SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.45 -0.08%

(10/13 10:15) ◀

Tuesday, October 13, 2026 (10:20am)

▶ (10/13 10:25)

◀ 10/13 10:20 ▶

Option Volume

Detail

ℹ

Current (10/13 10:20am) 1,828,402

Calls: 923,105 (50%)

Puts: 905,297 (50%)

Prior (10/12) 1,689,262

Calls: 719,868 (43%)

Puts: 969,394 (57%)

Current vs Prior +8.24%

Calls: +28.23% (Calls)

Puts: -6.61% (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 -84.66%

Calls: -84.03%

Puts: -85.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:20am) $217.46M

Calls: $105.36M (48%)

Puts: $112.09M (52%)

Prior (10/12) $183.21M

Calls: $90.97M (50%)

Puts: $92.25M (50%)

Current vs Prior +18.69%

Calls: +15.83%

Puts: +21.51%

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 -80.48%

Calls: -85.14%

Puts: -72.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:20am) 0.98

Prior (10/12) 1.35

Current vs Prior -27.17%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -8.08%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 10:20am) 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% | 3.42%

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

Current vs Prior -32.67% | -8.32%+350.82% | +35.00%-4.41% | -0.97%-5.79% | -0.55%

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 -42.30% | -9.68%+155.09% | +38.48%+50.83% | +4.26%-38.98% | -9.38%

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 -32.67% | -8.32%+350.82% | +35.00%-4.41% | -0.97%-5.79% | -0.55%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.90% | 0.41%

Calls: 0.92% | 0.40%

Puts: 0.88% | 0.41%

Prior 0.60% | 0.38%

Calls: 0.65% | 0.40%

Puts: 0.55% | 0.35%

Current vs Prior +50.00% | +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 -12.38% | -47.34%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio dropping 27% - 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
10:20	BEARISH	NEUTRAL	MIXED
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 2,086 of results (avg 2.4%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 13	9.46	9.47	$9.47	0.1%	2.2K	1.00	572
$769.00	Oct 13	8.47	8.48	$8.48	0.1%	2.3K	1.00	709
$770.00	Oct 13	7.47	7.48	$7.48	0.1%	3.5K	0.95	2.0K
$750.00	Oct 16	27.94	27.98	$27.96	0.1%	109	0.97	6.9K
$771.00	Oct 13	6.48	6.49	$6.49	0.2%	2.9K	0.95	452

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 13	15.55	15.56	$15.56	0.1%	1.2K	1.00	--
$787.00	Oct 13	9.56	9.57	$9.57	0.1%	1.7K	1.00	1
$785.00	Oct 13	7.56	7.57	$7.57	0.1%	3.0K	0.99	49
$784.00	Oct 13	6.56	6.57	$6.57	0.2%	2.1K	0.98	62
$775.00	Oct 30	6.11	6.12	$6.12	0.2%	386	0.44	4.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 661 found (avg $0.33, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 13	0.10	0.11	$0.11	9.1%	115.5K	0.10	15.3K
$781.00	Oct 13	0.05	0.06	$0.06	16.7%	83.2K	0.06	8.5K
$779.00	Oct 13	0.25	0.26	$0.26	3.8%	146.9K	0.21	12.5K
$778.00	Oct 13	0.56	0.57	$0.56	1.8%	170.8K	0.38	12.0K
$787.00	Oct 14	0.07	0.08	$0.08	12.5%	852	0.04	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 13	0.20	0.21	$0.21	4.8%	50.4K	0.17	6.1K
$774.00	Oct 13	0.12	0.13	$0.13	7.7%	62.6K	0.10	7.9K
$773.00	Oct 13	0.08	0.09	$0.09	11.1%	45.9K	0.07	4.6K
$776.00	Oct 13	0.36	0.37	$0.37	2.7%	73.0K	0.27	6.6K
$772.00	Oct 13	0.05	0.06	$0.06	16.7%	15.2K	0.04	7.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 972 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	152.27	152.55	$152.41	0.2%	2	1.00	24
$700.00	Oct 13	77.30	77.53	$77.41	0.3%	20	1.00	21
$720.00	Oct 13	57.32	57.53	$57.43	0.4%	3	1.00	6
$723.00	Oct 13	54.33	54.53	$54.43	0.4%	1	1.00	--
$724.00	Oct 13	53.33	53.53	$53.43	0.4%	6	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 16	14.44	15.66	$15.05	8.1%	4	1.00	6
$795.00	Oct 16	17.47	17.65	$17.56	1.0%	8	1.00	21
$797.00	Oct 16	18.44	19.65	$19.05	6.4%	39	1.00	--
$798.00	Oct 16	20.47	20.65	$20.56	0.9%	33	1.00	3
$799.00	Oct 16	21.47	21.65	$21.56	0.8%	30	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,936 active (total vol 1.8M, top 170.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 13	0.56	0.57	$0.56	1.8%	170.8K	0.38	12.0K
$779.00	Oct 13	0.25	0.26	$0.26	3.8%	146.9K	0.21	12.5K
$780.00	Oct 13	0.10	0.11	$0.11	9.1%	115.5K	0.10	15.3K
$781.00	Oct 13	0.05	0.06	$0.06	16.7%	83.2K	0.06	8.5K
$777.00	Oct 13	1.08	1.09	$1.09	0.9%	69.4K	0.57	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.64	0.65	$0.65	1.5%	153.2K	0.43	12.1K
$778.00	Oct 13	1.12	1.13	$1.13	0.9%	123.9K	0.62	8.2K
$776.00	Oct 13	0.36	0.37	$0.37	2.7%	73.0K	0.27	6.6K
$774.00	Oct 13	0.12	0.13	$0.13	7.7%	62.6K	0.10	7.9K
$775.00	Oct 13	0.20	0.21	$0.21	4.8%	50.4K	0.17	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 5.7%, max 5.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$775.00	Oct 13	Nov 27	12.1%	11.5%	5.7%	10.8K	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%	5.7%	50.4K	6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 753 found (best R:R 0.52, avg 4.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$724.00	$725.00	Oct 30	$0.37	$0.63	$0.37	96%	1.70	$724.37
$748.00	$749.00	Oct 30	$0.31	$0.69	$0.31	88%	2.23	$748.31
$738.00	$739.00	Nov 6	$0.36	$0.64	$0.36	89%	1.78	$738.36
$744.00	$745.00	Nov 6	$0.34	$0.66	$0.34	86%	1.94	$744.34
$757.00	$758.00	Oct 14	$0.53	$0.47	$0.53	100%	0.89	$757.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 27	$6.57	$3.43	$6.57	81%	0.52	$783.43
$801.00	$800.00	Oct 20	$0.39	$0.61	$0.39	99%	1.56	$800.61
$799.00	$788.00	Nov 27	$6.92	$4.08	$6.92	73%	0.59	$792.08
$786.00	$785.00	Oct 14	$0.52	$0.48	$0.52	95%	0.92	$785.48
$785.00	$784.00	Oct 15	$0.45	$0.55	$0.45	88%	1.22	$784.55

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	$1.48	$1.48	$3.52	69%	0.42	$786.48
$800.00	$805.00	Nov 20	$1.27	$1.27	$3.73	76%	0.34	$801.27
$790.00	$795.00	Oct 27	$0.84	$0.84	$4.16	81%	0.20	$790.84
$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
$771.00	$770.00	Oct 14	$0.11	$0.11	$0.89	85%	0.12	$770.89
$774.00	$773.00	Oct 14	$0.22	$0.22	$0.78	72%	0.28	$773.78
$773.00	$772.00	Oct 14	$0.17	$0.17	$0.83	77%	0.20	$772.83
$776.00	$775.00	Oct 13	$0.16	$0.16	$0.84	73%	0.19	$775.84
$772.00	$771.00	Oct 14	$0.13	$0.13	$0.87	82%	0.15	$771.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.34, cheapest $1.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.40	10.4%	11.9%
$778.00	Oct 13	Oct 14	$1.38	10.2%	12.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.31	10.4%	11.9%
$778.00	Oct 13	Oct 14	$1.29	10.2%	12.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 879 found (cheapest 0.22% of stock, avg 3.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$777.00	Oct 13	$1.09	$0.65	$1.74	$775.26	$778.74	0.22%
$778.00	Oct 13	$0.56	$1.13	$1.69	$776.31	$779.69	0.22%
$779.00	Oct 13	$0.26	$1.82	$2.08	$776.92	$781.08	0.27%
$776.00	Oct 13	$1.81	$0.37	$2.18	$773.82	$778.18	0.28%
$780.00	Oct 13	$0.11	$2.67	$2.78	$777.22	$782.78	0.36%
$775.00	Oct 13	$2.65	$0.21	$2.86	$772.14	$777.86	0.37%
$781.00	Oct 13	$0.06	$3.61	$3.67	$777.33	$784.67	0.47%
$774.00	Oct 13	$3.57	$0.13	$3.70	$770.30	$777.70	0.48%
$778.00	Oct 14	$1.94	$2.42	$4.36	$773.64	$782.36	0.56%
$777.00	Oct 14	$2.49	$1.96	$4.45	$772.55	$781.45	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	$0.11	$0.13	$0.24	$773.76	$780.24
$780.00	$773.00	Oct 13	$0.11	$0.09	$0.20	$772.80	$780.20
$781.00	$775.00	Oct 13	$0.06	$0.21	$0.27	$774.73	$781.27
$780.00	$775.00	Oct 13	$0.11	$0.21	$0.32	$774.68	$780.32
$779.00	$774.00	Oct 13	$0.26	$0.13	$0.39	$773.61	$779.39
$779.00	$773.00	Oct 13	$0.26	$0.09	$0.35	$772.65	$779.35
$779.00	$775.00	Oct 13	$0.26	$0.21	$0.47	$774.53	$779.47
$780.00	$776.00	Oct 13	$0.11	$0.37	$0.48	$775.52	$780.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 418 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
760/761	784/785	Oct 26	$0.50	$0.50	51%	1.00	$760.50	$784.50
763/764	783/784	Oct 22	$0.50	$0.50	50%	1.00	$763.50	$783.50
760/761	784/785	Oct 23	$0.46	$0.54	54%	0.85	$760.54	$784.46
756/757	787/788	Oct 30	$0.49	$0.51	50%	0.96	$756.51	$787.49
755/756	787/788	Oct 30	$0.48	$0.52	51%	0.92	$755.52	$787.48
763/764	783/784	Oct 21	$0.46	$0.54	53%	0.85	$763.54	$783.46
763/764	785/786	Oct 22	$0.43	$0.57	56%	0.75	$763.57	$785.43
760/761	786/787	Oct 26	$0.43	$0.57	56%	0.75	$760.57	$786.43
760/761	783/784	Oct 23	$0.48	$0.52	51%	0.92	$760.52	$783.48
763/764	782/783	Oct 21	$0.49	$0.51	50%	0.96	$763.51	$782.49

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	10%	28.41
$770.00	$775.00	$780.00	Oct 27	$0.64	$4.36	24%	6.81
$762.00	$765.00	$768.00	Oct 20	$0.10	$2.90	9%	29.00
$775.00	$776.00	$777.00	Oct 13	$0.12	$0.88	26%	7.33
$775.00	$780.00	$785.00	Oct 27	$0.71	$4.29	26%	6.04

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
$755.00	$760.00	$765.00	Oct 27	$0.19	$4.81	11%	25.32
$765.00	$770.00	$775.00	Oct 27	$0.47	$4.53	20%	9.64
$770.00	$775.00	$780.00	Oct 27	$0.61	$4.39	24%	7.20
$760.00	$765.00	$770.00	Oct 27	$0.33	$4.67	15%	14.15

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 $-2.41, 995 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$2.41	$72.59
$625.00	$690.00	1:2	Oct 14	-$22.47	$42.53
$695.00	$736.00	1:2	Oct 15	-$0.55	$40.45
$690.00	$720.00	1:2	Oct 14	-$27.44	$2.56
$785.00	$790.00	1:2	Oct 27	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$830.00	$810.00	1:2	Oct 13	-$12.59	$7.41
$790.00	$780.00	1:2	Oct 27	-$0.15	$9.85
$798.00	$790.00	1:2	Oct 19	-$4.19	$3.81
$850.00	$825.00	1:2	Oct 15	-$22.69	$2.31
$778.00	$777.00	1:2	Oct 13	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 314 found (best yield 2.02%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 27	$15.68	0.50	0.1%	2.02%	2.09%	10	16
$779.00	Nov 27	$15.14	0.49	0.2%	1.95%	2.15%	1	7
$780.00	Nov 27	$14.53	0.47	0.3%	1.87%	2.20%	16	75
$781.00	Nov 27	$13.93	0.46	0.5%	1.79%	2.25%	1	71
$782.00	Nov 27	$13.34	0.46	0.6%	1.72%	2.30%	2	6
$783.00	Nov 27	$12.76	0.45	0.7%	1.64%	2.36%	2	11
$784.00	Nov 27	$12.20	0.44	0.8%	1.57%	2.41%	1	10
$785.00	Nov 27	$11.66	0.43	1.0%	1.50%	2.47%	--	10
$778.00	Nov 20	$14.39	0.50	0.1%	1.85%	1.92%	564	1.7K
$786.00	Nov 27	$11.13	0.42	1.1%	1.43%	2.53%	--	27

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 923,105

Total Puts 905,297

Put/Call Ratio 0.98

Net Difference 17,808

Prior's Put/Call Breakdown

Total Calls 719,868

Total Puts 969,394

Put/Call Ratio 1.35

Net Difference -249,526

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