SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.57 -0.07%

(10/13 10:25) ◀

Tuesday, October 13, 2026 (10:30am)

▶ (10/13 10:35)

◀ 10/13 10:30 ▶

Option Volume

Detail

ℹ

Current (10/13 10:30am) 2,142,016

Calls: 1,081,622 (50%)

Puts: 1,060,394 (50%)

Prior (10/12) 1,929,463

Calls: 826,272 (43%)

Puts: 1,103,191 (57%)

Current vs Prior +11.02%

Calls: +30.90% (Calls)

Puts: -3.88% (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 -82.03%

Calls: -81.28%

Puts: -82.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:30am) $249.78M

Calls: $127.72M (51%)

Puts: $122.06M (49%)

Prior (10/12) $205.55M

Calls: $100.19M (49%)

Puts: $105.35M (51%)

Current vs Prior +21.52%

Calls: +27.47%

Puts: +15.86%

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 -77.58%

Calls: -81.99%

Puts: -69.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:30am) 0.98

Prior (10/12) 1.34

Current vs Prior -26.57%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -8.11%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13 10:30am) 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 0.27% | 0.62%0.62% | 0.92%0.92% | 1.44%0.78% | 3.42%

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

Current vs Prior -36.02% | -9.83%+343.40% | +33.66%-5.36% | -1.60%-6.88% | -0.53%

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 -45.17% | -11.17%+150.89% | +37.11%+49.34% | +3.60%-39.69% | -9.36%

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 -36.02% | -9.83%+343.40% | +33.66%-5.36% | -1.60%-6.88% | -0.53%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.95% | 0.42%

Calls: 0.90% | 0.40%

Puts: 1.00% | 0.43%

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 27% - 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
10:30	BULLISH	NEUTRAL	BULLISH
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 2,153 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 13	9.59	9.60	$9.59	0.1%	2.2K	1.00	572
$769.00	Oct 13	8.59	8.60	$8.59	0.1%	2.5K	1.00	709
$770.00	Oct 13	7.59	7.60	$7.60	0.1%	3.8K	1.00	2.0K
$771.00	Oct 13	6.60	6.61	$6.61	0.2%	3.0K	0.96	452
$778.00	Nov 13	12.55	12.57	$12.56	0.2%	187	0.50	323

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 13	17.43	17.44	$17.44	0.1%	211	1.00	--
$793.00	Oct 13	15.43	15.44	$15.43	0.1%	1.4K	1.00	--
$787.00	Oct 13	9.44	9.45	$9.45	0.1%	1.9K	1.00	1
$785.00	Oct 13	7.44	7.45	$7.45	0.1%	3.2K	0.99	49
$784.00	Oct 13	6.44	6.45	$6.45	0.2%	2.4K	0.99	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 666 found (avg $0.33, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 13	0.09	0.10	$0.10	10.0%	150.3K	0.10	15.3K
$781.00	Oct 13	0.05	0.06	$0.06	16.7%	89.9K	0.06	8.5K
$779.00	Oct 13	0.24	0.25	$0.25	4.0%	163.4K	0.22	12.5K
$778.00	Oct 13	0.55	0.56	$0.56	1.8%	206.9K	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	0.16	0.17	$0.17	5.9%	60.6K	0.14	6.1K
$774.00	Oct 13	0.10	0.11	$0.11	9.1%	73.1K	0.09	7.9K
$776.00	Oct 13	0.29	0.30	$0.30	3.3%	84.6K	0.23	6.6K
$773.00	Oct 13	0.06	0.07	$0.07	14.3%	49.6K	0.05	4.6K
$777.00	Oct 13	0.54	0.55	$0.55	1.8%	199.0K	0.39	12.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,031 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	152.39	152.72	$152.56	0.2%	2	1.00	24
$700.00	Oct 13	77.40	77.71	$77.56	0.4%	20	1.00	21
$720.00	Oct 13	57.33	57.65	$57.49	0.6%	3	1.00	6
$723.00	Oct 13	54.33	54.66	$54.50	0.6%	1	1.00	--
$724.00	Oct 13	53.33	53.66	$53.50	0.6%	6	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 16	14.32	15.52	$14.92	8.0%	4	1.00	6
$794.00	Oct 16	16.36	16.56	$16.46	1.2%	2	1.00	4
$795.00	Oct 16	17.36	18.00	$17.68	3.6%	8	1.00	21
$796.00	Oct 16	18.35	19.52	$18.94	6.2%	3	1.00	1
$797.00	Oct 16	19.35	20.52	$19.94	5.9%	40	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,056 active (total vol 2.1M, top 206.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 13	0.55	0.56	$0.56	1.8%	206.9K	0.41	12.0K
$779.00	Oct 13	0.24	0.25	$0.25	4.0%	163.4K	0.22	12.5K
$780.00	Oct 13	0.09	0.10	$0.10	10.0%	150.3K	0.10	15.3K
$777.00	Oct 13	1.10	1.11	$1.11	0.9%	89.9K	0.61	7.3K
$781.00	Oct 13	0.05	0.06	$0.06	16.7%	89.9K	0.06	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.54	0.55	$0.55	1.8%	199.0K	0.39	12.1K
$778.00	Oct 13	0.99	1.00	$1.00	1.0%	143.0K	0.59	8.2K
$776.00	Oct 13	0.29	0.30	$0.30	3.3%	84.6K	0.23	6.6K
$774.00	Oct 13	0.10	0.11	$0.11	9.1%	73.1K	0.09	7.9K
$775.00	Oct 13	0.16	0.17	$0.17	5.9%	60.6K	0.14	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. 740 found (best R:R 0.53, avg 4.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$748.00	$749.00	Oct 30	$0.24	$0.76	$0.24	88%	3.17	$748.24
$743.00	$744.00	Nov 6	$0.31	$0.69	$0.31	87%	2.23	$743.31
$737.00	$738.00	Nov 6	$0.36	$0.64	$0.36	89%	1.78	$737.36
$743.00	$744.00	Nov 20	$0.31	$0.69	$0.31	82%	2.23	$743.31
$733.00	$735.00	Nov 20	$1.22	$0.78	$1.22	86%	0.64	$734.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 27	$6.53	$3.47	$6.53	80%	0.53	$783.47
$799.00	$788.00	Nov 27	$6.88	$4.12	$6.88	72%	0.60	$792.12
$803.00	$802.00	Oct 16	$0.47	$0.53	$0.47	100%	1.13	$802.53
$800.00	$797.00	Nov 6	$1.94	$1.06	$1.94	84%	0.55	$798.06
$792.00	$791.00	Oct 16	$0.47	$0.53	$0.47	96%	1.13	$791.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 570 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	$1.49	$1.49	$3.51	69%	0.42	$786.49
$800.00	$805.00	Nov 20	$1.28	$1.28	$3.72	76%	0.34	$801.28
$790.00	$795.00	Oct 27	$0.85	$0.85	$4.15	80%	0.20	$790.85
$786.00	$788.00	Nov 27	$1.02	$1.02	$0.98	58%	1.04	$787.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$772.00	$771.00	Oct 14	$0.13	$0.13	$0.87	83%	0.15	$771.87
$774.00	$773.00	Oct 14	$0.21	$0.21	$0.79	74%	0.27	$773.79
$773.00	$772.00	Oct 14	$0.16	$0.16	$0.84	79%	0.19	$772.84
$776.00	$775.00	Oct 13	$0.13	$0.13	$0.87	77%	0.15	$775.87
$777.00	$776.00	Oct 13	$0.25	$0.25	$0.75	61%	0.33	$776.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.36, cheapest $1.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.40	10.0%	11.7%
$778.00	Oct 13	Oct 14	$1.41	9.6%	12.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.32	10.0%	11.7%
$778.00	Oct 13	Oct 14	$1.32	9.6%	12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 920 found (cheapest 0.20% of stock, avg 3.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 13	$0.56	$1.00	$1.56	$776.44	$779.56	0.20%
$777.00	Oct 13	$1.11	$0.55	$1.66	$775.34	$778.66	0.21%
$779.00	Oct 13	$0.25	$1.67	$1.92	$777.08	$780.92	0.25%
$776.00	Oct 13	$1.86	$0.30	$2.16	$773.84	$778.16	0.28%
$780.00	Oct 13	$0.10	$2.54	$2.64	$777.36	$782.64	0.34%
$775.00	Oct 13	$2.74	$0.17	$2.91	$772.09	$777.91	0.37%
$781.00	Oct 13	$0.06	$3.49	$3.55	$777.45	$784.55	0.46%
$774.00	Oct 13	$3.67	$0.11	$3.78	$770.22	$777.78	0.49%
$778.00	Oct 14	$1.97	$2.32	$4.29	$773.71	$782.29	0.55%
$777.00	Oct 14	$2.51	$1.87	$4.38	$772.62	$781.38	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 1.30%)

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	$0.11	$0.17	$773.83	$781.17
$780.00	$773.00	Oct 13	$0.10	$0.07	$0.17	$772.83	$780.17
$780.00	$774.00	Oct 13	$0.10	$0.11	$0.21	$773.79	$780.21
$780.00	$775.00	Oct 13	$0.10	$0.17	$0.27	$774.73	$780.27
$781.00	$775.00	Oct 13	$0.06	$0.17	$0.23	$774.77	$781.23
$779.00	$773.00	Oct 13	$0.25	$0.07	$0.32	$772.68	$779.32
$779.00	$775.00	Oct 13	$0.25	$0.17	$0.42	$774.58	$779.42
$780.00	$776.00	Oct 13	$0.10	$0.30	$0.40	$775.60	$780.40
$779.00	$774.00	Oct 13	$0.25	$0.11	$0.36	$773.64	$779.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 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
754/755	786/787	Oct 30	$0.50	$0.50	50%	1.00	$754.50	$786.50
761/762	783/784	Oct 22	$0.47	$0.53	53%	0.89	$761.53	$783.47
761/762	783/784	Oct 23	$0.50	$0.50	50%	1.00	$761.50	$783.50
761/762	784/785	Oct 23	$0.47	$0.53	53%	0.89	$761.53	$784.47
759/760	785/786	Oct 26	$0.45	$0.55	55%	0.82	$759.55	$785.45
756/757	786/787	Oct 30	$0.51	$0.49	48%	1.04	$756.49	$786.51
761/762	786/787	Oct 30	$0.56	$0.44	43%	1.27	$761.44	$786.56
754/755	787/788	Oct 30	$0.47	$0.53	52%	0.89	$754.53	$787.47
763/764	783/784	Oct 23	$0.52	$0.48	47%	1.08	$763.48	$783.52
763/764	784/785	Oct 23	$0.49	$0.51	50%	0.96	$763.51	$784.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 152.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$762.00	$765.00	$768.00	Oct 20	$0.08	$2.92	9%	36.50
$775.00	$780.00	$785.00	Oct 27	$0.69	$4.31	26%	6.25
$770.00	$775.00	$780.00	Oct 27	$0.66	$4.34	25%	6.58
$760.00	$765.00	$770.00	Nov 27	$0.21	$4.79	10%	22.81
$778.00	$779.00	$780.00	Oct 13	$0.16	$0.84	31%	5.25

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	$0.32	$4.68	15%	14.62
$755.00	$760.00	$765.00	Oct 27	$0.21	$4.79	11%	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. 1,011 found (best net $-2.56, 1,001 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$2.56	$72.44
$695.00	$733.00	1:2	Oct 15	-$6.80	$31.20
$690.00	$720.00	1:2	Oct 14	-$27.72	$2.28
$785.00	$790.00	1:2	Oct 27	-$0.07	$4.93
$780.00	$785.00	1:2	Oct 27	-$0.80	$4.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$830.00	$810.00	1:2	Oct 13	-$12.63	$7.37
$790.00	$780.00	1:2	Oct 27	-$0.10	$9.90
$798.00	$790.00	1:2	Oct 19	-$4.39	$3.61
$850.00	$825.00	1:2	Oct 15	-$22.39	$2.61
$779.00	$778.00	1:2	Oct 13	-$0.33	$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 316 found (best yield 2.03%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 27	$15.76	0.50	0.1%	2.03%	2.08%	10	16
$779.00	Nov 27	$15.19	0.49	0.2%	1.95%	2.14%	1	7
$780.00	Nov 27	$14.57	0.47	0.3%	1.87%	2.19%	20	75
$781.00	Nov 27	$13.97	0.46	0.4%	1.80%	2.24%	1	71
$782.00	Nov 27	$13.38	0.47	0.6%	1.72%	2.29%	2	6
$783.00	Nov 27	$12.81	0.45	0.7%	1.65%	2.35%	2	11
$784.00	Nov 27	$12.24	0.44	0.8%	1.57%	2.40%	1	10
$785.00	Nov 27	$11.69	0.43	1.0%	1.50%	2.46%	--	10
$786.00	Nov 27	$11.16	0.42	1.1%	1.44%	2.52%	--	27
$778.00	Nov 20	$14.41	0.50	0.1%	1.85%	1.91%	574	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 1,081,622

Total Puts 1,060,394

Put/Call Ratio 0.98

Net Difference 21,228

Prior's Put/Call Breakdown

Total Calls 826,272

Total Puts 1,103,191

Put/Call Ratio 1.34

Net Difference -276,919

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