Tour v531
SPY
State Street SPDR S&P 500 ETF Trust
$772.97 -0.65%
(10/14 10:20) ◀
|
Wednesday, October 14, 2026 (10:25am)
January 2026
|
▶ (10/14 10:30)
◀ 10/14 10:25 ▶

Option Volume

Detail
ℹ
Current (10/14 10:25am) 3,033,349
Calls: 1,256,448 (41%)
Puts: 1,776,901 (59%)
Prior (10/13) 1,973,789
Calls: 1,004,144 (51%)
Puts: 969,645 (49%)
Current vs Prior +53.68%
Calls: +25.13% (Calls)
Puts: +83.25% (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 -73.56%
Calls: -77.61%
Puts: -69.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:25am) $395.00M
Calls: $117.59M (30%)
Puts: $277.41M (70%)
Prior (10/13) $231.66M
Calls: $123.80M (53%)
Puts: $107.86M (47%)
Current vs Prior +70.51%
Calls: -5.02%
Puts: +157.19%
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 -63.43%
Calls: -83.16%
Puts: -27.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:25am) 1.41
Prior (10/13) 0.97
Current vs Prior +46.45%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +34.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:25am) 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% | 0.68%0.39% | 0.86%0.86% | 1.47%0.68% | 3.47%
Prior 0.58% | 0.74%0.58% | 0.90%0.90% | 1.45%0.74% | 3.39%
Current vs Prior -32.60% | -9.26%-32.60% | -4.09%-4.09% | +1.54%-9.26% | +2.14%
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 -20.91% | -2.67%+26.93% | +20.45%+19.43% | +3.42%-40.87% | -5.74%
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 -32.60% | -9.26%-32.60% | -4.09%-4.09% | +1.54%-9.26% | +2.14%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.69% | 0.39%
Calls: 0.56% | 0.34%
Puts: 0.81% | 0.44%
Prior 0.44% | 0.34%
Calls: 0.47% | 0.35%
Puts: 0.42% | 0.34%
Current vs Prior +56.82% | +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 -31.00% | -44.51%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($277.41M). Elevated premium activity with dollar volume up 71% vs prior. Above-average activity with volume up 54% vs prior. Bearish P/C ratio of 1.41 indicates protective 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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BULLISHNEUTRALMIXED
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 2,229 of results (avg 2.4%, best 0.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$764.00Oct 149.009.01$9.000.1%8271.00544
$765.00Oct 148.018.02$8.020.1%1.5K0.96304
$750.00Oct 1623.4623.49$23.480.1%1480.977.0K
$766.00Oct 147.037.04$7.040.1%1.2K0.95555
$625.00Oct 14147.90148.13$148.010.2%221.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$782.00Oct 149.049.05$9.050.1%2.6K0.98845
$781.00Oct 148.058.06$8.060.1%1.9K0.98938
$780.00Oct 147.067.07$7.070.1%4.1K0.974.0K
$779.00Oct 146.076.08$6.080.2%5.1K0.963.5K
$785.00Oct 1612.0612.08$12.070.2%2.8K0.968.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 633 found (avg $0.36, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$778.00Oct 140.080.09$0.0911.1%109.7K0.068.6K
$777.00Oct 140.140.15$0.156.7%111.4K0.105.7K
$779.00Oct 140.050.06$0.0616.7%62.1K0.0413.6K
$776.00Oct 140.250.26$0.263.8%148.7K0.174.8K
$775.00Oct 140.440.45$0.452.2%137.6K0.264.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$768.00Oct 140.130.14$0.147.1%71.5K0.086.0K
$767.00Oct 140.090.10$0.1010.0%85.9K0.063.8K
$766.00Oct 140.060.07$0.0714.3%60.5K0.043.2K
$769.00Oct 140.200.21$0.214.8%68.8K0.126.3K
$770.00Oct 140.330.34$0.342.9%115.7K0.1812.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,091 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 14152.89153.17$153.030.2%--1.0013
$625.00Oct 14147.90148.13$148.010.2%221.0020
$630.00Oct 14142.88143.13$143.010.2%21.002
$665.00Oct 14107.87108.13$108.000.2%41.007
$675.00Oct 1497.8998.17$98.030.3%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$787.00Oct 1613.4014.09$13.755.0%4011.00517
$788.00Oct 1614.8815.06$14.971.2%2451.00248
$789.00Oct 1615.9317.23$16.587.8%1931.00138
$790.00Oct 1616.9417.17$17.061.3%2861.00663
$791.00Oct 1617.9418.12$18.031.0%3331.005

Most actively traded options today. High liquidity = easy entry/exit. 2,278 active (total vol 3.0M, top 170.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$776.00Oct 140.250.26$0.263.8%148.7K0.174.8K
$775.00Oct 140.440.45$0.452.2%137.6K0.264.5K
$777.00Oct 140.140.15$0.156.7%111.4K0.105.7K
$778.00Oct 140.080.09$0.0911.1%109.7K0.068.6K
$780.00Oct 140.030.04$0.0425.0%97.9K0.0315.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$773.00Oct 141.231.24$1.230.8%170.9K0.497.5K
$774.00Oct 141.781.79$1.790.6%144.1K0.626.6K
$772.00Oct 140.810.82$0.821.2%143.8K0.376.7K
$770.00Oct 140.330.34$0.342.9%115.7K0.1812.1K
$775.00Oct 142.462.47$2.470.4%94.9K0.746.9K

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 35.4%, max 39.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2716.5%11.8%39.9%7.2K1.9K
$776.00Oct 14Nov 2715.2%11.0%37.7%148.7K4.8K
$771.00Oct 14Nov 2715.9%11.7%35.9%11.1K1.3K
$775.00Oct 14Nov 2715.1%11.2%34.8%137.6K4.5K
$774.00Oct 14Nov 2715.1%11.3%34.1%94.5K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Oct 14Nov 2716.5%11.8%39.9%115.8K12.3K
$776.00Oct 14Nov 2715.2%11.0%37.7%40.5K10.9K
$771.00Oct 14Nov 2715.9%11.7%35.9%86.8K9.6K
$775.00Oct 14Nov 2715.1%11.2%34.8%95.2K7.0K
$772.00Oct 14Nov 2715.5%11.6%34.5%143.8K6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 799 found (best R:R 1.55, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$741.00$742.00Nov 20$0.11$0.89$0.1180%8.09$741.11
$736.00$737.00Oct 23$0.27$0.73$0.2796%2.70$736.27
$735.00$737.00Nov 6$1.08$0.92$1.0888%0.85$736.08
$712.00$714.00Nov 20$1.18$0.82$1.1891%0.69$713.18
$743.00$744.00Oct 15$0.48$0.52$0.48100%1.08$743.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$780.00$775.00Oct 28$1.96$3.04$1.9665%1.55$778.04
$790.00$789.00Oct 16$0.48$0.52$0.48100%1.08$789.52
$798.00$797.00Oct 16$0.50$0.50$0.50100%1.00$797.50
$790.00$789.00Oct 30$0.43$0.57$0.4382%1.33$789.57
$775.00$770.00Oct 28$1.96$3.04$1.9654%1.55$773.04

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 603 found (best R:R 0.94, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$775.00$780.00Oct 28$2.42$2.42$2.5854%0.94$777.42
$780.00$785.00Oct 28$1.73$1.73$3.2765%0.53$781.73
$785.00$790.00Oct 28$1.11$1.11$3.8976%0.29$786.11
$800.00$805.00Nov 20$0.98$0.98$4.0281%0.24$800.98
$790.00$795.00Oct 28$0.60$0.60$4.4086%0.14$790.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$770.00$769.00Oct 14$0.13$0.13$0.8782%0.15$769.87
$772.00$771.00Oct 14$0.29$0.29$0.7163%0.41$771.71
$771.00$770.00Oct 14$0.19$0.19$0.8174%0.23$770.81
$771.00$770.00Oct 15$0.31$0.31$0.6964%0.45$770.69
$768.00$767.00Oct 15$0.16$0.16$0.8479%0.19$767.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.08, cheapest $1.04)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Oct 14Oct 15$1.1415.5%12.8%
$773.00Oct 14Oct 15$1.1715.1%12.6%
$774.00Oct 14Oct 15$1.1015.1%13.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$772.00Oct 14Oct 15$1.0415.5%12.8%
$773.00Oct 14Oct 15$1.0615.1%12.6%
$774.00Oct 14Oct 15$0.9915.1%13.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 974 found (cheapest 0.31% of stock, avg 3.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$773.00Oct 14$1.19$1.23$2.42$770.58$775.420.31%
$774.00Oct 14$0.76$1.79$2.55$771.45$776.550.33%
$772.00Oct 14$1.79$0.82$2.61$769.39$774.610.34%
$775.00Oct 14$0.45$2.47$2.92$772.08$777.920.38%
$771.00Oct 14$2.50$0.53$3.03$767.97$774.030.39%
$776.00Oct 14$0.26$3.28$3.54$772.46$779.540.46%
$770.00Oct 14$3.31$0.34$3.65$766.35$773.650.47%
$777.00Oct 14$0.15$4.17$4.32$772.68$781.320.56%
$769.00Oct 14$4.19$0.21$4.40$764.60$773.400.57%
$773.00Oct 15$2.36$2.29$4.65$768.35$777.650.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 400 found (cheapest 0.04% of stock, avg 1.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$778.00$769.00Oct 14$0.09$0.21$0.30$768.70$778.30
$777.00$769.00Oct 14$0.15$0.21$0.36$768.64$777.36
$776.00$769.00Oct 14$0.26$0.21$0.47$768.53$776.47
$777.00$770.00Oct 14$0.15$0.34$0.49$769.51$777.49
$778.00$770.00Oct 14$0.09$0.34$0.43$769.57$778.43
$776.00$770.00Oct 14$0.26$0.34$0.60$769.40$776.60
$778.00$771.00Oct 14$0.09$0.53$0.62$770.38$778.62
$775.00$769.00Oct 14$0.45$0.21$0.66$768.34$775.66
$777.00$771.00Oct 14$0.15$0.53$0.68$770.32$777.68
$775.00$770.00Oct 14$0.45$0.34$0.79$769.21$775.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 1.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
750/751782/783Oct 30$0.50$0.5050%1.00$750.50$782.50
749/750782/783Oct 30$0.49$0.5151%0.96$749.51$782.49
752/753782/783Oct 30$0.51$0.4949%1.04$752.49$782.51
753/754782/783Oct 30$0.52$0.4848%1.08$753.48$782.52
755/756782/783Oct 30$0.54$0.4646%1.17$755.46$782.54
751/752782/783Oct 30$0.50$0.5050%1.00$751.50$782.50
755/756780/781Oct 26$0.47$0.5352%0.89$755.53$780.47
756/757780/781Oct 26$0.48$0.5251%0.92$756.52$780.48
754/755780/781Oct 27$0.48$0.5251%0.92$754.52$780.48
755/756780/781Oct 27$0.49$0.5150%0.96$755.51$780.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 268 found (best R:R 19.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$720.00$735.00$750.00Nov 27$0.73$14.2714%19.55
$705.00$720.00$735.00Nov 27$0.43$14.579%33.88
$770.00$775.00$780.00Oct 28$0.53$4.4723%8.43
$771.00$772.00$773.00Oct 14$0.11$0.8924%8.09
$762.00$765.00$768.00Nov 27$0.08$2.926%36.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$760.00$765.00$770.00Oct 28$0.39$4.6118%11.82
$755.00$760.00$765.00Oct 28$0.29$4.7114%16.24
$745.00$750.00$755.00Oct 28$0.13$4.878%37.46
$765.00$770.00$775.00Oct 28$0.54$4.4622%8.26
$750.00$755.00$760.00Oct 28$0.23$4.7710%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. 969 found (best net $-32.27, 963 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$725.001:2Oct 19-$13.54$21.46
$745.00$760.001:2Oct 27-$1.98$13.02
$685.00$720.001:2Nov 13-$23.66$11.34
$780.00$785.001:2Oct 28-$0.51$4.49
$785.00$790.001:2Oct 28-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$915.00$860.001:2Oct 30-$32.27$22.73
$798.00$786.001:2Oct 21-$1.27$10.73
$820.00$801.001:2Nov 13-$9.68$9.32
$790.00$780.001:2Oct 27-$1.20$8.80
$730.00$710.001:2Oct 28-$0.05$19.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 338 found (best yield 2.08%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$773.00Nov 27$16.050.510.0%2.08%2.08%44
$774.00Nov 27$15.430.500.1%2.00%2.13%102
$775.00Nov 27$14.810.480.3%1.92%2.18%1542
$776.00Nov 27$14.200.470.4%1.84%2.23%1111
$777.00Nov 27$13.600.470.5%1.76%2.28%226
$778.00Nov 27$13.010.460.7%1.68%2.33%131
$779.00Nov 27$12.440.450.8%1.61%2.39%210
$780.00Nov 27$11.880.440.9%1.54%2.45%272336
$781.00Nov 27$11.340.431.0%1.47%2.51%276
$773.00Nov 20$14.710.510.0%1.90%1.91%2191.1K

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 1,256,448
Total Puts 1,776,901
Put/Call Ratio 1.41
Net Difference -520,453

Prior's Put/Call Breakdown

Total Calls 1,004,144
Total Puts 969,645
Put/Call Ratio 0.97
Net Difference 34,499

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