SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.78 -0.04%

(10/13 10:20) ◀

Tuesday, October 13, 2026 (10:25am)

▶ (10/13 10:30)

◀ 10/13 10:25 ▶

Option Volume

Detail

ℹ

Current (10/13 10:25am) 1,973,789

Calls: 1,004,144 (51%)

Puts: 969,645 (49%)

Prior (10/12) 1,815,879

Calls: 777,189 (43%)

Puts: 1,038,690 (57%)

Current vs Prior +8.70%

Calls: +29.20% (Calls)

Puts: -6.65% (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 -83.44%

Calls: -82.63%

Puts: -84.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:25am) $231.66M

Calls: $123.80M (53%)

Puts: $107.86M (47%)

Prior (10/12) $198.90M

Calls: $91.54M (46%)

Puts: $107.36M (54%)

Current vs Prior +16.47%

Calls: +35.24%

Puts: +0.47%

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 -79.20%

Calls: -82.54%

Puts: -73.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:25am) 0.97

Prior (10/12) 1.34

Current vs Prior -27.75%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -9.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 10:25am) 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 0.28% | 0.62%0.62% | 0.92%0.92% | 1.44%0.78% | 3.43%

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

Current vs Prior -34.22% | -9.29%+346.04% | +33.63%-5.38% | -1.62%-6.75% | -0.52%

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 -43.63% | -10.64%+152.38% | +37.08%+49.30% | +3.57%-39.60% | -9.35%

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 -34.22% | -9.29%+346.04% | +33.63%-5.38% | -1.62%-6.75% | -0.52%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.95% | 0.42%

Calls: 0.79% | 0.38%

Puts: 1.11% | 0.45%

Prior 0.60% | 0.38%

Calls: 0.65% | 0.40%

Puts: 0.55% | 0.35%

Current vs Prior +58.33% | +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 -7.51% | -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 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
10:25	BULLISH	NEUTRAL	BULLISH
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 2,134 of results (avg 2.4%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 13	9.80	9.81	$9.81	0.1%	2.2K	1.00	572
$769.00	Oct 13	8.81	8.82	$8.82	0.1%	2.5K	1.00	709
$770.00	Oct 13	7.81	7.82	$7.82	0.1%	3.6K	1.00	2.0K
$750.00	Oct 16	28.27	28.31	$28.29	0.1%	116	0.98	6.9K
$771.00	Oct 13	6.82	6.83	$6.83	0.1%	3.0K	1.00	452

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 13	15.21	15.22	$15.22	0.1%	1.4K	1.00	--
$787.00	Oct 13	9.22	9.23	$9.23	0.1%	1.9K	0.99	1
$780.00	Oct 30	7.91	7.92	$7.92	0.1%	415	0.54	1.9K
$785.00	Oct 13	7.22	7.23	$7.23	0.1%	3.2K	0.99	49
$777.00	Oct 30	6.66	6.67	$6.67	0.1%	417	0.48	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 668 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%	85.1K	0.06	8.5K
$780.00	Oct 13	0.12	0.13	$0.13	7.7%	132.9K	0.13	15.3K
$779.00	Oct 13	0.30	0.31	$0.31	3.2%	154.7K	0.26	12.5K
$778.00	Oct 13	0.67	0.68	$0.68	1.5%	186.7K	0.45	12.0K
$787.00	Oct 14	0.07	0.08	$0.08	12.5%	1.2K	0.04	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 13	0.14	0.15	$0.15	6.7%	53.7K	0.13	6.1K
$774.00	Oct 13	0.09	0.10	$0.10	10.0%	66.5K	0.08	7.9K
$776.00	Oct 13	0.26	0.27	$0.27	3.7%	78.2K	0.21	6.6K
$773.00	Oct 13	0.06	0.07	$0.07	14.3%	46.7K	0.05	4.6K
$777.00	Oct 13	0.48	0.49	$0.49	2.0%	169.2K	0.36	12.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,004 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	152.60	153.00	$152.80	0.3%	2	1.00	24
$700.00	Oct 13	77.58	77.95	$77.77	0.5%	20	1.00	21
$720.00	Oct 13	57.61	57.81	$57.71	0.3%	3	1.00	6
$723.00	Oct 13	54.61	54.81	$54.71	0.4%	1	1.00	--
$724.00	Oct 13	53.60	53.81	$53.71	0.4%	6	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 16	15.18	15.33	$15.26	1.0%	4	1.00	6
$794.00	Oct 16	16.19	17.52	$16.86	7.9%	1	1.00	4
$795.00	Oct 16	17.18	18.00	$17.59	4.7%	8	1.00	21
$796.00	Oct 16	18.18	19.52	$18.85	7.1%	3	1.00	1
$797.00	Oct 16	19.21	20.52	$19.87	6.6%	39	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 1,995 active (total vol 2.0M, top 186.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 13	0.67	0.68	$0.68	1.5%	186.7K	0.45	12.0K
$779.00	Oct 13	0.30	0.31	$0.31	3.2%	154.7K	0.26	12.5K
$780.00	Oct 13	0.12	0.13	$0.13	7.7%	132.9K	0.13	15.3K
$781.00	Oct 13	0.05	0.06	$0.06	16.7%	85.1K	0.06	8.5K
$777.00	Oct 13	1.26	1.27	$1.27	0.8%	82.4K	0.65	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.48	0.49	$0.49	2.0%	169.2K	0.36	12.1K
$778.00	Oct 13	0.89	0.90	$0.90	1.1%	132.1K	0.55	8.2K
$776.00	Oct 13	0.26	0.27	$0.27	3.7%	78.2K	0.21	6.6K
$774.00	Oct 13	0.09	0.10	$0.10	10.0%	66.5K	0.08	7.9K
$775.00	Oct 13	0.14	0.15	$0.15	6.7%	53.7K	0.13	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. -- 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. 745 found (best R:R 5.25, 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	89%	2.03	$748.33
$755.00	$756.00	Nov 13	$0.22	$0.78	$0.22	77%	3.55	$755.22
$738.00	$739.00	Nov 6	$0.36	$0.64	$0.36	89%	1.78	$738.36
$743.00	$744.00	Nov 20	$0.29	$0.71	$0.29	82%	2.45	$743.29
$733.00	$735.00	Nov 20	$1.20	$0.80	$1.20	86%	0.67	$734.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$803.00	$802.00	Oct 16	$0.16	$0.84	$0.16	100%	5.25	$802.84
$790.00	$780.00	Oct 27	$6.46	$3.54	$6.46	80%	0.55	$783.54
$797.00	$796.00	Nov 13	$0.11	$0.89	$0.11	75%	8.09	$796.89
$799.00	$788.00	Nov 27	$6.84	$4.16	$6.84	72%	0.61	$792.16
$800.00	$797.00	Nov 6	$1.94	$1.06	$1.94	83%	0.55	$798.06

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 572 found (best R:R 0.85, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 27	$2.29	$2.29	$2.71	55%	0.85	$782.29
$785.00	$790.00	Oct 27	$1.52	$1.52	$3.48	68%	0.44	$786.52
$800.00	$805.00	Nov 20	$1.28	$1.28	$3.72	76%	0.34	$801.28
$790.00	$795.00	Oct 27	$0.87	$0.87	$4.13	80%	0.21	$790.87
$805.00	$810.00	Nov 20	$0.97	$0.97	$4.03	81%	0.24	$805.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$772.00	$771.00	Oct 14	$0.12	$0.12	$0.88	84%	0.14	$771.88
$774.00	$773.00	Oct 14	$0.20	$0.20	$0.80	75%	0.25	$773.80
$776.00	$775.00	Oct 13	$0.12	$0.12	$0.88	79%	0.14	$775.88
$773.00	$772.00	Oct 14	$0.15	$0.15	$0.85	79%	0.18	$772.85
$776.00	$775.00	Oct 14	$0.31	$0.31	$0.69	63%	0.45	$775.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.34, cheapest $1.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.37	10.0%	11.8%
$778.00	Oct 13	Oct 14	$1.40	9.8%	12.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.29	10.0%	11.8%
$778.00	Oct 13	Oct 14	$1.32	9.8%	12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 897 found (cheapest 0.20% of stock, avg 3.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 13	$0.68	$0.90	$1.58	$776.42	$779.58	0.20%
$777.00	Oct 13	$1.27	$0.49	$1.76	$775.24	$778.76	0.23%
$779.00	Oct 13	$0.31	$1.52	$1.83	$777.17	$780.83	0.24%
$776.00	Oct 13	$2.05	$0.27	$2.32	$773.68	$778.32	0.30%
$780.00	Oct 13	$0.13	$2.34	$2.47	$777.53	$782.47	0.32%
$775.00	Oct 13	$2.94	$0.15	$3.09	$771.91	$778.09	0.40%
$781.00	Oct 13	$0.06	$3.28	$3.34	$777.66	$784.34	0.43%
$774.00	Oct 13	$3.88	$0.10	$3.98	$770.02	$777.98	0.51%
$782.00	Oct 13	$0.04	$4.25	$4.29	$777.71	$786.29	0.55%
$778.00	Oct 14	$2.08	$2.22	$4.30	$773.70	$782.30	0.55%

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
$781.00	$773.00	Oct 13	$0.06	$0.07	$0.13	$772.87	$781.13
$781.00	$774.00	Oct 13	$0.06	$0.10	$0.16	$773.84	$781.16
$780.00	$774.00	Oct 13	$0.13	$0.10	$0.23	$773.77	$780.23
$781.00	$775.00	Oct 13	$0.06	$0.15	$0.21	$774.79	$781.21
$780.00	$773.00	Oct 13	$0.13	$0.07	$0.20	$772.80	$780.20
$780.00	$775.00	Oct 13	$0.13	$0.15	$0.28	$774.72	$780.28
$781.00	$776.00	Oct 13	$0.06	$0.27	$0.33	$775.67	$781.33
$780.00	$776.00	Oct 13	$0.13	$0.27	$0.40	$775.60	$780.40
$779.00	$774.00	Oct 13	$0.31	$0.10	$0.41	$773.59	$779.41
$779.00	$773.00	Oct 13	$0.31	$0.07	$0.38	$772.62	$779.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 1.00, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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
759/760	784/785	Oct 26	$0.48	$0.52	52%	0.92	$759.52	$784.48
764/765	783/784	Oct 22	$0.51	$0.49	48%	1.04	$764.49	$783.51
759/760	785/786	Oct 26	$0.45	$0.55	54%	0.82	$759.55	$785.45
759/760	786/787	Oct 26	$0.42	$0.58	57%	0.72	$759.58	$786.42
761/762	784/785	Oct 26	$0.49	$0.51	50%	0.96	$761.51	$784.49
764/765	784/785	Oct 22	$0.47	$0.53	51%	0.89	$764.53	$784.47
757/758	786/787	Oct 30	$0.51	$0.49	47%	1.04	$757.49	$786.51
757/758	787/788	Oct 30	$0.49	$0.51	49%	0.96	$757.51	$787.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 241 found (best R:R 152.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Nov 27	$0.19	$4.81	10%	25.32
$775.00	$780.00	$785.00	Oct 27	$0.69	$4.31	26%	6.25
$770.00	$775.00	$780.00	Oct 27	$0.67	$4.33	25%	6.46
$775.00	$776.00	$777.00	Oct 14	$0.05	$0.95	13%	19.00
$775.00	$776.00	$777.00	Oct 13	$0.11	$0.89	23%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$660.00	$680.00	Nov 27	$0.13	$19.87	2%	152.85
$765.00	$770.00	$775.00	Oct 27	$0.46	$4.54	20%	9.87
$760.00	$765.00	$770.00	Oct 27	$0.30	$4.70	15%	15.67
$755.00	$760.00	$765.00	Oct 27	$0.21	$4.79	10%	22.81
$770.00	$775.00	$780.00	Oct 27	$0.63	$4.37	25%	6.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,015 found (best net $-2.74, 1,005 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$2.74	$72.26
$625.00	$690.00	1:2	Oct 14	-$22.62	$42.38
$695.00	$733.00	1:2	Oct 15	-$6.85	$31.15
$690.00	$720.00	1:2	Oct 14	-$27.64	$2.36
$785.00	$790.00	1:2	Oct 27	-$0.07	$4.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$830.00	$810.00	1:2	Oct 13	-$12.32	$7.68
$790.00	$780.00	1:2	Oct 27	-$0.05	$9.95
$798.00	$790.00	1:2	Oct 19	-$4.35	$3.65
$850.00	$825.00	1:2	Oct 15	-$22.47	$2.53
$779.00	$778.00	1:2	Oct 13	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 318 found (best yield 2.04%, avg 0.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 27	$15.85	0.51	0.0%	2.04%	2.07%	10	16
$779.00	Nov 27	$15.31	0.49	0.2%	1.97%	2.13%	1	7
$780.00	Nov 27	$14.69	0.48	0.3%	1.89%	2.17%	16	75
$781.00	Nov 27	$14.08	0.47	0.4%	1.81%	2.22%	1	71
$782.00	Nov 27	$13.49	0.47	0.5%	1.73%	2.28%	2	6
$783.00	Nov 27	$12.91	0.46	0.7%	1.66%	2.33%	2	11
$784.00	Nov 27	$12.35	0.45	0.8%	1.59%	2.39%	1	10
$785.00	Nov 27	$11.79	0.43	0.9%	1.52%	2.44%	--	10
$778.00	Nov 20	$14.53	0.51	0.0%	1.87%	1.90%	574	1.7K
$786.00	Nov 27	$11.26	0.42	1.1%	1.45%	2.50%	--	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 1,004,144

Total Puts 969,645

Put/Call Ratio 0.97

Net Difference 34,499

Prior's Put/Call Breakdown

Total Calls 777,189

Total Puts 1,038,690

Put/Call Ratio 1.34

Net Difference -261,501

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