Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$778.26 -0.04%
◀ 10/12 11:10 ▶

Option Volume

Detail
ℹ
Current (10/12 11:10am) 2,660,533
Calls: 1,216,499 (46%)
Puts: 1,444,034 (54%)
Prior (10/09) 3,632,600
Calls: 1,904,593 (52%)
Puts: 1,728,007 (48%)
Current vs Prior -26.76%
Calls: -36.13% (Calls)
Puts: -16.43% (Puts)
Prior 7-Day Total 89,685,172
Calls: 43,293,356 (48%)
Puts: 46,391,816 (52%)
Prior 7-Day Average 12,812,167
Calls: 6,184,765 (48%)
Puts: 6,627,402 (52%)
Current vs Prior 7-Day Avg -79.23%
Calls: -80.33%
Puts: -78.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12 11:10am) $270.75M
Calls: $153.23M (57%)
Puts: $117.51M (43%)
Prior (10/09) $413.71M
Calls: $275.60M (67%)
Puts: $138.11M (33%)
Current vs Prior -34.56%
Calls: -44.40%
Puts: -14.92%
Prior 7-Day Total $9.25B
Calls: $6.20B (67%)
Puts: $3.05B (33%)
Prior 7-Day Average $1.32B
Calls: $886.15M (67%)
Puts: $435.45M (33%)
Current vs Prior 7-Day Avg -79.51%
Calls: -82.71%
Puts: -73.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 11:10am) 1.19
Prior (10/09) 0.91
Current vs Prior +30.83%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +10.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12 11:10am) 8,941,137
Calls: 2,096,566 (23%)
Puts: 6,844,571 (77%)
Prior (10/09) 9,774,250
Calls: 2,539,342 (26%)
Puts: 7,234,908 (74%)
Current vs Prior -8.52%
Prior 7-Day Total 58,654,886
Calls: 16,504,087 (28%)
Puts: 42,150,799 (72%)
Prior 7-Day Average 8,379,269
Calls: 2,357,726 (28%)
Puts: 6,021,542 (72%)
Current vs Prior 7-Day Avg +6.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/12) | Next (10/13)Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 0.24% | 0.47%0.24% | 0.71%0.99% | 1.48%0.85% | 3.47%
Prior 0.47% | 0.64%0.14% | 0.47%0.14% | 1.13%0.99% | 3.57%
Current vs Prior -48.89% | -26.18%+71.64% | +51.97%+604.86% | +31.60%-13.93% | -2.70%
Prior 7-Day Avg 0.54% | 0.75%0.34% | 0.72%0.59% | 1.41%1.51% | 3.92%
Current vs 7-Day Avg -55.78% | -36.94%-28.61% | -0.52%+68.22% | +5.10%-43.25% | -11.35%
Prior 7-Day Eod 0.47% | 0.64%0.18% | 0.50%0.18% | 1.14%1.00% | 3.57%
Current vs 7-Day Eod -48.89% | -26.18%+30.03% | +43.83%+433.98% | +30.67%-14.64% | -2.79%
Sentiment BULLISHBEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.10% | 0.55%
Calls: 1.27% | 0.57%
Puts: 0.93% | 0.53%
Prior 2.58% | 0.98%
Calls: 3.57% | 1.56%
Puts: 1.59% | 0.41%
Current vs Prior -57.36% | -43.88%
Prior 7-Day Avg 1.03% | 0.80%
Calls: 1.14% | 0.97%
Puts: 0.93% | 0.64%
Current vs 7-Day Avg +6.50% | -31.37%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. P/C ratio rising 31% - increased hedging/bearish positioning. Put-heavy open interest (6,844,571 puts vs 2,096,566 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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)
TimeSmart MoneyRetailOverall
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBEARISHBEARISH
09:40BULLISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2,104 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Oct 129.279.28$9.270.1%1.0K1.001.6K
$770.00Oct 128.278.28$8.270.1%1.5K1.001.7K
$771.00Oct 127.287.29$7.290.1%9891.001.0K
$650.00Oct 12128.25128.45$128.350.2%21.0020
$772.00Oct 126.286.29$6.290.2%3.1K0.952.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$786.00Oct 127.757.76$7.760.1%8090.9923
$786.00Nov 2014.9214.94$14.930.1%620.58456
$784.00Nov 2013.9613.98$13.970.1%100.55396
$785.00Oct 126.756.76$6.760.1%1.3K0.99162
$761.00Nov 206.686.69$6.690.1%450.301.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 723 found (avg $0.31, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Oct 120.060.07$0.0714.3%126.1K0.085.8K
$780.00Oct 120.140.15$0.156.7%201.0K0.1615.9K
$779.00Oct 120.340.35$0.352.9%175.0K0.3310.9K
$778.00Oct 120.780.79$0.791.3%138.3K0.5710.8K
$786.00Oct 130.060.07$0.0714.3%1.1K0.042.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 120.110.12$0.128.3%112.4K0.127.0K
$777.00Oct 120.230.24$0.244.2%191.1K0.237.9K
$775.00Oct 120.070.08$0.0812.5%114.2K0.0710.7K
$774.00Oct 120.050.06$0.0616.7%94.7K0.055.8K
$778.00Oct 120.520.53$0.531.9%240.0K0.437.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,076 found (avg delta 0.87, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 12153.24153.49$153.370.2%41.004
$630.00Oct 12148.24148.49$148.370.2%--1.0011
$640.00Oct 12138.24138.49$138.370.2%11.004
$650.00Oct 12128.25128.45$128.350.2%21.0020
$660.00Oct 12118.21118.41$118.310.2%21.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$930.00Oct 12151.55151.80$151.680.2%11.00--
$797.00Oct 1617.5618.81$18.186.9%381.00--
$800.00Oct 1621.5821.81$21.701.1%1761.00561
$801.00Oct 1621.5522.81$22.185.7%411.00--
$805.00Oct 1625.5527.50$26.537.4%81.0046

Most actively traded options today. High liquidity = easy entry/exit. 2,186 active (total vol 2.7M, top 240.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Oct 120.140.15$0.156.7%201.0K0.1615.9K
$779.00Oct 120.340.35$0.352.9%175.0K0.3310.9K
$778.00Oct 120.780.79$0.791.3%138.3K0.5710.8K
$781.00Oct 120.060.07$0.0714.3%126.1K0.085.8K
$782.00Oct 120.030.04$0.0425.0%54.7K0.047.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 120.520.53$0.531.9%240.0K0.437.8K
$777.00Oct 120.230.24$0.244.2%191.1K0.237.9K
$779.00Oct 121.071.08$1.080.9%125.7K0.686.8K
$775.00Oct 120.070.08$0.0812.5%114.2K0.0710.7K
$776.00Oct 120.110.12$0.128.3%112.4K0.127.0K

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. 618 found (best R:R 2.13, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$731.00$732.00Nov 20$0.34$0.66$0.3487%1.94$731.34
$740.00$741.00Oct 15$0.49$0.51$0.49100%1.04$740.49
$714.00$715.00Oct 16$0.50$0.50$0.5099%1.00$714.50
$750.00$751.00Oct 13$0.55$0.45$0.55100%0.82$750.55
$733.00$734.00Oct 30$0.49$0.51$0.4994%1.04$733.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$790.00$789.00Oct 19$0.32$0.68$0.3289%2.13$789.68
$801.00$800.00Oct 16$0.48$0.52$0.48100%1.08$800.52
$792.00$791.00Oct 13$0.61$0.39$0.6199%0.64$791.39
$780.00$775.00Oct 26$1.97$3.03$1.9754%1.54$778.03
$794.00$793.00Oct 16$0.64$0.36$0.6496%0.56$793.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 469 found (best R:R 0.87, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$780.00$785.00Oct 26$2.33$2.33$2.6754%0.87$782.33
$785.00$790.00Oct 26$1.56$1.56$3.4467%0.45$786.56
$800.00$805.00Nov 20$1.34$1.34$3.6674%0.37$801.34
$790.00$795.00Oct 26$0.89$0.89$4.1179%0.22$790.89
$805.00$810.00Nov 20$1.03$1.03$3.9780%0.26$806.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$778.00$777.00Oct 12$0.29$0.29$0.7157%0.41$777.71
$777.00$776.00Oct 12$0.12$0.12$0.8877%0.14$776.88
$772.00$771.00Oct 14$0.14$0.14$0.8682%0.16$771.86
$778.00$777.00Oct 14$0.42$0.42$0.5852%0.72$777.58
$774.00$773.00Oct 14$0.20$0.20$0.8074%0.25$773.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.90, cheapest $0.89)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$778.00Oct 12Oct 13$0.978.5%8.6%
$779.00Oct 12Oct 13$0.908.7%8.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$778.00Oct 12Oct 13$0.898.5%8.6%
$779.00Oct 12Oct 13$0.828.7%8.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 941 found (cheapest 0.17% of stock, avg 3.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$778.00Oct 12$0.79$0.53$1.32$776.68$779.320.17%
$779.00Oct 12$0.35$1.08$1.43$777.57$780.430.18%
$777.00Oct 12$1.51$0.24$1.75$775.25$778.750.22%
$780.00Oct 12$0.15$1.88$2.03$777.97$782.030.26%
$776.00Oct 12$2.38$0.12$2.50$773.50$778.500.32%
$781.00Oct 12$0.07$2.81$2.88$778.12$783.880.37%
$779.00Oct 13$1.25$1.90$3.15$775.85$782.150.40%
$778.00Oct 13$1.76$1.42$3.18$774.82$781.180.41%
$780.00Oct 13$0.85$2.51$3.36$776.64$783.360.43%
$775.00Oct 12$3.34$0.08$3.42$771.58$778.420.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 365 found (cheapest 0.02% of stock, avg 1.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$781.00$775.00Oct 12$0.07$0.08$0.15$774.85$781.15
$781.00$774.00Oct 12$0.07$0.06$0.13$773.87$781.13
$781.00$776.00Oct 12$0.07$0.12$0.19$775.81$781.19
$780.00$776.00Oct 12$0.15$0.12$0.27$775.73$780.27
$780.00$775.00Oct 12$0.15$0.08$0.23$774.77$780.23
$780.00$774.00Oct 12$0.15$0.06$0.21$773.79$780.21
$781.00$777.00Oct 12$0.07$0.24$0.31$776.69$781.31
$780.00$777.00Oct 12$0.15$0.24$0.39$776.61$780.39
$779.00$774.00Oct 12$0.35$0.06$0.41$773.59$779.41
$779.00$776.00Oct 12$0.35$0.12$0.47$775.53$779.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 0.96, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
753/754787/788Oct 30$0.49$0.5151%0.96$753.51$787.49
753/754788/789Oct 30$0.47$0.5353%0.89$753.53$788.47
756/757787/788Oct 30$0.51$0.4948%1.04$756.49$787.51
756/757788/789Oct 30$0.49$0.5150%0.96$756.51$788.49
763/764784/785Oct 21$0.46$0.5453%0.85$763.54$784.46
754/755787/788Oct 30$0.49$0.5150%0.96$754.51$787.49
754/755788/789Oct 30$0.47$0.5352%0.89$754.53$788.47
763/764783/784Oct 21$0.49$0.5150%0.96$763.51$783.49
761/762784/785Oct 22$0.46$0.5453%0.85$761.54$784.46
761/762785/786Oct 22$0.43$0.5756%0.75$761.57$785.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 7.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$755.00$770.00Oct 26$1.75$13.2524%7.57
$775.00$780.00$785.00Oct 26$0.67$4.3326%6.46
$761.00$765.00$769.00Oct 21$0.20$3.8012%19.00
$776.00$777.00$778.00Oct 12$0.15$0.8531%5.67
$768.00$770.00$772.00Oct 22$0.06$1.949%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$780.00$785.00$790.00Oct 26$0.47$4.5325%9.64
$765.00$770.00$775.00Oct 26$0.44$4.5620%10.36
$755.00$760.00$765.00Oct 26$0.19$4.8110%25.32
$760.00$765.00$770.00Oct 26$0.31$4.6914%15.13
$770.00$775.00$780.00Oct 26$0.63$4.3725%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. 1,042 found (best net $-21.82, 1,035 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$725.001:2Oct 19-$18.98$16.02
$680.00$718.001:2Nov 13-$27.65$10.35
$740.00$755.001:2Oct 26-$10.59$4.41
$785.00$790.001:2Oct 26-$0.10$4.90
$780.00$785.001:2Oct 26-$0.89$4.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$920.00$860.001:2Oct 15-$21.82$38.18
$845.00$815.001:2Oct 13-$6.86$23.14
$835.00$810.001:2Oct 19-$6.75$18.25
$810.00$796.001:2Oct 20-$3.67$10.33
$780.00$779.001:2Oct 12-$0.28$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 273 found (best yield 1.86%, avg 0.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$779.00Nov 20$14.510.500.1%1.86%1.96%490602
$780.00Nov 20$13.900.480.2%1.79%2.01%58212.7K
$781.00Nov 20$13.290.470.3%1.71%2.06%189687
$782.00Nov 20$12.710.470.5%1.63%2.11%163740
$783.00Nov 20$12.140.460.6%1.56%2.17%153819
$784.00Nov 20$11.580.450.7%1.49%2.23%471.0K
$785.00Nov 20$11.040.430.9%1.42%2.28%27811.9K
$786.00Nov 20$10.510.421.0%1.35%2.34%381.2K
$787.00Nov 20$9.990.411.1%1.28%2.41%78794
$788.00Nov 20$9.500.401.2%1.22%2.47%99659

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 1,216,499
Total Puts 1,444,034
Put/Call Ratio 1.19
Net Difference -227,535

Prior's Put/Call Breakdown

Total Calls 1,904,593
Total Puts 1,728,007
Put/Call Ratio 0.91
Net Difference 176,586

Prior 7-Day Put/Call Summary

Total Calls 43,293,356
Total Puts 46,391,816
Average Put/Call Ratio 1.07
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All