Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$775.42 -0.33%
◀ 10/14 09:45 ▶

Option Volume

Detail
ℹ
Current (10/14 9:45am) 812,169
Calls: 371,511 (46%)
Puts: 440,658 (54%)
Prior (10/13) 621,929
Calls: 321,977 (52%)
Puts: 299,952 (48%)
Current vs Prior +30.59%
Calls: +15.38% (Calls)
Puts: +46.91% (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 -92.92%
Calls: -93.38%
Puts: -92.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 9:45am) $93.51M
Calls: $44.41M (47%)
Puts: $49.10M (53%)
Prior (10/13) $81.79M
Calls: $50.03M (61%)
Puts: $31.75M (39%)
Current vs Prior +14.33%
Calls: -11.24%
Puts: +54.62%
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 -91.34%
Calls: -93.64%
Puts: -87.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 9:45am) 1.19
Prior (10/13) 0.93
Current vs Prior +27.32%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +12.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 9:45am) 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 0.39% | 0.67%0.39% | 0.85%0.85% | 1.45%0.67% | 3.42%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -31.92% | -10.24%-31.93% | -5.11%-5.11% | -0.37%-10.24% | +0.71%
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 -20.12% | -3.72%+28.20% | +19.17%+18.16% | +1.47%-41.51% | -7.06%
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 -31.92% | -10.24%-31.93% | -5.11%-5.11% | -0.37%-10.24% | +0.71%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.66% | 0.39%
Calls: 0.67% | 0.38%
Puts: 0.64% | 0.39%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +50.00% | +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 -34.00% | -44.51%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. 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
09:45BEARISHBEARISHBEARISH
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 2,010 of results (avg 2.6%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 14150.27150.46$150.370.1%21.0020
$750.00Oct 1625.7925.83$25.810.2%380.987.0K
$665.00Oct 14110.27110.46$110.370.2%21.007
$700.00Nov 2080.1580.29$80.220.2%40.935.6K
$760.00Oct 1615.9615.99$15.980.2%220.949.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$900.00Oct 14124.54124.75$124.650.2%61.00--
$905.00Oct 14129.54129.77$129.660.2%31.00--
$780.00Oct 144.704.71$4.710.2%1.3K0.934.0K
$779.00Oct 143.783.79$3.790.3%1.7K0.893.5K
$776.00Oct 163.163.17$3.170.3%1.1K0.544.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 597 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$781.00Oct 140.050.06$0.0616.7%22.8K0.0412.6K
$780.00Oct 140.090.10$0.1010.0%41.0K0.0715.0K
$779.00Oct 140.180.19$0.195.3%16.3K0.1113.6K
$778.00Oct 140.340.35$0.352.9%29.6K0.188.6K
$777.00Oct 140.590.60$0.601.7%30.0K0.285.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$771.00Oct 140.180.19$0.195.3%13.5K0.129.6K
$770.00Oct 140.120.13$0.137.7%29.4K0.0812.1K
$772.00Oct 140.290.30$0.303.3%20.6K0.186.7K
$769.00Oct 140.080.09$0.0911.1%16.1K0.056.3K
$768.00Oct 140.050.06$0.0616.7%17.9K0.046.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 921 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$625.00Oct 14150.27150.46$150.370.1%21.0020
$665.00Oct 14110.27110.46$110.370.2%21.007
$675.00Oct 14100.27100.46$100.370.2%--1.0012
$690.00Oct 1485.2485.46$85.350.3%--1.0017
$695.00Oct 1480.2780.46$80.360.2%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$789.00Oct 1613.5213.66$13.591.0%201.00138
$790.00Oct 1614.5314.94$14.742.8%451.00663
$791.00Oct 1615.5315.94$15.742.6%861.005
$792.00Oct 1615.5916.65$16.126.6%231.0015
$793.00Oct 1616.4417.65$17.057.1%471.007

Most actively traded options today. High liquidity = easy entry/exit. 1,675 active (total vol 784.2K, top 51.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.970.98$0.981.0%51.7K0.394.8K
$780.00Oct 140.090.10$0.1010.0%41.0K0.0715.0K
$775.00Oct 141.481.49$1.490.7%39.9K0.524.5K
$777.00Oct 140.590.60$0.601.7%30.0K0.285.7K
$778.00Oct 140.340.35$0.352.9%29.6K0.188.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$774.00Oct 140.720.73$0.731.4%43.7K0.366.6K
$775.00Oct 141.081.09$1.090.9%37.3K0.486.9K
$770.00Oct 140.120.13$0.137.7%29.4K0.0812.1K
$773.00Oct 140.460.47$0.472.1%28.6K0.267.5K
$772.00Oct 140.290.30$0.303.3%20.6K0.186.7K

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 34.8%, max 40.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$772.00Oct 14Nov 2016.5%12.0%37.6%1.4K2.7K
$773.00Oct 14Nov 2015.9%11.8%34.9%2.2K2.9K
$778.00Oct 14Nov 2714.8%11.0%34.6%29.6K8.6K
$776.00Oct 14Nov 2715.1%11.2%34.1%51.7K4.8K
$777.00Oct 14Nov 2714.9%11.1%33.7%30.0K5.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$772.00Oct 14Nov 2716.5%11.8%40.0%20.6K6.7K
$773.00Oct 14Nov 2715.9%11.6%37.1%28.6K7.6K
$774.00Oct 14Nov 2715.5%11.5%34.8%43.7K6.7K
$778.00Oct 14Nov 2714.8%11.0%34.6%4.9K10.6K
$776.00Oct 14Nov 2715.1%11.2%34.1%12.6K10.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 771 found (best R:R 2.70, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Oct 20$0.27$0.73$0.27100%2.70$730.27
$736.00$737.00Oct 21$0.38$0.62$0.38100%1.63$736.38
$693.00$694.00Oct 30$0.37$0.63$0.3798%1.70$693.37
$698.00$699.00Oct 30$0.40$0.60$0.4098%1.50$698.40
$752.00$753.00Oct 23$0.33$0.67$0.3391%2.03$752.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$792.00$791.00Oct 16$0.38$0.62$0.38100%1.63$791.62
$805.00$804.00Oct 16$0.47$0.53$0.47100%1.13$804.53
$794.00$793.00Oct 30$0.40$0.60$0.4085%1.50$793.60
$775.00$760.00Oct 28$3.64$11.36$3.6448%3.12$771.36
$775.00$770.00Oct 27$1.66$3.34$1.6649%2.01$773.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 587 found (best R:R 1.37, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$780.00$785.00Oct 28$2.89$2.89$2.1158%1.37$782.89
$800.00$805.00Nov 20$1.12$1.12$3.8879%0.29$801.12
$790.00$795.00Oct 28$0.82$0.82$4.1881%0.20$790.82
$805.00$810.00Nov 20$0.82$0.82$4.1884%0.20$805.82
$778.00$780.00Oct 27$0.99$0.99$1.0157%0.98$778.99
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$772.00$771.00Oct 14$0.11$0.11$0.8982%0.12$771.89
$769.00$768.00Oct 15$0.12$0.12$0.8883%0.14$768.88
$770.00$769.00Oct 15$0.15$0.15$0.8579%0.18$769.85
$773.00$772.00Oct 14$0.17$0.17$0.8374%0.20$772.83
$774.00$773.00Oct 14$0.26$0.26$0.7464%0.35$773.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.05, cheapest $0.99)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Oct 14Oct 15$1.0715.5%12.8%
$775.00Oct 14Oct 15$1.1115.1%12.6%
$776.00Oct 14Oct 15$1.0915.1%13.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$774.00Oct 14Oct 15$0.9915.5%12.8%
$775.00Oct 14Oct 15$1.0215.1%12.6%
$776.00Oct 14Oct 15$1.0115.1%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 831 found (cheapest 0.33% of stock, avg 3.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$775.00Oct 14$1.49$1.09$2.58$772.42$777.580.33%
$776.00Oct 14$0.98$1.57$2.55$773.45$778.550.33%
$777.00Oct 14$0.60$2.20$2.80$774.20$779.800.36%
$774.00Oct 14$2.13$0.73$2.86$771.14$776.860.37%
$773.00Oct 14$2.88$0.47$3.35$769.65$776.350.43%
$778.00Oct 14$0.35$2.95$3.30$774.70$781.300.43%
$779.00Oct 14$0.19$3.79$3.98$775.02$782.980.51%
$772.00Oct 14$3.71$0.30$4.01$767.99$776.010.52%
$776.00Oct 15$2.07$2.58$4.65$771.35$780.650.60%
$775.00Oct 15$2.60$2.11$4.71$770.29$779.710.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.04% of stock, avg 1.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$780.00$771.00Oct 14$0.10$0.19$0.29$770.71$780.29
$779.00$771.00Oct 14$0.19$0.19$0.38$770.62$779.38
$780.00$772.00Oct 14$0.10$0.30$0.40$771.60$780.40
$779.00$772.00Oct 14$0.19$0.30$0.49$771.51$779.49
$778.00$771.00Oct 14$0.35$0.19$0.54$770.46$778.54
$778.00$772.00Oct 14$0.35$0.30$0.65$771.35$778.65
$780.00$773.00Oct 14$0.10$0.47$0.57$772.43$780.57
$779.00$773.00Oct 14$0.19$0.47$0.66$772.34$779.66
$777.00$771.00Oct 14$0.60$0.19$0.79$770.21$777.79
$778.00$773.00Oct 14$0.35$0.47$0.82$772.18$778.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 467 found (best R:R 1.00, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
751/752784/785Oct 30$0.50$0.5051%1.00$751.50$784.50
751/752783/784Oct 30$0.52$0.4849%1.08$751.48$783.52
760/761780/781Oct 22$0.52$0.4849%1.08$760.48$780.52
753/754784/785Oct 30$0.51$0.4950%1.04$753.49$784.51
753/754783/784Oct 30$0.53$0.4748%1.13$753.47$783.53
758/759782/783Oct 26$0.49$0.5151%0.96$758.51$782.49
751/752785/786Oct 30$0.47$0.5353%0.89$751.53$785.47
759/760782/783Oct 23$0.47$0.5353%0.89$759.53$782.47
762/763780/781Oct 22$0.54$0.4646%1.17$762.46$780.54
760/761782/783Oct 26$0.51$0.4949%1.04$760.49$782.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 224 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$795.00$800.00$805.00Oct 28$0.08$4.927%61.50
$760.00$765.00$770.00Nov 27$0.20$4.8010%24.00
$740.00$745.00$750.00Nov 13$0.11$4.896%44.45
$772.00$773.00$774.00Oct 14$0.08$0.9218%11.50
$771.00$772.00$773.00Oct 14$0.06$0.9414%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$773.00$774.00$775.00Oct 14$0.10$0.9022%9.00
$774.00$775.00$776.00Oct 14$0.12$0.8824%7.33
$771.00$772.00$773.00Oct 14$0.06$0.9414%15.67
$772.00$773.00$774.00Oct 14$0.09$0.9118%10.11
$779.00$780.00$781.00Oct 15$0.05$0.9510%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 944 found (best net $-10.18, 938 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$625.00$695.001:2Oct 15-$10.18$59.82
$685.00$730.001:2Nov 13-$6.99$38.01
$690.00$727.001:2Oct 19-$12.08$24.92
$760.00$770.001:2Oct 26-$1.72$8.28
$760.00$770.001:2Oct 27-$2.19$7.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$870.00$825.001:2Oct 14-$4.77$40.23
$820.00$801.001:2Nov 13-$7.14$11.86
$790.00$780.001:2Oct 27-$0.71$9.29
$805.00$790.001:2Nov 27-$7.66$7.34
$730.00$710.001:2Oct 28-$0.53$19.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 318 found (best yield 2.01%, avg 0.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$776.00Nov 27$15.560.500.1%2.01%2.08%--11
$777.00Nov 27$14.970.480.2%1.93%2.13%226
$778.00Nov 27$14.360.470.3%1.85%2.18%--31
$779.00Nov 27$13.750.460.5%1.77%2.23%--10
$780.00Nov 27$13.180.460.6%1.70%2.29%262336
$781.00Nov 27$12.590.450.7%1.62%2.34%--76
$782.00Nov 27$12.030.440.8%1.55%2.40%--10
$783.00Nov 27$11.490.431.0%1.48%2.46%--14
$776.00Nov 20$14.230.500.1%1.84%1.91%541.6K
$784.00Nov 27$10.960.421.1%1.41%2.52%--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 371,511
Total Puts 440,658
Put/Call Ratio 1.19
Net Difference -69,147

Prior's Put/Call Breakdown

Total Calls 321,977
Total Puts 299,952
Put/Call Ratio 0.93
Net Difference 22,025

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