	$1.80	$775.20	$778.80	0.23%
$779.00	Oct 13	$0.29	$1.74	$2.03	$776.97	$781.03	0.26%
$776.00	Oct 13	$1.90	$0.35	$2.25	$773.75	$778.25	0.29%
$780.00	Oct 13	$0.13	$2.57	$2.70	$777.30	$782.70	0.35%
$775.00	Oct 13	$2.75	$0.20	$2.95	$772.05	$777.95	0.38%
$781.00	Oct 13	$0.06	$3.51	$3.57	$777.43	$784.57	0.46%
$774.00	Oct 13	$3.68	$0.13	$3.81	$770.19	$777.81	0.49%
$778.00	Oct 14	$2.00	$2.36	$4.36	$773.64	$782.36	0.56%
$777.00	Oct 14	$2.54	$1.90	$4.44	$772.56	$781.44	0.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 395 found (cheapest 0.02% of stock, avg 1.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$781.00	$773.00	Oct 13	$0.06	$0.09	$0.15	$772.85	$781.15
$781.00	$774.00	Oct 13	$0.06	$0.13	$0.19	$773.81	$781.19
$780.00	$774.00	Oct 13	$0.13	$0.13	$0.26	$773.74	$780.26
$780.00	$773.00	Oct 13	$0.13	$0.09	$0.22	$772.78	$780.22
$781.00	$775.00	Oct 13	$0.06	$0.20	$0.26	$774.74	$781.26
$780.00	$775.00	Oct 13	$0.13	$0.20	$0.33	$774.67	$780.33
$779.00	$774.00	Oct 13	$0.29	$0.13	$0.42	$773.58	$779.42
$779.00	$773.00	Oct 13	$0.29	$0.09	$0.38	$772.62	$779.38
$781.00	$776.00	Oct 13	$0.06	$0.35	$0.41	$775.59	$781.41
$779.00	$775.00	Oct 13	$0.29	$0.20	$0.49	$774.51	$779.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 0.92, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
761/762	783/784	Oct 22	$0.48	$0.52	53%	0.92	$761.52	$783.48
761/762	783/784	Oct 23	$0.51	$0.49	50%	1.04	$761.49	$783.51
763/764	783/784	Oct 22	$0.50	$0.50	50%	1.00	$763.50	$783.50
754/755	786/787	Oct 30	$0.50	$0.50	50%	1.00	$754.50	$786.50
754/755	787/788	Oct 30	$0.48	$0.52	52%	0.92	$754.52	$787.48
763/764	783/784	Oct 23	$0.53	$0.47	47%	1.13	$763.47	$783.53
760/761	784/785	Oct 26	$0.49	$0.51	51%	0.96	$760.51	$784.49
761/762	784/785	Oct 23	$0.47	$0.53	52%	0.89	$761.53	$784.47
755/756	786/787	Oct 30	$0.50	$0.50	49%	1.00	$755.50	$786.50
755/756	787/788	Oct 30	$0.48	$0.52	51%	0.92	$755.52	$787.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 180.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Nov 27	$0.17	$4.83	9%	28.41
$770.00	$775.00	$780.00	Oct 27	$0.62	$4.38	24%	7.06
$775.00	$780.00	$785.00	Oct 27	$0.71	$4.29	26%	6.04
$775.00	$776.00	$777.00	Oct 13	$0.12	$0.88	25%	7.33
$777.00	$778.00	$779.00	Oct 13	$0.20	$0.80	36%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$660.00	$680.00	Nov 27	$0.11	$19.89	2%	180.82
$765.00	$770.00	$775.00	Oct 27	$0.46	$4.54	20%	9.87
$760.00	$765.00	$770.00	Oct 27	$0.31	$4.69	15%	15.13
$770.00	$775.00	$780.00	Oct 27	$0.62	$4.38	24%	7.06
$755.00	$760.00	$765.00	Oct 27	$0.22	$4.78	11%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,006 found (best net $-2.57, 997 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$2.57	$72.43
$625.00	$690.00	1:2	Oct 14	-$22.46	$42.54
$695.00	$736.00	1:2	Oct 15	-$0.59	$40.41
$690.00	$720.00	1:2	Oct 14	-$27.46	$2.54
$785.00	$790.00	1:2	Oct 27	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$825.00	$805.00	1:2	Nov 20	-$8.74	$11.26
$830.00	$810.00	1:2	Oct 13	-$12.97	$7.03
$790.00	$780.00	1:2	Oct 27	-$0.06	$9.94
$798.00	$790.00	1:2	Oct 19	-$4.23	$3.77
$850.00	$825.00	1:2	Oct 15	-$22.65	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 314 found (best yield 2.03%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 27	$15.77	0.50	0.1%	2.03%	2.09%	10	16
$779.00	Nov 27	$15.20	0.49	0.2%	1.95%	2.14%	1	7
$780.00	Nov 27	$14.59	0.48	0.3%	1.88%	2.19%	16	75
$781.00	Nov 27	$13.99	0.46	0.4%	1.80%	2.24%	1	71
$782.00	Nov 27	$13.40	0.47	0.6%	1.72%	2.30%	2	6
$783.00	Nov 27	$12.82	0.45	0.7%	1.65%	2.35%	1	11
$784.00	Nov 27	$12.27	0.44	0.8%	1.58%	2.41%	1	10
$785.00	Nov 27	$11.72	0.43	1.0%	1.51%	2.47%	--	10
$786.00	Nov 27	$11.19	0.42	1.1%	1.44%	2.53%	--	27
$778.00	Nov 20	$14.45	0.50	0.1%	1.86%	1.92%	562	1.7K

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 865,556

Total Puts 847,525

Put/Call Ratio 0.98

Net Difference 18,031

Prior's Put/Call Breakdown

Total Calls 651,426

Total Puts 897,445

Put/Call Ratio 1.38

Net Difference -246,019

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