SPY - Options Database

SPY

State Street SPDR S&P 500 ETF Trust

$777.04 -0.14%

(10/13 11:10) ◀

Tuesday, October 13, 2026 (11:15am)

▶ (10/13 11:20)

◀ 10/13 11:15 ▶

Option Volume

Detail

ℹ

Current (10/13 11:15am) 3,502,491

Calls: 1,658,769 (47%)

Puts: 1,843,722 (53%)

Prior (10/12) 2,737,209

Calls: 1,258,435 (46%)

Puts: 1,478,774 (54%)

Current vs Prior +27.96%

Calls: +31.81% (Calls)

Puts: +24.68% (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 -70.62%

Calls: -71.30%

Puts: -69.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13 11:15am) $385.65M

Calls: $175.33M (45%)

Puts: $210.32M (55%)

Prior (10/12) $279.86M

Calls: $160.60M (57%)

Puts: $119.26M (43%)

Current vs Prior +37.80%

Calls: +9.17%

Puts: +76.36%

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 -65.38%

Calls: -75.28%

Puts: -48.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 11:15am) 1.11

Prior (10/12) 1.18

Current vs Prior -5.41%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +4.18%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13 11:15am) 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 0.25% | 0.62%0.62% | 0.92%0.92% | 1.44%0.77% | 3.41%

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

Current vs Prior -40.53% | -9.77%+343.68% | +33.58%-5.42% | -1.88%-7.13% | -0.95%

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 -49.03% | -11.11%+151.05% | +37.02%+49.24% | +3.30%-39.85% | -9.74%

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 -40.53% | -9.77%+343.68% | +33.58%-5.42% | -1.88%-7.13% | -0.95%

Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.10% | 0.42%

Calls: 1.41% | 0.45%

Puts: 0.80% | 0.38%

Prior 0.60% | 0.38%

Calls: 0.65% | 0.40%

Puts: 0.55% | 0.35%

Current vs Prior +83.33% | +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 +7.09% | -46.06%

Liquidity Excellent

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11. Put-heavy open interest (6,937,163 puts vs 2,165,221 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
11:15	BEARISH	BEARISH	BEARISH
11:10	BEARISH	BEARISH	BEARISH
11:05	BEARISH	NEUTRAL	BEARISH
11:00	BEARISH	NEUTRAL	BEARISH
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 2,232 of results (avg 2.5%, best 0.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$780.00	Nov 27	14.28	14.29	$14.29	0.1%	23	0.47	75
$781.00	Nov 27	13.68	13.69	$13.68	0.1%	2	0.46	71
$779.00	Nov 20	13.51	13.52	$13.52	0.1%	57	0.48	970
$783.00	Nov 27	12.53	12.54	$12.54	0.1%	2	0.45	11
$784.00	Nov 27	11.97	11.98	$11.98	0.1%	2	0.44	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$795.00	Oct 13	17.97	17.98	$17.98	0.1%	1.3K	1.00	--
$787.00	Oct 13	9.97	9.98	$9.98	0.1%	2.3K	1.00	1
$785.00	Oct 13	7.97	7.98	$7.98	0.1%	3.9K	0.99	49
$784.00	Oct 13	6.98	6.99	$6.99	0.1%	3.3K	0.99	62
$783.00	Nov 20	13.83	13.85	$13.84	0.1%	59	0.56	252

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 676 found (avg $0.33, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$779.00	Oct 13	0.11	0.12	$0.12	8.3%	258.7K	0.14	12.5K
$780.00	Oct 13	0.05	0.06	$0.06	16.7%	206.9K	0.07	15.3K
$778.00	Oct 13	0.29	0.30	$0.30	3.3%	346.4K	0.30	12.0K
$777.00	Oct 13	0.70	0.71	$0.71	1.4%	188.1K	0.53	7.3K
$787.00	Oct 14	0.05	0.06	$0.06	16.7%	1.4K	0.03	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$775.00	Oct 13	0.16	0.17	$0.17	5.9%	133.4K	0.15	6.1K
$774.00	Oct 13	0.09	0.10	$0.10	10.0%	158.4K	0.09	7.9K
$773.00	Oct 13	0.06	0.07	$0.07	14.3%	108.1K	0.06	4.6K
$776.00	Oct 13	0.33	0.34	$0.34	2.9%	191.1K	0.27	6.6K
$772.00	Oct 13	0.05	0.06	$0.06	16.7%	22.4K	0.04	7.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,111 found (avg delta 0.87, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$625.00	Oct 13	151.98	152.24	$152.11	0.2%	3	1.00	24
$670.00	Oct 13	107.02	107.28	$107.15	0.2%	1	1.00	--
$680.00	Oct 13	97.03	97.28	$97.16	0.3%	1	1.00	--
$700.00	Oct 13	77.03	77.35	$77.19	0.4%	40	1.00	21
$715.00	Oct 13	62.03	62.19	$62.11	0.3%	4	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$793.00	Oct 16	14.99	15.97	$15.48	6.3%	12	1.00	6
$794.00	Oct 16	16.86	17.02	$16.94	0.9%	8	1.00	4
$795.00	Oct 16	17.86	17.98	$17.92	0.7%	54	1.00	21
$796.00	Oct 16	17.98	18.97	$18.48	5.4%	9	1.00	1
$797.00	Oct 16	19.86	19.97	$19.92	0.6%	40	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 2,282 active (total vol 3.5M, top 375.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$778.00	Oct 13	0.29	0.30	$0.30	3.3%	346.4K	0.30	12.0K
$779.00	Oct 13	0.11	0.12	$0.12	8.3%	258.7K	0.14	12.5K
$780.00	Oct 13	0.05	0.06	$0.06	16.7%	206.9K	0.07	15.3K
$777.00	Oct 13	0.70	0.71	$0.71	1.4%	188.1K	0.53	7.3K
$781.00	Oct 13	0.03	0.04	$0.04	25.0%	112.2K	0.04	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$777.00	Oct 13	0.66	0.67	$0.67	1.5%	375.2K	0.47	12.1K
$778.00	Oct 13	1.25	1.26	$1.25	0.8%	211.2K	0.70	8.2K
$776.00	Oct 13	0.33	0.34	$0.34	2.9%	191.1K	0.27	6.6K
$774.00	Oct 13	0.09	0.10	$0.10	10.0%	158.4K	0.09	7.9K
$775.00	Oct 13	0.16	0.17	$0.17	5.9%	133.4K	0.15	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. 764 found (best R:R 6.14, avg 4.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$754.00	$755.00	Nov 6	$0.14	$0.86	$0.14	80%	6.14	$754.14
$732.00	$733.00	Nov 20	$0.30	$0.70	$0.30	86%	2.33	$732.30
$756.00	$757.00	Nov 20	$0.17	$0.83	$0.17	74%	4.88	$756.17
$750.00	$752.00	Nov 6	$1.09	$0.91	$1.09	83%	0.83	$751.09
$735.00	$736.00	Nov 20	$0.30	$0.70	$0.30	85%	2.33	$735.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$790.00	$780.00	Oct 27	$6.66	$3.34	$6.66	81%	0.50	$783.34
$798.00	$797.00	Nov 13	$0.15	$0.85	$0.15	78%	5.67	$797.85
$799.00	$788.00	Nov 27	$6.95	$4.05	$6.95	73%	0.58	$792.05
$796.00	$795.00	Oct 30	$0.32	$0.68	$0.32	85%	2.12	$795.68
$800.00	$799.00	Oct 16	$0.48	$0.52	$0.48	100%	1.08	$799.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 573 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	$1.42	$1.42	$3.58	70%	0.40	$786.42
$800.00	$805.00	Nov 20	$1.24	$1.24	$3.76	76%	0.33	$801.24
$790.00	$795.00	Oct 27	$0.79	$0.79	$4.21	81%	0.19	$790.79
$805.00	$810.00	Nov 20	$0.91	$0.91	$4.09	82%	0.22	$805.91

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$776.00	$775.00	Oct 13	$0.17	$0.17	$0.83	73%	0.20	$775.83
$772.00	$771.00	Oct 14	$0.15	$0.15	$0.85	81%	0.18	$771.85
$777.00	$776.00	Oct 13	$0.33	$0.33	$0.67	53%	0.49	$776.67
$774.00	$773.00	Oct 14	$0.24	$0.24	$0.76	71%	0.32	$773.76
$771.00	$770.00	Oct 14	$0.11	$0.11	$0.89	85%	0.12	$770.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.47, cheapest $1.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.52	9.1%	11.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$777.00	Oct 13	Oct 14	$1.42	9.1%	11.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 965 found (cheapest 0.18% of stock, avg 3.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$777.00	Oct 13	$0.71	$0.67	$1.38	$775.62	$778.38	0.18%
$778.00	Oct 13	$0.30	$1.25	$1.55	$776.45	$779.55	0.20%
$776.00	Oct 13	$1.37	$0.34	$1.71	$774.29	$777.71	0.22%
$779.00	Oct 13	$0.12	$2.08	$2.20	$776.80	$781.20	0.28%
$775.00	Oct 13	$2.21	$0.17	$2.38	$772.62	$777.38	0.31%
$780.00	Oct 13	$0.06	$3.01	$3.07	$776.93	$783.07	0.40%
$774.00	Oct 13	$3.14	$0.10	$3.24	$770.76	$777.24	0.42%
$781.00	Oct 13	$0.04	$4.00	$4.04	$776.96	$785.04	0.52%
$773.00	Oct 13	$4.10	$0.07	$4.17	$768.83	$777.17	0.54%
$777.00	Oct 14	$2.23	$2.09	$4.32	$772.68	$781.32	0.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 385 found (cheapest 0.02% of stock, avg 1.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$780.00	$773.00	Oct 13	$0.06	$0.07	$0.13	$772.87	$780.13
$780.00	$774.00	Oct 13	$0.06	$0.10	$0.16	$773.84	$780.16
$779.00	$773.00	Oct 13	$0.12	$0.07	$0.19	$772.81	$779.19
$779.00	$774.00	Oct 13	$0.12	$0.10	$0.22	$773.78	$779.22
$780.00	$775.00	Oct 13	$0.06	$0.17	$0.23	$774.77	$780.23
$779.00	$775.00	Oct 13	$0.12	$0.17	$0.29	$774.71	$779.29
$780.00	$776.00	Oct 13	$0.06	$0.34	$0.40	$775.60	$780.40
$778.00	$774.00	Oct 13	$0.30	$0.10	$0.40	$773.60	$778.40
$778.00	$773.00	Oct 13	$0.30	$0.07	$0.37	$772.63	$778.37
$779.00	$776.00	Oct 13	$0.12	$0.34	$0.46	$775.54	$779.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 0.92, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
753/754	786/787	Oct 30	$0.48	$0.52	52%	0.92	$753.52	$786.48
753/754	785/786	Oct 30	$0.50	$0.50	49%	1.00	$753.50	$785.50
756/757	786/787	Oct 30	$0.50	$0.50	49%	1.00	$756.50	$786.50
755/756	786/787	Oct 30	$0.49	$0.51	50%	0.96	$755.51	$786.49
756/757	785/786	Oct 30	$0.52	$0.48	47%	1.08	$756.48	$785.52
755/756	785/786	Oct 30	$0.51	$0.49	48%	1.04	$755.49	$785.51
760/761	783/784	Oct 26	$0.50	$0.50	49%	1.00	$760.50	$783.50
754/755	786/787	Oct 30	$0.48	$0.52	51%	0.92	$754.52	$786.48
754/755	785/786	Oct 30	$0.50	$0.50	49%	1.00	$754.50	$785.50
753/754	787/788	Oct 30	$0.45	$0.55	54%	0.82	$753.55	$787.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 272 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$760.00	$765.00	$770.00	Nov 27	$0.14	$4.86	10%	34.71
$770.00	$775.00	$780.00	Oct 27	$0.60	$4.40	25%	7.33
$776.00	$777.00	$778.00	Oct 13	$0.25	$0.75	43%	3.00
$778.00	$779.00	$780.00	Oct 13	$0.12	$0.88	23%	7.33
$777.00	$778.00	$779.00	Oct 13	$0.23	$0.77	39%	3.35

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$765.00	$770.00	$775.00	Oct 27	$0.47	$4.53	21%	9.64
$640.00	$660.00	$680.00	Nov 27	$0.14	$19.86	2%	141.86
$760.00	$765.00	$770.00	Oct 27	$0.33	$4.67	15%	14.15
$750.00	$755.00	$760.00	Oct 27	$0.13	$4.87	8%	37.46
$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. 1,021 found (best net $-14.12, 1,010 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$695.00	$729.00	1:2	Oct 15	-$14.12	$19.88
$670.00	$715.00	1:2	Nov 27	-$25.15	$19.85
$760.00	$770.00	1:2	Oct 27	-$3.24	$6.76
$755.00	$765.00	1:2	Oct 22	-$5.16	$4.84
$780.00	$785.00	1:2	Oct 27	-$0.68	$4.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$830.00	$810.00	1:2	Oct 13	-$12.88	$7.12
$790.00	$780.00	1:2	Oct 27	-$0.24	$9.76
$798.00	$790.00	1:2	Oct 19	-$4.65	$3.35
$778.00	$777.00	1:2	Oct 13	-$0.09	$0.91
$779.00	$778.00	1:2	Oct 13	-$0.42	$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 310 found (best yield 1.99%, avg 0.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$778.00	Nov 27	$15.48	0.50	0.1%	1.99%	2.12%	11	16
$779.00	Nov 27	$14.87	0.48	0.2%	1.91%	2.17%	1	7
$780.00	Nov 27	$14.28	0.47	0.4%	1.84%	2.22%	23	75
$781.00	Nov 27	$13.68	0.46	0.5%	1.76%	2.27%	2	71
$782.00	Nov 27	$13.08	0.46	0.6%	1.68%	2.32%	2	6
$783.00	Nov 27	$12.53	0.45	0.8%	1.61%	2.38%	2	11
$784.00	Nov 27	$11.97	0.44	0.9%	1.54%	2.44%	2	10
$785.00	Nov 27	$11.41	0.43	1.0%	1.47%	2.49%	--	10
$786.00	Nov 27	$10.90	0.42	1.1%	1.40%	2.56%	--	27
$778.00	Nov 20	$14.11	0.50	0.1%	1.82%	1.94%	668	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 1,658,769

Total Puts 1,843,722

Put/Call Ratio 1.11

Net Difference -184,953

Prior's Put/Call Breakdown

Total Calls 1,258,435

Total Puts 1,478,774

Put/Call Ratio 1.18

Net Difference -220,339

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