SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.01 -0.14%

(10/13 10:50) ◀

Tuesday, October 13, 2026 (10:55am)

▶ (10/13 11:00)

◀ 10/13 10:55 ▶

Option Volume

Detail

ℹ

Current (10/13 10:55am) 2,869,787

Calls: 1,399,758 (49%)

Puts: 1,470,029 (51%)

Prior (10/12) 2,408,354

Calls: 1,069,804 (44%)

Puts: 1,338,550 (56%)

Current vs Prior +19.16%

Calls: +30.84% (Calls)

Puts: +9.82% (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 -75.93%

Calls: -75.78%

Puts: -76.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 10:55am) $329.42M

Calls: $146.96M (45%)

Puts: $182.46M (55%)

Prior (10/12) $251.89M

Calls: $137.20M (54%)

Puts: $114.69M (46%)

Current vs Prior +30.78%

Calls: +7.11%

Puts: +59.08%

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 -70.43%

Calls: -79.28%

Puts: -54.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:55am) 1.05

Prior (10/12) 1.25

Current vs Prior -16.07%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -1.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 10:55am) 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% | 0.63%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 -36.88% | -8.83%+348.25% | +34.88%-4.49% | -1.00%-6.04% | -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 -45.91% | -10.18%+153.63% | +38.36%+50.70% | +4.22%-39.14% | -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 -36.88% | -8.83%+348.25% | +34.88%-4.49% | -1.00%-6.04% | -0.53%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.04% | 0.42%

Calls: 1.32% | 0.45%

Puts: 0.76% | 0.38%

Prior 0.60% | 0.38%

Calls: 0.65% | 0.40%

Puts: 0.55% | 0.35%

Current vs Prior +73.33% | +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 +1.25% | -46.06%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05. 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 BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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
10:55	BEARISH	NEUTRAL	BEARISH
10:50	BEARISH	NEUTRAL	BEARISH
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 2,202 of results (avg 2.4%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$768.00	Oct 13	9.04	9.05	$9.05	0.1%	2.7K	1.00	572
$769.00	Oct 13	8.04	8.05	$8.05	0.1%	2.7K	1.00	709
$770.00	Oct 13	7.05	7.06	$7.06	0.1%	4.7K	0.96	2.0K
$771.00	Oct 13	6.06	6.07	$6.07	0.2%	3.4K	0.95	452
$650.00	Oct 16	127.25	127.46	$127.35	0.2%	18	1.00	375

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 13	17.98	17.99	$17.99	0.1%	834	1.00	--
$787.00	Oct 13	9.98	9.99	$9.99	0.1%	2.2K	1.00	1
$785.00	Oct 13	7.99	8.00	$8.00	0.1%	3.8K	0.99	49
$784.00	Oct 13	6.99	7.00	$7.00	0.1%	2.9K	0.99	62
$783.00	Oct 13	5.99	6.00	$6.00	0.2%	3.8K	0.98	644

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 659 found (avg $0.33, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Oct 13	0.06	0.07	$0.07	14.3%	188.7K	0.07	15.3K
$779.00	Oct 13	0.13	0.14	$0.14	7.1%	208.0K	0.14	12.5K
$778.00	Oct 13	0.33	0.34	$0.34	2.9%	290.2K	0.29	12.0K
$777.00	Oct 13	0.75	0.76	$0.76	1.3%	134.4K	0.50	7.3K
$787.00	Oct 14	0.06	0.07	$0.07	14.3%	1.4K	0.03	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$774.00	Oct 13	0.12	0.13	$0.13	7.7%	113.4K	0.11	7.9K
$775.00	Oct 13	0.21	0.22	$0.22	4.5%	103.9K	0.18	6.1K
$773.00	Oct 13	0.08	0.09	$0.09	11.1%	80.3K	0.07	4.6K
$776.00	Oct 13	0.39	0.40	$0.40	2.5%	123.8K	0.31	6.6K
$772.00	Oct 13	0.05	0.06	$0.06	16.7%	17.5K	0.04	7.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,081 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	151.85	152.13	$151.99	0.2%	2	1.00	24
$700.00	Oct 13	76.88	77.13	$77.01	0.3%	32	1.00	21
$715.00	Oct 13	61.90	62.14	$62.02	0.4%	4	1.00	7
$720.00	Oct 13	56.90	57.13	$57.02	0.4%	5	1.00	6
$723.00	Oct 13	53.90	54.15	$54.03	0.5%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$925.00	Oct 14	146.79	148.98	$147.89	1.5%	2	1.00	--
$793.00	Oct 16	14.59	16.09	$15.34	9.8%	12	1.00	6
$794.00	Oct 16	16.90	17.94	$17.42	6.0%	7	1.00	4
$795.00	Oct 16	17.90	18.83	$18.36	5.1%	38	1.00	21
$796.00	Oct 16	18.90	19.92	$19.41	5.3%	7	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 2,190 active (total vol 2.9M, top 293.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 13	0.33	0.34	$0.34	2.9%	290.2K	0.29	12.0K
$779.00	Oct 13	0.13	0.14	$0.14	7.1%	208.0K	0.14	12.5K
$780.00	Oct 13	0.06	0.07	$0.07	14.3%	188.7K	0.07	15.3K
$777.00	Oct 13	0.75	0.76	$0.76	1.3%	134.4K	0.50	7.3K
$781.00	Oct 13	0.03	0.04	$0.04	25.0%	108.4K	0.04	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.73	0.74	$0.74	1.4%	293.4K	0.50	12.1K
$778.00	Oct 13	1.31	1.32	$1.32	0.8%	192.5K	0.71	8.2K
$776.00	Oct 13	0.39	0.40	$0.40	2.5%	123.8K	0.31	6.6K
$774.00	Oct 13	0.12	0.13	$0.13	7.7%	113.4K	0.11	7.9K
$775.00	Oct 13	0.21	0.22	$0.22	4.5%	103.9K	0.18	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. 765 found (best R:R 2.33, avg 4.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$740.00	$741.00	Oct 20	$0.38	$0.62	$0.38	100%	1.63	$740.38
$750.00	$751.00	Oct 16	$0.40	$0.60	$0.40	98%	1.50	$750.40
$743.00	$744.00	Nov 6	$0.29	$0.71	$0.29	86%	2.45	$743.29
$744.00	$745.00	Oct 23	$0.39	$0.61	$0.39	95%	1.56	$744.39
$729.00	$730.00	Oct 23	$0.43	$0.57	$0.43	98%	1.33	$729.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$802.00	$801.00	Oct 16	$0.30	$0.70	$0.30	100%	2.33	$801.70
$790.00	$780.00	Oct 27	$6.68	$3.32	$6.68	81%	0.50	$783.32
$795.00	$794.00	Oct 15	$0.38	$0.62	$0.38	99%	1.63	$794.62
$799.00	$788.00	Nov 27	$6.97	$4.03	$6.97	73%	0.58	$792.03
$800.00	$797.00	Nov 6	$1.98	$1.02	$1.98	84%	0.52	$798.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 577 found (best R:R 0.77, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$780.00	$785.00	Oct 27	$2.18	$2.18	$2.82	57%	0.77	$782.18
$785.00	$790.00	Oct 27	$1.43	$1.43	$3.57	70%	0.40	$786.43
$800.00	$805.00	Nov 20	$1.24	$1.24	$3.76	76%	0.33	$801.24
$790.00	$795.00	Oct 27	$0.81	$0.81	$4.19	81%	0.19	$790.81
$786.00	$788.00	Nov 27	$1.01	$1.01	$0.99	58%	1.02	$787.01

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$771.00	$770.00	Oct 14	$0.12	$0.12	$0.88	84%	0.14	$770.88
$773.00	$772.00	Oct 14	$0.19	$0.19	$0.81	76%	0.23	$772.81
$774.00	$773.00	Oct 14	$0.24	$0.24	$0.76	70%	0.32	$773.76
$769.00	$768.00	Oct 15	$0.11	$0.11	$0.89	85%	0.12	$768.89
$776.00	$775.00	Oct 13	$0.18	$0.18	$0.82	69%	0.22	$775.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.40, cheapest $1.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$776.00	Oct 13	Oct 14	$1.40	10.4%	12.2%
$777.00	Oct 13	Oct 14	$1.48	9.7%	11.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$776.00	Oct 13	Oct 14	$1.32	10.4%	12.2%
$777.00	Oct 13	Oct 14	$1.39	9.7%	11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 942 found (cheapest 0.19% of stock, avg 3.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$777.00	Oct 13	$0.76	$0.74	$1.50	$775.50	$778.50	0.19%
$778.00	Oct 13	$0.34	$1.32	$1.66	$776.34	$779.66	0.21%
$776.00	Oct 13	$1.42	$0.40	$1.82	$774.18	$777.82	0.23%
$779.00	Oct 13	$0.14	$2.12	$2.26	$776.74	$781.26	0.29%
$775.00	Oct 13	$2.24	$0.22	$2.46	$772.54	$777.46	0.32%
$780.00	Oct 13	$0.07	$3.04	$3.11	$776.89	$783.11	0.40%
$774.00	Oct 13	$3.15	$0.13	$3.28	$770.72	$777.28	0.42%
$781.00	Oct 13	$0.04	$4.01	$4.05	$776.95	$785.05	0.52%
$773.00	Oct 13	$4.10	$0.09	$4.19	$768.81	$777.19	0.54%
$777.00	Oct 14	$2.24	$2.13	$4.37	$772.63	$781.37	0.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 386 found (cheapest 0.02% of stock, avg 1.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$780.00	$773.00	Oct 13	$0.07	$0.09	$0.16	$772.84	$780.16
$779.00	$774.00	Oct 13	$0.14	$0.13	$0.27	$773.73	$779.27
$780.00	$774.00	Oct 13	$0.07	$0.13	$0.20	$773.80	$780.20
$779.00	$773.00	Oct 13	$0.14	$0.09	$0.23	$772.77	$779.23
$780.00	$775.00	Oct 13	$0.07	$0.22	$0.29	$774.71	$780.29
$779.00	$775.00	Oct 13	$0.14	$0.22	$0.36	$774.64	$779.36
$778.00	$774.00	Oct 13	$0.34	$0.13	$0.47	$773.53	$778.47
$778.00	$773.00	Oct 13	$0.34	$0.09	$0.43	$772.57	$778.43
$780.00	$776.00	Oct 13	$0.07	$0.40	$0.47	$775.53	$780.47
$778.00	$775.00	Oct 13	$0.34	$0.22	$0.56	$774.44	$778.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 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
758/759	783/784	Oct 26	$0.50	$0.50	51%	1.00	$758.50	$783.50
755/756	786/787	Oct 30	$0.50	$0.50	50%	1.00	$755.50	$786.50
755/756	787/788	Oct 30	$0.48	$0.52	52%	0.92	$755.52	$787.48
755/756	785/786	Oct 30	$0.52	$0.48	48%	1.08	$755.48	$785.52
760/761	783/784	Oct 23	$0.48	$0.52	51%	0.92	$760.52	$783.48
758/759	784/785	Oct 26	$0.46	$0.54	53%	0.85	$758.54	$784.46
761/762	783/784	Oct 26	$0.52	$0.48	47%	1.08	$761.48	$783.52
763/764	782/783	Oct 21	$0.49	$0.51	50%	0.96	$763.51	$782.49
760/761	784/785	Oct 23	$0.45	$0.55	54%	0.82	$760.55	$784.45
760/761	785/786	Oct 23	$0.42	$0.58	57%	0.72	$760.58	$785.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 259 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	$0.22	$4.78	10%	21.73
$770.00	$775.00	$780.00	Oct 27	$0.67	$4.33	25%	6.46
$775.00	$776.00	$777.00	Oct 13	$0.16	$0.84	32%	5.25
$775.00	$780.00	$785.00	Oct 27	$0.71	$4.29	26%	6.04
$774.00	$775.00	$776.00	Oct 13	$0.09	$0.91	20%	10.11

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	$0.47	$4.53	21%	9.64
$760.00	$765.00	$770.00	Oct 27	$0.33	$4.67	16%	14.15
$750.00	$755.00	$760.00	Oct 27	$0.14	$4.86	8%	34.71
$755.00	$760.00	$765.00	Oct 27	$0.23	$4.77	11%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,009 found (best net $-2.03, 997 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$625.00	$700.00	1:2	Oct 13	-$2.03	$72.97
$695.00	$729.00	1:2	Oct 15	-$14.37	$19.63
$755.00	$765.00	1:2	Oct 22	-$5.23	$4.77
$785.00	$790.00	1:2	Oct 27	-$0.04	$4.96
$780.00	$785.00	1:2	Oct 27	-$0.72	$4.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$830.00	$810.00	1:2	Oct 13	-$12.99	$7.01
$790.00	$780.00	1:2	Oct 27	-$0.28	$9.72
$798.00	$790.00	1:2	Oct 19	-$4.74	$3.26
$850.00	$825.00	1:2	Oct 15	-$22.75	$2.25
$778.00	$777.00	1:2	Oct 13	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 311 found (best yield 1.99%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 27	$15.45	0.50	0.1%	1.99%	2.12%	11	16
$779.00	Nov 27	$14.91	0.48	0.3%	1.92%	2.18%	1	7
$780.00	Nov 27	$14.30	0.47	0.4%	1.84%	2.23%	23	75
$781.00	Nov 27	$13.71	0.47	0.5%	1.76%	2.28%	2	71
$782.00	Nov 27	$13.12	0.46	0.6%	1.69%	2.33%	2	6
$783.00	Nov 27	$12.56	0.45	0.8%	1.62%	2.39%	2	11
$784.00	Nov 27	$12.00	0.44	0.9%	1.54%	2.44%	2	10
$785.00	Nov 27	$11.46	0.43	1.0%	1.47%	2.50%	--	10
$786.00	Nov 27	$10.93	0.42	1.2%	1.41%	2.56%	--	27
$778.00	Nov 20	$14.16	0.49	0.1%	1.82%	1.95%	582	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 1,399,758

Total Puts 1,470,029

Put/Call Ratio 1.05

Net Difference -70,271

Prior's Put/Call Breakdown

Total Calls 1,069,804

Total Puts 1,338,550

Put/Call Ratio 1.25

Net Difference -268,746

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