SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.61 -0.06%

(10/13 10:35) ◀

Tuesday, October 13, 2026 (10:40am)

▶ (10/13 10:45)

◀ 10/13 10:40 ▶

Option Volume

Detail

ℹ

Current (10/13 10:40am) 2,450,829

Calls: 1,220,576 (50%)

Puts: 1,230,253 (50%)

Prior (10/12) 2,147,560

Calls: 921,271 (43%)

Puts: 1,226,289 (57%)

Current vs Prior +14.12%

Calls: +32.49% (Calls)

Puts: +0.32% (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 -79.44%

Calls: -78.88%

Puts: -79.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:40am) $278.87M

Calls: $144.48M (52%)

Puts: $134.40M (48%)

Prior (10/12) $233.20M

Calls: $111.75M (48%)

Puts: $121.45M (52%)

Current vs Prior +19.59%

Calls: +29.29%

Puts: +10.66%

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 -74.97%

Calls: -79.63%

Puts: -66.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:40am) 1.01

Prior (10/12) 1.33

Current vs Prior -24.28%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -5.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:40am) 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 0.26% | 0.62%0.62% | 0.92%0.92% | 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 -37.54% | -9.83%+343.33% | +34.21%-4.96% | -1.34%-6.74% | -0.46%

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 -46.47% | -11.17%+150.85% | +37.67%+49.95% | +3.87%-39.59% | -9.30%

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 -37.54% | -9.83%+343.33% | +34.21%-4.96% | -1.34%-6.74% | -0.46%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.98% | 0.42%

Calls: 0.92% | 0.40%

Puts: 1.03% | 0.43%

Prior 0.60% | 0.38%

Calls: 0.65% | 0.40%

Puts: 0.55% | 0.35%

Current vs Prior +63.33% | +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 -4.59% | -46.06%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.01. P/C ratio dropping 24% - 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 MIXED

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
10:40	BULLISH	NEUTRAL	MIXED
10:35	BEARISH	NEUTRAL	BEARISH
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 2,184 of results (avg 2.4%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 13	9.58	9.59	$9.59	0.1%	2.5K	1.00	572
$769.00	Oct 13	8.59	8.60	$8.59	0.1%	2.6K	1.00	709
$770.00	Oct 13	7.59	7.60	$7.60	0.1%	4.0K	1.00	2.0K
$750.00	Oct 16	28.07	28.11	$28.09	0.1%	121	0.98	6.9K
$771.00	Oct 13	6.60	6.61	$6.61	0.2%	3.2K	1.00	452

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 13	17.43	17.44	$17.44	0.1%	323	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%	2.0K	0.99	1
$785.00	Oct 13	7.44	7.45	$7.45	0.1%	3.4K	0.99	49
$784.00	Oct 13	6.44	6.45	$6.45	0.2%	2.7K	0.99	62

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 663 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%	167.8K	0.10	15.3K
$779.00	Oct 13	0.22	0.23	$0.23	4.3%	185.0K	0.22	12.5K
$778.00	Oct 13	0.54	0.55	$0.55	1.8%	243.6K	0.41	12.0K
$787.00	Oct 14	0.06	0.07	$0.07	14.3%	1.3K	0.03	1.5K
$786.00	Oct 14	0.10	0.11	$0.11	9.1%	1.5K	0.05	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 13	0.15	0.16	$0.16	6.3%	72.1K	0.13	6.1K
$776.00	Oct 13	0.27	0.28	$0.28	3.6%	101.9K	0.23	6.6K
$774.00	Oct 13	0.09	0.10	$0.10	10.0%	91.4K	0.08	7.9K
$773.00	Oct 13	0.06	0.07	$0.07	14.3%	69.8K	0.05	4.6K
$777.00	Oct 13	0.51	0.52	$0.52	1.9%	240.8K	0.38	12.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,061 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	152.44	152.73	$152.58	0.2%	2	1.00	24
$700.00	Oct 13	77.46	77.73	$77.60	0.3%	31	1.00	21
$715.00	Oct 13	62.45	62.61	$62.53	0.3%	2	1.00	7
$720.00	Oct 13	57.45	57.61	$57.53	0.3%	5	1.00	6
$723.00	Oct 13	54.46	54.61	$54.54	0.3%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 16	15.39	16.93	$16.16	9.5%	12	1.00	6
$794.00	Oct 16	16.39	17.86	$17.13	8.6%	7	1.00	4
$795.00	Oct 16	17.37	18.00	$17.69	3.6%	13	1.00	21
$796.00	Oct 16	18.37	19.86	$19.12	7.8%	4	1.00	1
$797.00	Oct 16	19.38	20.86	$20.12	7.4%	40	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,127 active (total vol 2.4M, top 243.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 13	0.54	0.55	$0.55	1.8%	243.6K	0.41	12.0K
$779.00	Oct 13	0.22	0.23	$0.23	4.3%	185.0K	0.22	12.5K
$780.00	Oct 13	0.09	0.10	$0.10	10.0%	167.8K	0.10	15.3K
$777.00	Oct 13	1.08	1.09	$1.09	0.9%	108.7K	0.62	7.3K
$781.00	Oct 13	0.04	0.05	$0.05	20.0%	95.3K	0.05	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.51	0.52	$0.52	1.9%	240.8K	0.38	12.1K
$778.00	Oct 13	0.96	0.97	$0.97	1.0%	158.3K	0.59	8.2K
$776.00	Oct 13	0.27	0.28	$0.28	3.6%	101.9K	0.23	6.6K
$774.00	Oct 13	0.09	0.10	$0.10	10.0%	91.4K	0.08	7.9K
$775.00	Oct 13	0.15	0.16	$0.16	6.3%	72.1K	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. 747 found (best R:R 0.54, avg 4.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$748.00	$749.00	Oct 30	$0.30	$0.70	$0.30	88%	2.33	$748.30
$743.00	$744.00	Nov 6	$0.30	$0.70	$0.30	87%	2.33	$743.30
$738.00	$739.00	Nov 20	$0.30	$0.70	$0.30	84%	2.33	$738.30
$733.00	$735.00	Nov 20	$1.20	$0.80	$1.20	86%	0.67	$734.20
$750.00	$752.00	Nov 6	$1.15	$0.85	$1.15	83%	0.74	$751.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 27	$6.50	$3.50	$6.50	80%	0.54	$783.50
$799.00	$788.00	Nov 27	$6.88	$4.12	$6.88	72%	0.60	$792.12
$795.00	$794.00	Oct 14	$0.51	$0.49	$0.51	99%	0.96	$794.49
$800.00	$797.00	Nov 6	$1.98	$1.02	$1.98	83%	0.52	$798.02
$803.00	$802.00	Oct 16	$0.54	$0.46	$0.54	100%	0.85	$802.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 572 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	$2.26	$2.26	$2.74	56%	0.82	$782.26
$785.00	$790.00	Oct 27	$1.50	$1.50	$3.50	69%	0.43	$786.50
$800.00	$805.00	Nov 20	$1.27	$1.27	$3.73	76%	0.34	$801.27
$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
$775.00	$774.00	Oct 14	$0.26	$0.26	$0.74	68%	0.35	$774.74
$773.00	$772.00	Oct 14	$0.16	$0.16	$0.84	79%	0.19	$772.84
$776.00	$775.00	Oct 13	$0.12	$0.12	$0.88	77%	0.14	$775.88
$774.00	$773.00	Oct 14	$0.20	$0.20	$0.80	74%	0.25	$773.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.39, cheapest $1.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.42	9.8%	11.8%
$778.00	Oct 13	Oct 14	$1.43	9.5%	12.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.34	9.8%	11.8%
$778.00	Oct 13	Oct 14	$1.35	9.5%	12.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 935 found (cheapest 0.20% of stock, avg 3.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 13	$0.55	$0.97	$1.52	$776.48	$779.52	0.20%
$777.00	Oct 13	$1.09	$0.52	$1.61	$775.39	$778.61	0.21%
$779.00	Oct 13	$0.23	$1.65	$1.88	$777.12	$780.88	0.24%
$776.00	Oct 13	$1.85	$0.28	$2.13	$773.87	$778.13	0.27%
$780.00	Oct 13	$0.10	$2.53	$2.63	$777.37	$782.63	0.34%
$775.00	Oct 13	$2.72	$0.16	$2.88	$772.12	$777.88	0.37%
$781.00	Oct 13	$0.05	$3.48	$3.53	$777.47	$784.53	0.45%
$774.00	Oct 13	$3.66	$0.10	$3.76	$770.24	$777.76	0.48%
$778.00	Oct 14	$1.98	$2.32	$4.30	$773.70	$782.30	0.55%
$777.00	Oct 14	$2.51	$1.86	$4.37	$772.63	$781.37	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 1.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$781.00	$773.00	Oct 13	$0.05	$0.07	$0.12	$772.88	$781.12
$781.00	$774.00	Oct 13	$0.05	$0.10	$0.15	$773.85	$781.15
$780.00	$773.00	Oct 13	$0.10	$0.07	$0.17	$772.83	$780.17
$780.00	$774.00	Oct 13	$0.10	$0.10	$0.20	$773.80	$780.20
$780.00	$775.00	Oct 13	$0.10	$0.16	$0.26	$774.74	$780.26
$781.00	$775.00	Oct 13	$0.05	$0.16	$0.21	$774.79	$781.21
$779.00	$774.00	Oct 13	$0.23	$0.10	$0.33	$773.67	$779.33
$779.00	$773.00	Oct 13	$0.23	$0.07	$0.30	$772.70	$779.30
$781.00	$776.00	Oct 13	$0.05	$0.28	$0.33	$775.67	$781.33
$779.00	$775.00	Oct 13	$0.23	$0.16	$0.39	$774.61	$779.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 1.13, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
763/764	783/784	Oct 23	$0.53	$0.47	47%	1.13	$763.47	$783.53
759/760	784/785	Oct 26	$0.48	$0.52	52%	0.92	$759.52	$784.48
761/762	783/784	Oct 23	$0.50	$0.50	50%	1.00	$761.50	$783.50
759/760	785/786	Oct 26	$0.45	$0.55	54%	0.82	$759.55	$785.45
756/757	786/787	Oct 30	$0.51	$0.49	48%	1.04	$756.49	$786.51
754/755	786/787	Oct 30	$0.49	$0.51	50%	0.96	$754.51	$786.49
764/765	782/783	Oct 20	$0.47	$0.53	52%	0.89	$764.53	$782.47
761/762	784/785	Oct 26	$0.49	$0.51	50%	0.96	$761.51	$784.49
764/765	783/784	Oct 23	$0.53	$0.47	46%	1.13	$764.47	$783.53
768/769	783/784	Oct 23	$0.60	$0.40	38%	1.50	$768.40	$783.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 180.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$770.00	$775.00	$780.00	Oct 27	$0.64	$4.36	25%	6.81
$775.00	$780.00	$785.00	Oct 27	$0.69	$4.31	26%	6.25
$760.00	$765.00	$770.00	Nov 27	$0.21	$4.79	10%	22.81
$775.00	$776.00	$777.00	Oct 13	$0.11	$0.89	26%	8.09
$777.00	$778.00	$779.00	Oct 13	$0.22	$0.78	40%	3.55

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	$0.32	$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. 1,008 found (best net $-2.62, 997 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$2.62	$72.38
$695.00	$731.00	1:2	Oct 15	-$10.51	$25.49
$785.00	$790.00	1:2	Oct 27	-$0.06	$4.94
$780.00	$785.00	1:2	Oct 27	-$0.80	$4.20
$776.00	$777.00	1:2	Oct 13	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$830.00	$810.00	1:2	Oct 13	-$12.52	$7.48
$790.00	$780.00	1:2	Oct 27	-$0.14	$9.86
$798.00	$790.00	1:2	Oct 19	-$4.37	$3.63
$850.00	$825.00	1:2	Oct 15	-$22.76	$2.24
$779.00	$778.00	1:2	Oct 13	-$0.29	$0.71

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 0.47%)

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	$15.21	0.49	0.2%	1.96%	2.13%	1	7
$780.00	Nov 27	$14.59	0.48	0.3%	1.88%	2.18%	21	75
$781.00	Nov 27	$13.99	0.46	0.4%	1.80%	2.24%	2	71
$782.00	Nov 27	$13.40	0.47	0.6%	1.72%	2.29%	2	6
$783.00	Nov 27	$12.83	0.45	0.7%	1.65%	2.34%	2	11
$784.00	Nov 27	$12.26	0.44	0.8%	1.58%	2.40%	2	10
$785.00	Nov 27	$11.71	0.43	0.9%	1.51%	2.46%	--	10
$778.00	Nov 20	$14.45	0.50	0.1%	1.86%	1.91%	576	1.7K
$786.00	Nov 27	$11.18	0.42	1.1%	1.44%	2.52%	--	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 1,220,576

Total Puts 1,230,253

Put/Call Ratio 1.01

Net Difference -9,677

Prior's Put/Call Breakdown

Total Calls 921,271

Total Puts 1,226,289

Put/Call Ratio 1.33

Net Difference -305,018

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