Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$775.56 -0.32%
◀ 10/14 09:40 ▶

Option Volume

Detail
ℹ
Current (10/14 9:40am) 582,145
Calls: 274,028 (47%)
Puts: 308,117 (53%)
Prior (10/13) 432,102
Calls: 218,616 (51%)
Puts: 213,486 (49%)
Current vs Prior +34.72%
Calls: +25.35% (Calls)
Puts: +44.33% (Puts)
Prior 7-Day Total 80,304,554
Calls: 39,286,467 (49%)
Puts: 41,018,087 (51%)
Prior 7-Day Average 11,472,079
Calls: 5,612,352 (49%)
Puts: 5,859,726 (51%)
Current vs Prior 7-Day Avg -94.93%
Calls: -95.12%
Puts: -94.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 9:40am) $71.06M
Calls: $33.47M (47%)
Puts: $37.59M (53%)
Prior (10/13) $56.78M
Calls: $34.54M (61%)
Puts: $22.24M (39%)
Current vs Prior +25.16%
Calls: -3.07%
Puts: +69.02%
Prior 7-Day Total $7.56B
Calls: $4.89B (65%)
Puts: $2.67B (35%)
Prior 7-Day Average $1.08B
Calls: $698.07M (65%)
Puts: $381.99M (35%)
Current vs Prior 7-Day Avg -93.42%
Calls: -95.20%
Puts: -90.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 9:40am) 1.12
Prior (10/13) 0.98
Current vs Prior +15.14%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +7.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 9:40am) 9,393,606
Calls: 2,254,473 (24%)
Puts: 7,139,133 (76%)
Prior (10/13) 9,102,384
Calls: 2,165,221 (24%)
Puts: 6,937,163 (76%)
Current vs Prior +3.20%
Prior 7-Day Total 63,116,460
Calls: 16,459,147 (26%)
Puts: 46,657,313 (74%)
Prior 7-Day Average 9,016,637
Calls: 2,351,306 (26%)
Puts: 6,665,330 (74%)
Current vs Prior 7-Day Avg +4.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/15)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 0.41% | 0.67%0.41% | 0.86%0.86% | 1.45%0.67% | 3.43%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -29.05% | -9.56%-29.05% | -4.56%-4.56% | -0.21%-9.55% | +1.00%
Prior 7-Day Avg 0.49% | 0.69%0.31% | 0.72%0.72% | 1.42%1.14% | 3.68%
Current vs 7-Day Avg -16.74% | -3.00%+33.63% | +19.86%+18.85% | +1.63%-41.06% | -6.80%
Prior 7-Day Eod 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs 7-Day Eod -29.05% | -9.56%-29.05% | -4.56%-4.56% | -0.21%-9.55% | +1.00%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.62% | 0.39%
Calls: 0.61% | 0.37%
Puts: 0.64% | 0.40%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +40.91% | +14.71%
Prior 7-Day Avg 1.00% | 0.70%
Calls: 1.07% | 0.90%
Puts: 0.93% | 0.51%
Current vs 7-Day Avg -38.00% | -44.51%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. Put-heavy open interest (7,139,133 puts vs 2,254,473 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BEARISHBEARISHBEARISH
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 1,960 of results (avg 2.5%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Oct 1625.9225.96$25.940.2%360.987.0K
$770.00Oct 145.675.68$5.680.2%4580.921.9K
$771.00Oct 144.744.75$4.750.2%6900.891.2K
$625.00Oct 14150.38150.71$150.550.2%21.0020
$700.00Nov 2080.2680.44$80.350.2%40.935.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Oct 144.574.58$4.580.2%9760.924.0K
$905.00Oct 14129.29129.61$129.450.2%31.00--
$900.00Oct 14124.30124.63$124.470.3%61.00--
$779.00Oct 143.673.68$3.680.3%1.2K0.863.5K
$776.00Oct 163.113.12$3.120.3%9290.524.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 590 found (avg $0.36, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Oct 140.070.08$0.0812.5%16.1K0.0512.6K
$780.00Oct 140.120.13$0.137.7%30.6K0.0915.0K
$779.00Oct 140.220.23$0.234.3%11.6K0.1413.6K
$778.00Oct 140.390.40$0.402.5%22.2K0.228.6K
$777.00Oct 140.680.69$0.691.4%20.2K0.335.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$769.00Oct 140.090.10$0.1010.0%10.8K0.066.3K
$770.00Oct 140.130.14$0.147.1%16.8K0.0812.1K
$768.00Oct 140.060.07$0.0714.3%15.6K0.046.0K
$771.00Oct 140.200.21$0.214.8%10.0K0.119.6K
$772.00Oct 140.320.33$0.333.0%15.5K0.176.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 875 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 14150.38150.71$150.550.2%21.0020
$665.00Oct 14110.38110.71$110.540.3%21.007
$675.00Oct 14100.38100.71$100.540.3%--1.0012
$690.00Oct 1485.3885.71$85.540.4%--1.0017
$695.00Oct 1480.3480.69$80.520.4%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$789.00Oct 1612.2713.55$12.919.9%201.00138
$790.00Oct 1614.3014.54$14.421.7%431.00663
$791.00Oct 1615.3015.54$15.421.6%851.005
$792.00Oct 1615.3516.54$15.957.5%201.0015
$793.00Oct 1616.2517.54$16.907.6%361.007

Most actively traded options today. High liquidity = easy entry/exit. 1,525 active (total vol 577.3K, top 35.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 141.081.09$1.090.9%35.7K0.454.8K
$775.00Oct 141.621.63$1.630.6%31.0K0.574.5K
$780.00Oct 140.120.13$0.137.7%30.6K0.0915.0K
$778.00Oct 140.390.40$0.402.5%22.2K0.228.6K
$777.00Oct 140.680.69$0.691.4%20.2K0.335.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Oct 140.740.75$0.751.3%33.5K0.336.6K
$775.00Oct 141.091.10$1.100.9%21.9K0.436.9K
$773.00Oct 140.490.50$0.502.0%19.5K0.247.5K
$770.00Oct 140.130.14$0.147.1%16.8K0.0812.1K
$768.00Oct 140.060.07$0.0714.3%15.6K0.046.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 39.6%, max 46.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$772.00Oct 14Nov 2017.3%12.0%44.1%9012.7K
$773.00Oct 14Nov 2016.8%11.9%41.4%1.7K2.9K
$775.00Oct 14Nov 2715.8%11.4%38.7%31.0K4.5K
$776.00Oct 14Nov 2715.6%11.3%38.2%35.7K4.8K
$774.00Oct 14Nov 2016.2%11.7%38.1%7.2K4.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$772.00Oct 14Nov 2717.3%11.8%46.8%15.5K6.7K
$773.00Oct 14Nov 2716.8%11.7%43.9%19.5K7.6K
$774.00Oct 14Nov 2716.2%11.5%40.5%33.5K6.7K
$775.00Oct 14Nov 2715.8%11.4%38.7%22.2K7.0K
$776.00Oct 14Nov 2715.6%11.3%38.2%6.6K10.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 765 found (best R:R 4.00, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$714.00$715.00Oct 16$0.47$0.53$0.47100%1.13$714.47
$698.00$699.00Oct 30$0.50$0.50$0.5098%1.00$698.50
$680.00$681.00Oct 30$0.52$0.48$0.5299%0.92$680.52
$725.00$726.00Oct 16$0.55$0.45$0.5599%0.82$725.55
$701.00$702.00Oct 16$0.56$0.44$0.56100%0.79$701.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$800.00$799.00Oct 23$0.20$0.80$0.20100%4.00$799.80
$789.00$788.00Oct 16$0.48$0.52$0.48100%1.08$788.52
$792.00$791.00Oct 16$0.53$0.47$0.53100%0.89$791.47
$794.00$793.00Oct 30$0.43$0.57$0.4385%1.33$793.57
$787.00$786.00Oct 15$0.57$0.43$0.5798%0.75$786.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 579 found (best R:R 0.86, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$780.00$785.00Oct 28$2.31$2.31$2.6960%0.86$782.31
$790.00$795.00Oct 28$1.00$1.00$4.0082%0.25$791.00
$800.00$805.00Nov 20$1.14$1.14$3.8678%0.30$801.14
$777.00$780.00Oct 27$1.54$1.54$1.4653%1.05$778.54
$805.00$810.00Nov 20$0.82$0.82$4.1884%0.20$805.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$772.00$771.00Oct 14$0.12$0.12$0.8883%0.14$771.88
$773.00$772.00Oct 14$0.17$0.17$0.8376%0.20$772.83
$774.00$773.00Oct 14$0.25$0.25$0.7567%0.33$773.75
$770.00$769.00Oct 15$0.15$0.15$0.8581%0.18$769.85
$775.00$774.00Oct 14$0.35$0.35$0.6556%0.54$774.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.98, cheapest $0.94)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Oct 14Oct 15$1.0016.2%13.0%
$775.00Oct 14Oct 15$1.0615.8%12.7%
$776.00Oct 14Oct 15$1.0415.6%13.0%
$777.00Oct 14Oct 15$0.9815.3%12.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Oct 14Oct 15$0.9416.2%13.0%
$775.00Oct 14Oct 15$0.9715.8%12.7%
$776.00Oct 14Oct 15$0.9715.6%13.0%
$777.00Oct 14Oct 15$0.9015.3%12.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 791 found (cheapest 0.34% of stock, avg 3.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$776.00Oct 14$1.09$1.56$2.65$773.35$778.650.34%
$775.00Oct 14$1.63$1.10$2.73$772.27$777.730.35%
$777.00Oct 14$0.69$2.15$2.84$774.16$779.840.37%
$774.00Oct 14$2.29$0.75$3.04$770.96$777.040.39%
$778.00Oct 14$0.40$2.86$3.26$774.74$781.260.42%
$773.00Oct 14$3.04$0.50$3.54$769.46$776.540.46%
$779.00Oct 14$0.23$3.68$3.91$775.09$782.910.50%
$772.00Oct 14$3.87$0.33$4.20$767.80$776.200.54%
$776.00Oct 15$2.13$2.53$4.66$771.34$780.660.60%
$780.00Oct 14$0.13$4.58$4.71$775.29$784.710.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.04% of stock, avg 1.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$780.00$771.00Oct 14$0.13$0.21$0.34$770.66$780.34
$779.00$771.00Oct 14$0.23$0.21$0.44$770.56$779.44
$780.00$772.00Oct 14$0.13$0.33$0.46$771.54$780.46
$779.00$772.00Oct 14$0.23$0.33$0.56$771.44$779.56
$778.00$771.00Oct 14$0.40$0.21$0.61$770.39$778.61
$780.00$773.00Oct 14$0.13$0.50$0.63$772.37$780.63
$778.00$772.00Oct 14$0.40$0.33$0.73$771.27$778.73
$779.00$773.00Oct 14$0.23$0.50$0.73$772.27$779.73
$778.00$773.00Oct 14$0.40$0.50$0.90$772.10$778.90
$780.00$774.00Oct 14$0.13$0.75$0.88$773.12$780.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 1.00, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
761/762781/782Oct 22$0.50$0.5050%1.00$761.50$781.50
751/752785/786Oct 30$0.47$0.5353%0.89$751.53$785.47
751/752784/785Oct 30$0.49$0.5151%0.96$751.51$784.49
759/760781/782Oct 23$0.50$0.5050%1.00$759.50$781.50
759/760782/783Oct 23$0.47$0.5352%0.89$759.53$782.47
755/756785/786Oct 30$0.50$0.5049%1.00$755.50$785.50
760/761781/782Oct 23$0.51$0.4948%1.04$760.49$781.51
760/761782/783Oct 23$0.48$0.5251%0.92$760.52$782.48
755/756784/785Oct 30$0.52$0.4847%1.08$755.48$784.52
759/760783/784Oct 26$0.47$0.5352%0.89$759.53$783.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$775.00$780.00$785.00Oct 28$0.55$4.4524%8.09
$760.00$765.00$770.00Nov 27$0.22$4.7810%21.73
$740.00$745.00$750.00Nov 13$0.11$4.896%44.45
$773.00$774.00$775.00Oct 14$0.09$0.9120%10.11
$776.00$777.00$778.00Oct 14$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$725.00$730.00$735.00Nov 27$0.06$4.944%82.33
$715.00$720.00$725.00Nov 27$0.05$4.953%99.00
$774.00$775.00$776.00Oct 14$0.11$0.8923%8.09
$775.00$776.00$777.00Oct 15$0.06$0.9414%15.67
$773.00$774.00$775.00Oct 14$0.10$0.9020%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 942 found (best net $-10.60, 935 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$695.001:2Oct 15-$10.60$59.40
$685.00$730.001:2Nov 13-$7.17$37.83
$690.00$727.001:2Oct 19-$12.08$24.92
$695.00$729.001:2Oct 15-$12.26$21.74
$760.00$770.001:2Oct 26-$1.81$8.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$840.00$815.001:2Oct 19-$14.49$10.51
$820.00$801.001:2Nov 13-$7.78$11.22
$790.00$780.001:2Oct 27-$0.44$9.56
$830.00$810.001:2Oct 16-$14.60$5.40
$805.00$790.001:2Nov 27-$7.66$7.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 320 found (best yield 2.02%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$776.00Nov 27$15.680.500.1%2.02%2.08%--11
$777.00Nov 27$15.060.490.2%1.94%2.13%126
$778.00Nov 27$14.440.480.3%1.86%2.18%--31
$779.00Nov 27$13.840.460.4%1.78%2.23%--10
$780.00Nov 27$13.270.470.6%1.71%2.28%262336
$781.00Nov 27$12.680.450.7%1.63%2.34%--76
$782.00Nov 27$12.120.440.8%1.56%2.39%--10
$783.00Nov 27$11.570.431.0%1.49%2.45%--14
$776.00Nov 20$14.330.500.1%1.85%1.90%311.6K
$784.00Nov 27$11.030.421.1%1.42%2.51%--15

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 274,028
Total Puts 308,117
Put/Call Ratio 1.12
Net Difference -34,089

Prior's Put/Call Breakdown

Total Calls 218,616
Total Puts 213,486
Put/Call Ratio 0.98
Net Difference 5,130

Prior 7-Day Put/Call Summary

Total Calls 39,286,467
Total Puts 41,018,087
Average Put/Call Ratio 1.05
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