SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.61 -0.06%

(10/13 10:40) ◀

Tuesday, October 13, 2026 (10:45am)

▶ (10/13 10:50)

◀ 10/13 10:45 ▶

Option Volume

Detail

ℹ

Current (10/13 10:45am) 2,586,835

Calls: 1,291,213 (50%)

Puts: 1,295,622 (50%)

Prior (10/12) 2,239,156

Calls: 974,178 (44%)

Puts: 1,264,978 (56%)

Current vs Prior +15.53%

Calls: +32.54% (Calls)

Puts: +2.42% (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 -78.30%

Calls: -77.66%

Puts: -78.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:45am) $290.80M

Calls: $152.89M (53%)

Puts: $137.91M (47%)

Prior (10/12) $241.27M

Calls: $119.96M (50%)

Puts: $121.32M (50%)

Current vs Prior +20.53%

Calls: +27.46%

Puts: +13.68%

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 -73.90%

Calls: -78.44%

Puts: -65.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:45am) 1.00

Prior (10/12) 1.30

Current vs Prior -22.73%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -5.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:45am) 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% | 0.93%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 -38.45% | -10.20%+341.54% | +34.59%-4.70% | -1.25%-6.58% | -0.39%

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 -47.25% | -11.54%+149.84% | +38.06%+50.37% | +3.96%-39.49% | -9.23%

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 -38.45% | -10.20%+341.54% | +34.59%-4.70% | -1.25%-6.58% | -0.39%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.99% | 0.42%

Calls: 0.92% | 0.40%

Puts: 1.06% | 0.43%

Prior 0.60% | 0.38%

Calls: 0.65% | 0.40%

Puts: 0.55% | 0.35%

Current vs Prior +65.00% | +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 -3.62% | -46.06%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.00. P/C ratio dropping 23% - 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
10:45	BULLISH	NEUTRAL	MIXED
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 2,194 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 13	9.60	9.61	$9.61	0.1%	2.6K	1.00	572
$769.00	Oct 13	8.60	8.61	$8.61	0.1%	2.6K	1.00	709
$770.00	Oct 13	7.61	7.62	$7.62	0.1%	4.3K	1.00	2.0K
$750.00	Oct 16	28.09	28.13	$28.11	0.1%	122	0.98	6.9K
$771.00	Oct 13	6.61	6.62	$6.62	0.2%	3.3K	0.96	452

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 13	17.41	17.42	$17.42	0.1%	562	1.00	--
$793.00	Oct 13	15.41	15.42	$15.42	0.1%	1.4K	1.00	--
$787.00	Oct 13	9.42	9.43	$9.43	0.1%	2.0K	0.99	1
$785.00	Oct 13	7.42	7.43	$7.43	0.1%	3.6K	0.99	49
$783.00	Oct 13	5.43	5.44	$5.44	0.2%	3.8K	0.97	644

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%	180.8K	0.11	15.3K
$779.00	Oct 13	0.22	0.23	$0.23	4.3%	195.3K	0.23	12.5K
$778.00	Oct 13	0.53	0.54	$0.54	1.9%	260.8K	0.43	12.0K
$787.00	Oct 14	0.07	0.08	$0.08	12.5%	1.3K	0.04	1.5K
$786.00	Oct 14	0.11	0.12	$0.12	8.3%	1.6K	0.05	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$774.00	Oct 13	0.07	0.08	$0.08	12.5%	94.3K	0.07	7.9K
$775.00	Oct 13	0.13	0.14	$0.14	7.1%	78.7K	0.12	6.1K
$776.00	Oct 13	0.24	0.25	$0.25	4.0%	107.9K	0.20	6.6K
$773.00	Oct 13	0.05	0.06	$0.06	16.7%	70.5K	0.05	4.6K
$777.00	Oct 13	0.48	0.49	$0.49	2.0%	255.0K	0.36	12.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,066 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	152.45	152.76	$152.60	0.2%	2	1.00	24
$700.00	Oct 13	77.55	77.77	$77.66	0.3%	31	1.00	21
$715.00	Oct 13	62.56	62.74	$62.65	0.3%	4	1.00	7
$720.00	Oct 13	57.56	57.74	$57.65	0.3%	5	1.00	6
$723.00	Oct 13	54.56	54.78	$54.67	0.4%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$794.00	Oct 16	16.31	17.58	$16.95	7.5%	7	1.00	4
$795.00	Oct 16	17.31	18.00	$17.66	3.9%	16	1.00	21
$796.00	Oct 16	18.31	19.51	$18.91	6.3%	4	1.00	1
$797.00	Oct 16	19.31	20.58	$19.95	6.4%	40	1.00	--
$798.00	Oct 16	20.31	21.55	$20.93	5.9%	102	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 2,145 active (total vol 2.6M, top 260.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 13	0.53	0.54	$0.54	1.9%	260.8K	0.43	12.0K
$779.00	Oct 13	0.22	0.23	$0.23	4.3%	195.3K	0.23	12.5K
$780.00	Oct 13	0.09	0.10	$0.10	10.0%	180.8K	0.11	15.3K
$777.00	Oct 13	1.08	1.09	$1.09	0.9%	116.0K	0.64	7.3K
$781.00	Oct 13	0.04	0.05	$0.05	20.0%	101.0K	0.05	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.48	0.49	$0.49	2.0%	255.0K	0.36	12.1K
$778.00	Oct 13	0.93	0.94	$0.94	1.1%	171.2K	0.57	8.2K
$776.00	Oct 13	0.24	0.25	$0.25	4.0%	107.9K	0.20	6.6K
$774.00	Oct 13	0.07	0.08	$0.08	12.5%	94.3K	0.07	7.9K
$775.00	Oct 13	0.13	0.14	$0.14	7.1%	78.7K	0.12	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. 738 found (best R:R 0.54, avg 4.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$755.00	$756.00	Oct 19	$0.29	$0.71	$0.29	94%	2.45	$755.29
$748.00	$749.00	Oct 30	$0.29	$0.71	$0.29	89%	2.45	$748.29
$738.00	$739.00	Nov 20	$0.30	$0.70	$0.30	84%	2.33	$738.30
$750.00	$752.00	Nov 6	$1.13	$0.87	$1.13	83%	0.77	$751.13
$750.00	$752.00	Nov 13	$1.08	$0.92	$1.08	80%	0.85	$751.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 27	$6.48	$3.52	$6.48	80%	0.54	$783.52
$800.00	$797.00	Nov 6	$1.84	$1.16	$1.84	83%	0.63	$798.16
$799.00	$788.00	Nov 27	$6.89	$4.11	$6.89	72%	0.60	$792.11
$803.00	$802.00	Oct 16	$0.50	$0.50	$0.50	100%	1.00	$802.50
$795.00	$794.00	Oct 14	$0.62	$0.38	$0.62	99%	0.61	$794.38

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	$1.51	$1.51	$3.49	68%	0.43	$786.51
$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
$777.00	$776.00	Oct 13	$0.24	$0.24	$0.76	64%	0.32	$776.76
$772.00	$771.00	Oct 14	$0.13	$0.13	$0.87	84%	0.15	$771.87
$773.00	$772.00	Oct 14	$0.16	$0.16	$0.84	79%	0.19	$772.84
$776.00	$775.00	Oct 14	$0.32	$0.32	$0.68	62%	0.47	$775.68
$776.00	$775.00	Oct 13	$0.11	$0.11	$0.89	80%	0.12	$775.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.40, cheapest $1.36)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.42	9.6%	11.7%
$778.00	Oct 13	Oct 14	$1.44	9.3%	12.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.36	9.6%	11.7%
$778.00	Oct 13	Oct 14	$1.36	9.3%	12.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 938 found (cheapest 0.19% of stock, avg 3.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$778.00	Oct 13	$0.54	$0.94	$1.48	$776.52	$779.48	0.19%
$777.00	Oct 13	$1.09	$0.49	$1.58	$775.42	$778.58	0.20%
$779.00	Oct 13	$0.23	$1.63	$1.86	$777.14	$780.86	0.24%
$776.00	Oct 13	$1.85	$0.25	$2.10	$773.90	$778.10	0.27%
$780.00	Oct 13	$0.10	$2.51	$2.61	$777.39	$782.61	0.34%
$775.00	Oct 13	$2.73	$0.14	$2.87	$772.13	$777.87	0.37%
$781.00	Oct 13	$0.05	$3.46	$3.51	$777.49	$784.51	0.45%
$774.00	Oct 13	$3.67	$0.08	$3.75	$770.25	$777.75	0.48%
$778.00	Oct 14	$1.98	$2.30	$4.28	$773.72	$782.28	0.55%
$777.00	Oct 14	$2.51	$1.85	$4.36	$772.64	$781.36	0.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 391 found (cheapest 0.02% of stock, avg 1.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$781.00	$774.00	Oct 13	$0.05	$0.08	$0.13	$773.87	$781.13
$780.00	$774.00	Oct 13	$0.10	$0.08	$0.18	$773.82	$780.18
$781.00	$775.00	Oct 13	$0.05	$0.14	$0.19	$774.81	$781.19
$780.00	$775.00	Oct 13	$0.10	$0.14	$0.24	$774.76	$780.24
$781.00	$776.00	Oct 13	$0.05	$0.25	$0.30	$775.70	$781.30
$779.00	$774.00	Oct 13	$0.23	$0.08	$0.31	$773.69	$779.31
$780.00	$776.00	Oct 13	$0.10	$0.25	$0.35	$775.65	$780.35
$779.00	$775.00	Oct 13	$0.23	$0.14	$0.37	$774.63	$779.37
$779.00	$776.00	Oct 13	$0.23	$0.25	$0.48	$775.52	$779.48
$781.00	$777.00	Oct 13	$0.05	$0.49	$0.54	$776.46	$781.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 400 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
754/755	787/788	Oct 30	$0.48	$0.52	52%	0.92	$754.52	$787.48
759/760	785/786	Oct 26	$0.45	$0.55	54%	0.82	$759.55	$785.45
759/760	784/785	Oct 26	$0.47	$0.53	52%	0.89	$759.53	$784.47
759/760	787/788	Oct 26	$0.39	$0.61	60%	0.64	$759.61	$787.39
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
759/760	786/787	Oct 30	$0.53	$0.47	45%	1.13	$759.47	$786.53
759/760	787/788	Oct 30	$0.51	$0.49	47%	1.04	$759.49	$787.51
756/757	786/787	Oct 30	$0.50	$0.50	48%	1.00	$756.50	$786.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 236 found (best R:R 8.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$770.00	$775.00	$780.00	Oct 27	$0.53	$4.47	25%	8.43
$760.00	$765.00	$770.00	Nov 27	$0.17	$4.83	10%	28.41
$777.00	$778.00	$779.00	Oct 14	$0.06	$0.94	15%	15.67
$762.00	$765.00	$768.00	Oct 20	$0.12	$2.88	9%	24.00
$777.00	$778.00	$779.00	Oct 13	$0.24	$0.76	41%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$640.00	$660.00	$680.00	Nov 27	$0.10	$19.90	2%	199.00
$760.00	$765.00	$770.00	Oct 27	$0.31	$4.69	15%	15.13
$770.00	$775.00	$780.00	Oct 27	$0.61	$4.39	25%	7.20
$765.00	$770.00	$775.00	Oct 27	$0.48	$4.52	20%	9.42
$755.00	$760.00	$765.00	Oct 27	$0.21	$4.79	11%	22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,010 found (best net $-2.72, 999 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$2.72	$72.28
$695.00	$730.00	1:2	Oct 15	-$12.84	$22.16
$755.00	$765.00	1:2	Oct 22	-$5.41	$4.59
$785.00	$790.00	1:2	Oct 27	-$0.06	$4.94
$780.00	$785.00	1:2	Oct 27	-$0.82	$4.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$830.00	$810.00	1:2	Oct 13	-$12.38	$7.62
$790.00	$780.00	1:2	Oct 27	-$0.15	$9.85
$798.00	$790.00	1:2	Oct 19	-$4.44	$3.56
$850.00	$825.00	1:2	Oct 15	-$22.39	$2.61
$779.00	$778.00	1:2	Oct 13	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 318 found (best yield 2.03%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 27	$15.79	0.51	0.1%	2.03%	2.08%	10	16
$779.00	Nov 27	$15.23	0.49	0.2%	1.96%	2.14%	1	7
$780.00	Nov 27	$14.61	0.48	0.3%	1.88%	2.19%	21	75
$781.00	Nov 27	$14.01	0.46	0.4%	1.80%	2.24%	2	71
$782.00	Nov 27	$13.42	0.47	0.6%	1.73%	2.29%	2	6
$783.00	Nov 27	$12.85	0.46	0.7%	1.65%	2.35%	2	11
$784.00	Nov 27	$12.28	0.45	0.8%	1.58%	2.40%	2	10
$785.00	Nov 27	$11.74	0.43	0.9%	1.51%	2.46%	--	10
$778.00	Nov 20	$14.45	0.50	0.1%	1.86%	1.91%	577	1.7K
$786.00	Nov 27	$11.21	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 1,291,213

Total Puts 1,295,622

Put/Call Ratio 1.00

Net Difference -4,409

Prior's Put/Call Breakdown

Total Calls 974,178

Total Puts 1,264,978

Put/Call Ratio 1.30

Net Difference -290,800

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